date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-12-23,18.12,18.12,18.0,18.0,61800,3.87130866377877,3.87130866377877,3.84567085805838,3.84567085805838,289260.324416228,0.0,1.0
1991-12-24,18.5,18.5,18.25,18.25,6000,3.95249504856,3.95249504856,3.89908295330919,3.89908295330919,28083.5266423522,0.0,1.0
1991-12-26,20.12,20.12,18.75,18.75,68700,4.29860542578526,4.29860542578526,4.00590714381081,4.00590714381081,321556.380054933,0.0,1.0
1991-12-27,20.25,20.5,20.0,20.38,27800,4.32637971531568,4.37979181056649,4.27296762006487,4.3541540048461,130120.340109565,0.0,1.0
1991-12-30,20.0,20.5,20.0,20.38,108700,4.27296762006487,4.37979181056649,4.27296762006487,4.3541540048461,508779.891003947,0.0,1.0
1991-12-31,22.25,22.25,20.38,20.38,82400,4.75367647732216,4.75367647732216,4.3541540048461,4.3541540048461,385680.432554971,0.0,1.0
1992-01-02,22.0,22.25,22.0,22.0,70800,4.70026438207135,4.75367647732216,4.70026438207135,4.70026438207135,331385.614379756,0.0,1.0
1992-01-03,21.75,21.88,21.62,21.75,10900,4.64685228682054,4.67462657635096,4.61907799729012,4.64685228682054,51018.4067336065,0.0,1.0
1992-01-06,21.5,21.62,21.38,21.5,21600,4.59344019156973,4.61907799729012,4.56780238584934,4.59344019156973,101100.695912468,0.0,1.0
1992-01-07,21.25,21.25,21.0,21.25,43200,4.54002809631892,4.54002809631892,4.48661600106811,4.54002809631892,202201.391824936,0.0,1.0
1992-01-08,21.25,21.25,21.0,21.0,171000,4.54002809631892,4.54002809631892,4.48661600106811,4.48661600106811,800380.509307038,0.0,1.0
1992-01-09,21.62,21.88,21.25,21.25,105900,4.61907799729012,4.67462657635096,4.54002809631892,4.54002809631892,495674.245237517,0.0,1.0
1992-01-10,21.5,21.75,21.38,21.75,36300,4.59344019156973,4.64685228682054,4.56780238584934,4.64685228682054,169905.336186231,0.0,1.0
1992-01-13,21.0,21.25,21.0,21.25,8300,4.48661600106811,4.54002809631892,4.48661600106811,4.54002809631892,38848.8785219206,0.0,1.0
1992-01-14,21.25,21.25,21.0,21.0,81300,4.54002809631892,4.54002809631892,4.48661600106811,4.48661600106811,380531.786003873,0.0,1.0
1992-01-15,21.25,21.5,21.25,21.25,19900,4.54002809631892,4.59344019156973,4.54002809631892,4.54002809631892,93143.6966971348,0.0,1.0
1992-01-16,21.5,21.5,21.25,21.25,19700,4.59344019156973,4.59344019156973,4.54002809631892,4.54002809631892,92207.5791423898,0.0,1.0
1992-01-17,21.75,21.75,21.5,21.5,79500,4.64685228682054,4.64685228682054,4.59344019156973,4.59344019156973,372106.728011167,0.0,1.0
1992-01-20,21.88,21.88,21.88,21.88,6800,4.67462657635096,4.67462657635096,4.67462657635096,4.67462657635096,31827.9968613325,0.0,1.0
1992-01-21,22.0,23.25,22.0,22.25,220900,4.70026438207135,4.96732485832541,4.70026438207135,4.75367647732216,1033941.83921593,0.0,1.0
1992-01-22,22.62,22.62,22.12,22.12,81000,4.83272637829336,4.83272637829336,4.72590218779174,4.72590218779174,379127.609671755,0.0,1.0
1992-01-23,22.88,22.88,22.5,22.5,44500,4.88827495735421,4.88827495735421,4.80708857257298,4.80708857257298,208286.155930779,0.0,1.0
1992-01-24,22.5,22.88,22.38,22.88,29600,4.80708857257298,4.88827495735421,4.78145076685259,4.88827495735421,138545.398102271,0.0,1.0
1992-01-27,22.25,22.62,22.0,22.62,78000,4.75367647732216,4.83272637829336,4.70026438207135,4.83272637829336,365085.846350579,0.0,1.0
1992-01-28,22.0,22.25,21.88,22.25,76900,4.70026438207135,4.75367647732216,4.67462657635096,4.75367647732216,359937.199799481,0.0,1.0
1992-01-29,21.5,22.0,21.5,22.0,94600,4.59344019156973,4.70026438207135,4.59344019156973,4.70026438207135,442783.60339442,0.0,1.0
1992-01-30,21.25,21.62,21.25,21.62,42100,4.54002809631892,4.61907799729012,4.54002809631892,4.61907799729012,197052.745273838,0.0,1.0
1992-01-31,21.25,21.25,21.25,21.25,5200,4.54002809631892,4.54002809631892,4.54002809631892,4.54002809631892,24339.0564233719,0.0,1.0
1992-02-03,21.38,21.38,21.25,21.25,123600,4.56780238584934,4.56780238584934,4.54002809631892,4.54002809631892,578520.648832456,0.0,1.0
1992-02-04,21.5,21.62,21.38,21.38,52900,4.59344019156973,4.61907799729012,4.56780238584934,4.56780238584934,247603.093230072,0.0,1.0
1992-02-05,21.62,21.62,21.5,21.5,30200,4.61907799729012,4.61907799729012,4.59344019156973,4.59344019156973,141353.750766506,0.0,1.0
1992-02-06,21.5,21.75,21.5,21.75,123300,4.59344019156973,4.64685228682054,4.59344019156973,4.64685228682054,577116.472500338,0.0,1.0
1992-02-07,21.25,21.5,21.12,21.5,10800,4.54002809631892,4.59344019156973,4.5122538067885,4.59344019156973,50550.347956234,0.0,1.0
1992-02-10,21.25,21.25,21.25,21.25,600,4.54002809631892,4.54002809631892,4.54002809631892,4.54002809631892,2808.35266423522,0.0,1.0
1992-02-11,21.12,21.12,21.0,21.0,145000,4.5122538067885,4.5122538067885,4.48661600106811,4.48661600106811,678685.227190178,0.0,1.0
1992-02-12,21.12,21.12,21.12,21.12,29300,4.5122538067885,4.5122538067885,4.5122538067885,4.5122538067885,137141.221770153,0.0,1.0
1992-02-13,21.38,21.38,21.25,21.25,72700,4.56780238584934,4.56780238584934,4.54002809631892,4.54002809631892,340278.731149834,0.0,1.0
1992-02-14,22.38,22.5,21.62,21.62,203400,4.78145076685259,4.80708857257298,4.61907799729012,4.61907799729012,952031.553175739,0.0,1.0
1992-02-18,22.25,22.38,22.25,22.25,4500,4.75367647732216,4.78145076685259,4.75367647732216,4.75367647732216,21062.6449817642,0.0,1.0
1992-02-19,21.88,22.25,21.88,22.25,30600,4.67462657635096,4.75367647732216,4.67462657635096,4.75367647732216,143225.985875996,0.0,1.0
1992-02-20,22.12,22.12,22.0,22.0,11300,4.72590218779174,4.72590218779174,4.70026438207135,4.70026438207135,52890.6418430967,0.0,1.0
1992-02-21,22.25,22.38,22.25,22.25,56400,4.75367647732216,4.78145076685259,4.75367647732216,4.75367647732216,263985.150438111,0.0,1.0
1992-02-24,22.0,22.12,22.0,22.12,5300,4.71094680112152,4.73664287458218,4.71094680112152,4.73664287458218,24750.863238838,0.05,1.0
1992-02-25,21.75,22.0,21.75,22.0,40100,4.65741331474513,4.71094680112152,4.65741331474513,4.71094680112152,187265.965259888,0.0,1.0
1992-02-26,21.5,21.5,21.5,21.5,175000,4.60387982836875,4.60387982836875,4.60387982836875,4.60387982836875,817245.484301256,0.0,1.0
1992-02-27,21.12,21.88,21.12,21.62,23300,4.52250892907665,4.68525072766085,4.52250892907665,4.62957590182942,108810.398766967,0.0,1.0
1992-02-28,21.12,21.12,21.12,21.12,1000,4.52250892907665,4.52250892907665,4.52250892907665,4.52250892907665,4669.97419600718,0.0,1.0
1992-03-02,21.12,21.12,21.0,21.12,4300,4.52250892907665,4.52250892907665,4.49681285561599,4.52250892907665,20080.8890428309,0.0,1.0
1992-03-03,21.12,21.12,21.0,21.0,1200,4.52250892907665,4.52250892907665,4.49681285561599,4.49681285561599,5603.96903520861,0.0,1.0
1992-03-04,20.75,21.0,20.75,21.0,18700,4.44327936923961,4.49681285561599,4.44327936923961,4.49681285561599,87328.5174653341,0.0,1.0
1992-03-05,19.75,20.5,19.38,20.5,17500,4.22914542373409,4.38974588286323,4.14991586389704,4.38974588286323,81724.5484301254,0.0,1.0
1992-03-06,19.75,20.0,19.75,19.75,2800,4.22914542373409,4.28267891011047,4.22914542373409,4.22914542373409,13075.9277488201,0.0,1.0
1992-03-09,20.0,20.0,19.75,19.75,1800,4.28267891011047,4.28267891011047,4.22914542373409,4.22914542373409,8405.9535528129,0.0,1.0
1992-03-10,21.0,21.0,20.0,20.0,11100,4.49681285561599,4.49681285561599,4.28267891011047,4.28267891011047,51836.7135756796,0.0,1.0
1992-03-11,20.75,20.88,20.62,20.75,106000,4.44327936923961,4.47111678215533,4.41544195632389,4.44327936923961,495017.26477676,0.0,1.0
1992-03-12,20.75,20.75,20.75,20.75,12200,4.44327936923961,4.44327936923961,4.44327936923961,4.44327936923961,56973.6851912875,0.0,1.0
1992-03-13,21.0,21.12,20.88,21.0,9600,4.49681285561599,4.52250892907665,4.47111678215533,4.49681285561599,44831.7522816689,0.0,1.0
1992-03-16,20.88,21.0,20.88,20.88,13000,4.47111678215533,4.49681285561599,4.47111678215533,4.47111678215533,60709.6645480932,0.0,1.0
1992-03-17,21.0,21.12,21.0,21.0,31300,4.49681285561599,4.52250892907665,4.49681285561599,4.49681285561599,146170.192335024,0.0,1.0
1992-03-18,20.88,21.12,20.88,21.12,20100,4.47111678215533,4.52250892907665,4.47111678215533,4.52250892907665,93866.4813397441,0.0,1.0
1992-03-19,21.0,21.0,21.0,21.0,1400,4.49681285561599,4.49681285561599,4.49681285561599,4.49681285561599,6537.96387441004,0.0,1.0
1992-03-20,20.75,21.12,20.62,21.12,25000,4.44327936923961,4.52250892907665,4.41544195632389,4.52250892907665,116749.354900179,0.0,1.0
1992-03-23,20.88,21.0,20.88,20.88,7600,4.47111678215533,4.49681285561599,4.47111678215533,4.47111678215533,35491.8038896545,0.0,1.0
1992-03-24,21.12,21.25,21.12,21.25,46700,4.52250892907665,4.55034634199237,4.52250892907665,4.55034634199237,218087.794953535,0.0,1.0
1992-03-25,21.38,21.38,21.38,21.38,4600,4.57818375490809,4.57818375490809,4.57818375490809,4.57818375490809,21481.881301633,0.0,1.0
1992-03-26,21.38,21.38,21.38,21.38,300,4.57818375490809,4.57818375490809,4.57818375490809,4.57818375490809,1400.99225880215,0.0,1.0
1992-03-27,21.5,21.5,21.38,21.38,17600,4.60387982836875,4.60387982836875,4.57818375490809,4.57818375490809,82191.5458497263,0.0,1.0
1992-03-30,21.5,21.5,21.38,21.38,200,4.60387982836875,4.60387982836875,4.57818375490809,4.57818375490809,933.994839201435,0.0,1.0
1992-03-31,21.75,21.75,21.5,21.5,12000,4.65741331474513,4.65741331474513,4.60387982836875,4.60387982836875,56039.6903520861,0.0,1.0
1992-04-01,22.0,22.0,21.88,21.88,19300,4.71094680112152,4.71094680112152,4.68525072766085,4.68525072766085,90130.5019829383,0.0,1.0
1992-04-02,21.88,22.0,21.88,22.0,17600,4.68525072766085,4.71094680112152,4.68525072766085,4.71094680112152,82191.5458497262,0.0,1.0
1992-04-03,21.88,22.0,21.75,22.0,3400,4.68525072766085,4.71094680112152,4.65741331474513,4.71094680112152,15877.9122664244,0.0,1.0
1992-04-06,22.5,22.75,21.75,22.0,178600,4.81801377387428,4.87154726025066,4.65741331474513,4.71094680112152,834057.39140688,0.0,1.0
1992-04-07,22.0,22.5,22.0,22.5,33800,4.71094680112152,4.81801377387428,4.71094680112152,4.81801377387428,157845.127825042,0.0,1.0
1992-04-08,21.5,21.88,21.5,21.88,5200,4.60387982836875,4.68525072766085,4.60387982836875,4.68525072766085,24283.8658192373,0.0,1.0
1992-04-09,20.62,21.0,20.5,21.0,81600,4.41544195632389,4.49681285561599,4.38974588286323,4.49681285561599,381069.894394185,0.0,1.0
1992-04-10,21.38,21.38,21.0,21.0,93900,4.57818375490809,4.57818375490809,4.49681285561599,4.49681285561599,438510.577005073,0.0,1.0
1992-04-13,21.25,21.38,21.25,21.38,9600,4.55034634199237,4.57818375490809,4.55034634199237,4.57818375490809,44831.7522816689,0.0,1.0
1992-04-14,21.25,21.38,21.25,21.25,36900,4.55034634199237,4.57818375490809,4.55034634199237,4.55034634199237,172322.047832665,0.0,1.0
1992-04-15,21.25,21.38,21.25,21.25,29700,4.55034634199237,4.57818375490809,4.55034634199237,4.55034634199237,138698.233621413,0.0,1.0
1992-04-16,21.12,21.25,21.12,21.25,3300,4.52250892907665,4.55034634199237,4.52250892907665,4.55034634199237,15410.9148468237,0.0,1.0
1992-04-20,21.12,21.12,21.12,21.12,0,4.52250892907665,4.52250892907665,4.52250892907665,4.52250892907665,0,0.0,1.0
1992-04-21,21.12,21.12,21.12,21.12,300,4.52250892907665,4.52250892907665,4.52250892907665,4.52250892907665,1400.99225880215,0.0,1.0
1992-04-22,21.0,21.12,20.88,21.12,49900,4.49681285561599,4.52250892907665,4.47111678215533,4.52250892907665,233031.712380758,0.0,1.0
1992-04-23,20.5,20.75,20.5,20.75,7900,4.38974588286323,4.44327936923961,4.38974588286323,4.44327936923961,36892.7961484566,0.0,1.0
1992-04-24,20.0,20.5,20.0,20.5,23500,4.28267891011047,4.38974588286323,4.28267891011047,4.38974588286323,109744.393606168,0.0,1.0
1992-04-27,19.88,20.25,19.88,20.25,5600,4.25698283664981,4.33621239648685,4.25698283664981,4.33621239648685,26151.8554976401,0.0,1.0
1992-04-28,20.0,20.0,20.0,20.0,242500,4.28267891011047,4.28267891011047,4.28267891011047,4.28267891011047,1132468.74253174,0.0,1.0
1992-04-29,20.25,20.25,20.0,20.0,8800,4.33621239648685,4.33621239648685,4.28267891011047,4.28267891011047,41095.7729248631,0.0,1.0
1992-04-30,20.25,20.25,19.75,20.0,81600,4.33621239648685,4.33621239648685,4.22914542373409,4.28267891011047,381069.894394185,0.0,1.0
1992-05-01,20.38,20.38,20.38,20.38,700,4.36404980940257,4.36404980940257,4.36404980940257,4.36404980940257,3268.98193720502,0.0,1.0
1992-05-04,20.5,20.5,20.25,20.25,9700,4.38974588286323,4.38974588286323,4.33621239648685,4.33621239648685,45298.7497012696,0.0,1.0
1992-05-05,20.5,20.62,20.5,20.62,5500,4.38974588286323,4.41544195632389,4.38974588286323,4.41544195632389,25684.8580780394,0.0,1.0
1992-05-06,20.5,20.5,20.5,20.5,13300,4.38974588286323,4.38974588286323,4.38974588286323,4.38974588286323,62110.6568068954,0.0,1.0
1992-05-07,20.62,20.75,20.62,20.62,8100,4.41544195632389,4.44327936923961,4.41544195632389,4.41544195632389,37826.7909876581,0.0,1.0
1992-05-08,20.12,20.62,20.12,20.5,111300,4.30837498357113,4.41544195632389,4.30837498357113,4.38974588286323,519768.128015598,0.0,1.0
1992-05-11,20.12,20.12,20.12,20.12,300,4.30837498357113,4.30837498357113,4.30837498357113,4.30837498357113,1400.99225880215,0.0,1.0
1992-05-12,20.5,20.5,20.12,20.12,3100,4.38974588286323,4.38974588286323,4.30837498357113,4.30837498357113,14476.9200076222,0.0,1.0
1992-05-13,20.38,20.5,20.12,20.5,11000,4.36404980940257,4.38974588286323,4.30837498357113,4.38974588286323,51369.7161560788,0.0,1.0
1992-05-14,20.25,20.38,20.25,20.25,25700,4.33621239648685,4.36404980940257,4.33621239648685,4.33621239648685,120018.336837384,0.0,1.0
1992-05-15,19.88,20.0,19.88,20.0,38900,4.25698283664981,4.28267891011047,4.25698283664981,4.28267891011047,181661.996224679,0.0,1.0
1992-05-18,20.0,20.0,19.88,20.0,2200,4.28267891011047,4.28267891011047,4.25698283664981,4.28267891011047,10273.9432312158,0.0,1.0
1992-05-19,19.75,20.0,19.75,20.0,28300,4.22914542373409,4.28267891011047,4.22914542373409,4.28267891011047,132160.269747003,0.0,1.0
1992-05-20,19.62,19.62,19.62,19.62,21500,4.20130801081837,4.20130801081837,4.20130801081837,4.20130801081837,100404.445214154,0.0,1.0
1992-05-21,19.25,19.5,19.25,19.5,21400,4.12207845098133,4.17561193735771,4.12207845098133,4.17561193735771,99937.4477945533,0.0,1.0
1992-05-22,19.12,19.12,19.0,19.12,71400,4.09424103806561,4.09424103806561,4.06854496460495,4.09424103806561,333436.157594912,0.0,1.0
1992-05-26,18.88,19.0,18.88,19.0,9500,4.05355558841956,4.07931971292223,4.05355558841956,4.07931971292223,44247.5737874192,0.05,1.0
1992-05-27,18.5,18.62,18.38,18.62,43700,3.97196919416111,3.99773331866378,3.94620506965845,3.99773331866378,203538.839422129,0.0,1.0
1992-05-28,18.75,19.0,18.5,18.75,74300,4.02564445354167,4.07931971292223,3.97196919416111,4.02564445354167,346062.603411079,0.0,1.0
1992-05-29,18.75,18.88,18.75,18.88,21100,4.02564445354167,4.05355558841956,4.02564445354167,4.05355558841956,98276.1902015311,0.0,1.0
1992-06-01,18.5,18.75,18.5,18.75,16900,3.97196919416111,4.02564445354167,3.97196919416111,4.02564445354167,78714.1049481459,0.0,1.0
1992-06-02,18.62,18.62,18.62,18.62,22000,3.99773331866378,3.99773331866378,3.99773331866378,3.99773331866378,102468.065612971,0.0,1.0
1992-06-03,18.75,18.75,18.62,18.62,2700,4.02564445354167,4.02564445354167,3.99773331866378,3.99773331866378,12575.6262343192,0.0,1.0
1992-06-04,19.38,19.38,18.75,18.75,13500,4.16090610718067,4.16090610718067,4.02564445354167,4.02564445354167,62878.1311715957,0.0,1.0
1992-06-05,19.5,19.5,19.25,19.25,13400,4.18667023168334,4.18667023168334,4.13299497230278,4.13299497230278,62412.3672369913,0.0,1.0
1992-06-08,19.75,19.75,19.5,19.5,11200,4.24034549106389,4.24034549106389,4.18667023168334,4.18667023168334,52165.5606756943,0.0,1.0
1992-06-09,19.75,19.75,19.62,19.62,32700,4.24034549106389,4.24034549106389,4.212434356186,4.212434356186,152304.806615643,0.0,1.0
1992-06-10,19.5,19.88,19.5,19.62,13300,4.18667023168334,4.26825662594178,4.18667023168334,4.212434356186,61946.6033023869,0.0,1.0
1992-06-11,19.5,19.5,19.5,19.5,0,4.18667023168334,4.18667023168334,4.18667023168334,4.18667023168334,0,0.0,1.0
1992-06-12,19.38,19.62,19.25,19.62,76000,4.16090610718067,4.212434356186,4.13299497230278,4.212434356186,353980.590299354,0.0,1.0
1992-06-15,19.5,19.5,19.5,19.5,300,4.18667023168334,4.18667023168334,4.18667023168334,4.18667023168334,1397.29180381324,0.0,1.0
1992-06-16,19.5,19.5,19.5,19.5,25100,4.18667023168334,4.18667023168334,4.18667023168334,4.18667023168334,116906.747585708,0.0,1.0
1992-06-17,19.5,19.5,19.5,19.5,22500,4.18667023168334,4.18667023168334,4.18667023168334,4.18667023168334,104796.885285993,0.0,1.0
1992-06-18,19.5,19.62,19.5,19.62,4000,4.18667023168334,4.212434356186,4.18667023168334,4.212434356186,18630.5573841765,0.0,1.0
1992-06-19,19.62,19.62,19.5,19.5,7400,4.212434356186,4.212434356186,4.18667023168334,4.18667023168334,34466.5311607266,0.0,1.0
1992-06-22,19.62,19.62,19.62,19.62,0,4.212434356186,4.212434356186,4.212434356186,4.212434356186,0,0.0,1.0
1992-06-23,19.25,19.38,19.25,19.38,18000,4.13299497230278,4.16090610718067,4.13299497230278,4.16090610718067,83837.5082287944,0.0,1.0
1992-06-24,19.0,19.25,19.0,19.12,3200,4.07931971292223,4.13299497230278,4.07931971292223,4.10508383742489,14904.4459073412,0.0,1.0
1992-06-25,18.75,19.0,18.75,19.0,7200,4.02564445354167,4.07931971292223,4.02564445354167,4.07931971292223,33535.0032915177,0.0,1.0
1992-06-26,19.25,19.25,19.0,19.0,12300,4.13299497230278,4.13299497230278,4.07931971292223,4.07931971292223,57288.9639563428,0.0,1.0
1992-06-29,19.25,19.38,19.25,19.25,47400,4.13299497230278,4.16090610718067,4.13299497230278,4.13299497230278,220772.105002492,0.0,1.0
1992-06-30,20.12,20.12,19.38,19.38,23300,4.31978487494712,4.31978487494712,4.16090610718067,4.16090610718067,108522.996762828,0.0,1.0
1992-07-01,21.12,21.12,19.75,20.12,116200,4.53448591246934,4.53448591246934,4.24034549106389,4.31978487494712,541217.692010327,0.0,1.0
1992-07-02,21.88,22.0,21.5,21.5,160700,4.69765870098623,4.72342282548889,4.61607230672778,4.61607230672778,748482.642909291,0.0,1.0
1992-07-06,21.88,22.12,21.75,22.12,57100,4.69765870098623,4.74918694999156,4.66974756610834,4.74918694999156,265951.20665912,0.0,1.0
1992-07-07,21.88,22.0,21.75,21.88,25600,4.69765870098623,4.72342282548889,4.66974756610834,4.69765870098623,119235.56725873,0.0,1.0
1992-07-08,22.5,22.5,22.12,22.12,115600,4.83077334425,4.83077334425,4.74918694999156,4.74918694999156,538423.108402702,0.0,1.0
1992-07-09,22.5,22.5,22.5,22.5,44800,4.83077334425,4.83077334425,4.83077334425,4.83077334425,208662.242702777,0.0,1.0
1992-07-10,23.25,23.25,22.5,22.5,20300,4.99179912239167,4.99179912239167,4.83077334425,4.83077334425,94550.0787246958,0.0,1.0
1992-07-13,24.0,24.0,23.5,23.62,200700,5.15282490053334,5.15282490053334,5.04547438177223,5.07123850627489,934788.216751056,0.0,1.0
1992-07-14,23.5,23.62,23.0,23.62,23500,5.04547438177223,5.07123850627489,4.93812386301112,5.07123850627489,109454.524632037,0.0,1.0
1992-07-15,23.38,23.5,23.38,23.5,214400,5.01971025726956,5.04547438177223,5.01971025726956,5.04547438177223,998597.875791861,0.0,1.0
1992-07-16,23.5,23.5,23.5,23.5,23800,5.04547438177223,5.04547438177223,5.04547438177223,5.04547438177223,110851.81643585,0.0,1.0
1992-07-17,24.0,24.0,23.62,23.62,16100,5.15282490053334,5.15282490053334,5.07123850627489,5.07123850627489,74987.9934713104,0.0,1.0
1992-07-20,23.12,23.88,23.12,23.75,19700,4.96388798751378,5.12706077603067,4.96388798751378,5.09914964115278,91755.4951170694,0.0,1.0
1992-07-21,23.75,23.75,23.25,23.25,107700,5.09914964115278,5.09914964115278,4.99179912239167,4.99179912239167,501627.757568953,0.0,1.0
1992-07-22,23.62,24.0,23.5,24.0,168600,5.07123850627489,5.15282490053334,5.04547438177223,5.15282490053334,785277.993743041,0.0,1.0
1992-07-23,23.5,23.88,23.5,23.88,12400,5.04547438177223,5.12706077603067,5.04547438177223,5.12706077603067,57754.7278909472,0.0,1.0
1992-07-24,23.62,23.62,23.62,23.62,5000,5.07123850627489,5.07123850627489,5.07123850627489,5.07123850627489,23288.1967302207,0.0,1.0
1992-07-27,23.88,23.88,23.38,23.5,97100,5.12706077603067,5.12706077603067,5.01971025726956,5.04547438177223,452256.780500885,0.0,1.0
1992-07-28,24.75,24.75,24.38,24.38,117200,5.313850678675,5.313850678675,5.23441129479178,5.23441129479178,545875.331356372,0.0,1.0
1992-07-29,25.5,25.75,25.0,25.0,363700,5.47487645681667,5.52855171619723,5.36752593805556,5.36752593805556,1693983.43015625,0.0,1.0
1992-07-30,25.0,25.25,25.0,25.25,26800,5.36752593805556,5.42120119743612,5.36752593805556,5.42120119743612,124824.734473983,0.0,1.0
1992-07-31,24.75,25.0,24.75,25.0,53500,5.313850678675,5.36752593805556,5.313850678675,5.36752593805556,249183.705013361,0.0,1.0
1992-08-03,25.0,25.25,25.0,25.0,14400,5.36752593805556,5.42120119743612,5.36752593805556,5.36752593805556,67070.0065830355,0.0,1.0
1992-08-04,24.88,24.88,24.75,24.88,29000,5.34176181355289,5.34176181355289,5.313850678675,5.34176181355289,135071.54103528,0.0,1.0
1992-08-05,25.0,25.0,24.88,24.88,3600,5.36752593805556,5.36752593805556,5.34176181355289,5.34176181355289,16767.5016457589,0.0,1.0
1992-08-06,24.25,24.75,24.25,24.62,35300,5.20650015991389,5.313850678675,5.20650015991389,5.28593954379712,164414.668915358,0.0,1.0
1992-08-07,24.88,24.88,24.5,24.5,5900,5.34176181355289,5.34176181355289,5.26017541929445,5.26017541929445,27480.0721416604,0.0,1.0
1992-08-10,24.88,24.88,24.75,24.75,11400,5.34176181355289,5.34176181355289,5.313850678675,5.313850678675,53097.0885449031,0.0,1.0
1992-08-11,24.75,24.88,24.62,24.88,3300,5.313850678675,5.34176181355289,5.28593954379712,5.34176181355289,15370.2098419456,0.0,1.0
1992-08-12,24.75,24.75,24.62,24.75,8300,5.313850678675,5.313850678675,5.28593954379712,5.313850678675,38658.4065721663,0.0,1.0
1992-08-13,24.38,24.62,24.38,24.62,38800,5.23441129479178,5.28593954379712,5.23441129479178,5.28593954379712,180716.406626512,0.0,1.0
1992-08-14,24.5,24.5,24.38,24.38,61800,5.26017541929445,5.26017541929445,5.23441129479178,5.23441129479178,287842.111585527,0.0,1.0
1992-08-17,24.5,24.5,24.38,24.38,23200,5.26017541929445,5.26017541929445,5.23441129479178,5.23441129479178,108057.232828224,0.0,1.0
1992-08-18,24.25,24.5,24.25,24.5,31600,5.20650015991389,5.26017541929445,5.20650015991389,5.26017541929445,147181.403334995,0.0,1.0
1992-08-19,24.25,24.25,24.25,24.25,14400,5.20650015991389,5.20650015991389,5.20650015991389,5.20650015991389,67070.0065830355,0.0,1.0
1992-08-20,24.12,24.12,24.12,24.12,10700,5.178589025036,5.178589025036,5.178589025036,5.178589025036,49836.7410026722,0.0,1.0
1992-08-21,24.25,24.25,24.25,24.25,500,5.20650015991389,5.20650015991389,5.20650015991389,5.20650015991389,2328.81967302207,0.0,1.0
1992-08-24,23.88,24.0,23.88,24.0,900,5.12706077603067,5.15282490053334,5.12706077603067,5.15282490053334,4191.87541143972,0.0,1.0
1992-08-25,23.25,23.75,23.25,23.75,9700,4.99179912239167,5.09914964115278,4.99179912239167,5.09914964115278,45179.1016566281,0.0,1.0
1992-08-26,23.0,23.25,23.0,23.12,13900,4.94885891488723,5.00265085961426,4.94885891488723,4.9746790483562,64600.7504958918,0.05,1.0
1992-08-27,23.0,23.0,22.88,22.88,9400,4.94885891488723,4.94885891488723,4.92303878141825,4.92303878141825,43686.8384648477,0.0,1.0
1992-08-28,23.0,23.0,23.0,23.0,900,4.94885891488723,4.94885891488723,4.94885891488723,4.94885891488723,4182.78240620882,0.0,1.0
1992-08-31,23.38,23.62,23.25,23.25,22000,5.03062267087232,5.08226293781027,5.00265085961426,5.00265085961426,102245.792151771,0.0,1.0
1992-09-01,23.5,23.5,23.38,23.38,2500,5.0564428043413,5.0564428043413,5.03062267087232,5.03062267087232,11618.8400172467,0.0,1.0
1992-09-02,23.75,23.75,23.5,23.5,12000,5.11023474906833,5.11023474906833,5.0564428043413,5.0564428043413,55770.4320827844,0.0,1.0
1992-09-03,23.38,23.62,23.38,23.5,111500,5.03062267087232,5.08226293781027,5.03062267087232,5.0564428043413,518200.264769205,0.0,1.0
1992-09-04,23.62,23.75,23.38,23.38,17500,5.08226293781027,5.11023474906833,5.03062267087232,5.03062267087232,81331.8801207272,0.0,1.0
1992-09-08,23.88,23.88,23.75,23.75,16700,5.13820656032639,5.13820656032639,5.11023474906833,5.11023474906833,77613.8513152082,0.0,1.0
1992-09-09,23.62,23.62,23.62,23.62,8700,5.08226293781027,5.08226293781027,5.08226293781027,5.08226293781027,40433.5632600187,0.0,1.0
1992-09-10,23.62,23.62,23.62,23.62,11500,5.08226293781027,5.08226293781027,5.08226293781027,5.08226293781027,53446.6640793351,0.0,1.0
1992-09-11,23.75,24.25,23.75,23.88,7500,5.11023474906833,5.2178186385224,5.11023474906833,5.13820656032639,34856.5200517402,0.0,1.0
1992-09-14,24.25,24.38,23.75,23.75,165700,5.2178186385224,5.24579044978046,5.11023474906833,5.11023474906833,770096.716343114,0.0,1.0
1992-09-15,24.0,24.25,24.0,24.12,5200,5.16402669379537,5.2178186385224,5.16402669379537,5.18984682726434,24167.1872358732,0.0,1.0
1992-09-16,24.12,24.25,23.88,23.88,44300,5.18984682726434,5.2178186385224,5.13820656032639,5.13820656032639,205885.845105612,0.0,1.0
1992-09-17,23.88,24.0,23.62,24.0,14400,5.13820656032639,5.16402669379537,5.08226293781027,5.16402669379537,66924.5184993412,0.0,1.0
1992-09-18,24.0,24.0,23.88,23.88,18100,5.16402669379537,5.16402669379537,5.13820656032639,5.13820656032639,84120.4017248664,0.0,1.0
1992-09-21,23.88,23.88,23.62,23.88,10200,5.13820656032639,5.13820656032639,5.08226293781027,5.13820656032639,47404.8672703667,0.0,1.0
1992-09-22,23.88,23.88,23.88,23.88,500,5.13820656032639,5.13820656032639,5.13820656032639,5.13820656032639,2323.76800344935,0.0,1.0
1992-09-23,23.5,23.62,23.5,23.62,11700,5.0564428043413,5.08226293781027,5.0564428043413,5.08226293781027,54376.1712807147,0.0,1.0
1992-09-24,23.88,23.88,23.62,23.62,131500,5.13820656032639,5.13820656032639,5.08226293781027,5.08226293781027,611150.984907179,0.0,1.0
1992-09-25,24.25,24.5,24.25,24.5,99200,5.2178186385224,5.27161058324944,5.2178186385224,5.27161058324944,461035.571884351,0.0,1.0
1992-09-28,24.5,24.5,24.38,24.38,32700,5.27161058324944,5.27161058324944,5.24579044978046,5.24579044978046,151974.427425587,0.0,1.0
1992-09-29,24.5,24.5,24.38,24.5,62400,5.27161058324944,5.27161058324944,5.24579044978046,5.27161058324944,290006.246830479,0.0,1.0
1992-09-30,24.25,24.25,24.0,24.25,42500,5.2178186385224,5.2178186385224,5.16402669379537,5.2178186385224,197520.280293195,0.0,1.0
1992-10-01,24.62,24.62,24.38,24.38,37400,5.29743071671841,5.29743071671841,5.24579044978046,5.24579044978046,173817.846658011,0.0,1.0
1992-10-02,24.5,24.62,24.5,24.62,74200,5.27161058324944,5.29743071671841,5.27161058324944,5.29743071671841,344847.171711883,0.0,1.0
1992-10-05,24.12,24.25,24.12,24.25,44900,5.18984682726434,5.2178186385224,5.18984682726434,5.2178186385224,208674.366709752,0.0,1.0
1992-10-06,24.38,24.38,24.12,24.12,75200,5.24579044978046,5.24579044978046,5.18984682726434,5.18984682726434,349494.707718782,0.0,1.0
1992-10-07,25.0,25.0,24.25,24.25,28500,5.37919447270351,5.37919447270351,5.2178186385224,5.2178186385224,132454.776196613,0.0,1.0
1992-10-08,25.88,26.0,25.0,25.0,61500,5.56854211814267,5.59436225161165,5.37919447270351,5.37919447270351,285823.46442427,0.0,1.0
1992-10-09,26.38,26.62,26.0,26.0,21600,5.67612600759674,5.7277662745347,5.59436225161165,5.59436225161165,100386.777749012,0.0,1.0
1992-10-12,26.62,26.62,26.0,26.0,42200,5.7277662745347,5.7277662745347,5.59436225161165,5.59436225161165,196126.019491125,0.0,1.0
1992-10-13,26.88,27.0,26.75,26.75,31800,5.78370989705081,5.80953003051979,5.75573808579275,5.75573808579275,147791.645019379,0.0,1.0
1992-10-14,26.62,27.0,26.62,27.0,65700,5.7277662745347,5.80953003051979,5.7277662745347,5.80953003051979,305343.115653244,0.0,1.0
1992-10-15,26.38,26.75,26.25,26.62,142200,5.67612600759674,5.75573808579275,5.64815419633868,5.7277662745347,660879.620180995,0.0,1.0
1992-10-16,26.25,26.5,26.25,26.38,122200,5.64815419633868,5.70194614106572,5.64815419633868,5.67612600759674,567928.900043021,0.0,1.0
1992-10-19,26.5,26.5,26.38,26.38,93800,5.70194614106572,5.70194614106572,5.67612600759674,5.67612600759674,435938.877447098,0.0,1.0
1992-10-20,26.62,26.62,26.5,26.5,41400,5.7277662745347,5.7277662745347,5.70194614106572,5.70194614106572,192407.990685606,0.0,1.0
1992-10-21,26.5,26.62,26.5,26.62,67600,5.70194614106572,5.7277662745347,5.70194614106572,5.7277662745347,314173.434066352,0.0,1.0
1992-10-22,26.5,26.5,26.38,26.5,20300,5.70194614106572,5.70194614106572,5.67612600759674,5.70194614106572,94344.9809400435,0.0,1.0
1992-10-23,26.5,26.5,25.75,26.25,24300,5.70194614106572,5.70194614106572,5.54057030688461,5.64815419633868,112935.124967638,0.0,1.0
1992-10-26,26.75,26.75,26.62,26.62,53500,5.75573808579275,5.75573808579275,5.7277662745347,5.7277662745347,248643.17636908,0.0,1.0
1992-10-27,26.75,26.75,26.75,26.75,31300,5.75573808579275,5.75573808579275,5.75573808579275,5.75573808579275,145467.877015929,0.0,1.0
1992-10-28,26.25,26.62,26.25,26.5,12200,5.64815419633868,5.7277662745347,5.64815419633868,5.70194614106572,56699.9392841641,0.0,1.0
1992-10-29,26.5,26.5,25.75,26.0,40300,5.70194614106572,5.70194614106572,5.54057030688461,5.59436225161165,187295.701078017,0.0,1.0
1992-10-30,26.75,26.75,26.25,26.75,37500,5.75573808579275,5.75573808579275,5.64815419633868,5.75573808579275,174282.600258701,0.0,1.0
1992-11-02,26.5,26.75,26.25,26.75,9800,5.70194614106572,5.75573808579275,5.64815419633868,5.75573808579275,45545.8528676072,0.0,1.0
1992-11-03,26.5,26.5,26.5,26.5,1500,5.70194614106572,5.70194614106572,5.70194614106572,5.70194614106572,6971.30401034804,0.0,1.0
1992-11-04,26.5,26.5,26.5,26.5,2400,5.70194614106572,5.70194614106572,5.70194614106572,5.70194614106572,11154.0864165569,0.0,1.0
1992-11-05,26.5,26.5,26.5,26.5,25000,5.70194614106572,5.70194614106572,5.70194614106572,5.70194614106572,116188.400172467,0.0,1.0
1992-11-06,26.5,26.62,26.38,26.5,23400,5.70194614106572,5.7277662745347,5.67612600759674,5.70194614106572,108752.342561429,0.0,1.0
1992-11-09,26.38,26.5,26.25,26.5,4900,5.67612600759674,5.70194614106572,5.64815419633868,5.70194614106572,22772.9264338036,0.0,1.0
1992-11-10,26.25,26.5,26.25,26.25,7300,5.64815419633868,5.70194614106572,5.64815419633868,5.64815419633868,33927.0128503605,0.0,1.0
1992-11-11,26.25,26.38,26.25,26.38,20500,5.64815419633868,5.67612600759674,5.64815419633868,5.67612600759674,95274.4881414233,0.0,1.0
1992-11-12,25.5,26.0,25.5,26.0,49300,5.48677836215758,5.59436225161165,5.48677836215758,5.59436225161165,229123.525140106,0.0,1.0
1992-11-13,26.0,26.25,25.5,25.5,2200,5.59436225161165,5.64815419633868,5.48677836215758,5.48677836215758,10224.5792151771,0.0,1.0
1992-11-16,26.12,26.12,26.0,26.0,9200,5.62018238508062,5.62018238508062,5.59436225161165,5.59436225161165,42757.331263468,0.0,1.0
1992-11-17,25.62,26.38,25.62,26.25,8900,5.51259849562656,5.67612600759674,5.51259849562656,5.64815419633868,41363.0704613984,0.0,1.0
1992-11-18,26.5,26.5,25.88,25.88,53600,5.70194614106572,5.70194614106572,5.56854211814267,5.56854211814267,249107.92996977,0.0,1.0
1992-11-19,26.38,26.38,26.25,26.25,3800,5.67612600759674,5.67612600759674,5.64815419633868,5.64815419633868,17660.636826215,0.0,1.0
1992-11-20,26.25,26.38,26.12,26.38,58200,5.64815419633868,5.67612600759674,5.62018238508062,5.67612600759674,270486.595601504,0.0,1.0
1992-11-23,26.25,26.5,26.25,26.5,30000,5.64815419633868,5.70194614106572,5.64815419633868,5.70194614106572,139426.080206961,0.0,1.0
1992-11-24,26.12,26.12,26.0,26.12,15600,5.63094077402603,5.63094077402603,5.60507121457415,5.63094077402603,72363.0413375249,0.05,1.0
1992-11-25,25.88,26.12,25.88,26.12,13700,5.57920165512227,5.63094077402603,5.57920165512227,5.63094077402603,63549.593995134,0.0,1.0
1992-11-27,25.88,25.88,25.88,25.88,15800,5.57920165512227,5.57920165512227,5.57920165512227,5.57920165512227,73290.7726367239,0.0,1.0
1992-11-30,26.5,26.5,25.62,25.62,71800,5.71286104562366,5.71286104562366,5.52315094297653,5.52315094297653,333055.536412454,0.0,1.0
1992-12-01,26.5,26.5,26.25,26.5,74700,5.71286104562366,5.71286104562366,5.6589661300989,5.71286104562366,346507.64025084,0.0,1.0
1992-12-02,27.12,27.12,26.5,26.5,145400,5.84652043612504,5.84652043612504,5.71286104562366,5.71286104562366,674460.654517699,0.0,1.0
1992-12-03,27.12,27.25,26.75,27.0,99600,5.84652043612504,5.87454579219791,5.76675596114841,5.82065087667316,462010.18700112,0.0,1.0
1992-12-04,28.62,28.62,27.12,27.25,71600,6.16988992927355,6.16988992927355,5.84652043612504,5.87454579219791,332127.805113255,0.0,1.0
1992-12-07,28.88,29.0,28.62,28.62,47600,6.22594064141929,6.25181020087117,6.16988992927355,6.16988992927355,220800.049209371,0.0,1.0
1992-12-08,28.25,28.88,28.25,28.88,42100,6.09012545429692,6.22594064141929,6.09012545429692,6.22594064141929,195287.438481397,0.0,1.0
1992-12-09,28.12,28.25,28.0,28.25,42500,6.06210009822404,6.09012545429692,6.03623053877216,6.09012545429692,197142.901079795,0.0,1.0
1992-12-10,28.0,28.12,27.88,28.0,85800,6.03623053877216,6.06210009822404,6.01036097932028,6.03623053877216,397996.727356387,0.0,1.0
1992-12-11,27.88,28.0,27.75,28.0,900,6.01036097932028,6.03623053877216,5.98233562324741,6.03623053877216,4174.79084639567,0.0,1.0
1992-12-14,27.88,27.88,27.88,27.88,5700,6.01036097932028,6.01036097932028,6.01036097932028,6.01036097932028,26440.3420271726,0.0,1.0
1992-12-15,27.62,27.88,27.5,27.88,114400,5.95431026717454,6.01036097932028,5.92844070772266,6.01036097932028,530662.303141849,0.0,1.0
1992-12-16,27.75,27.75,27.38,27.38,84900,5.98233562324741,5.98233562324741,5.90257114827078,5.90257114827078,393821.936509991,0.0,1.0
1992-12-17,28.0,28.0,27.88,28.0,16500,6.03623053877216,6.03623053877216,6.01036097932028,6.03623053877216,76537.8321839206,0.0,1.0
1992-12-18,27.5,28.0,27.5,28.0,42500,5.92844070772266,6.03623053877216,5.92844070772266,6.03623053877216,197142.901079795,0.0,1.0
1992-12-21,28.0,28.0,27.5,27.75,11400,6.03623053877216,6.03623053877216,5.92844070772266,5.98233562324741,52880.6840543451,0.0,1.0
1992-12-22,27.5,27.88,27.5,27.88,71600,5.92844070772266,6.01036097932028,5.92844070772266,6.01036097932028,332127.805113255,0.0,1.0
1992-12-23,28.25,28.25,27.5,27.5,51100,6.09012545429692,6.09012545429692,5.92844070772266,5.92844070772266,237035.346945354,0.0,1.0
1992-12-24,28.12,28.12,28.12,28.12,100,6.06210009822404,6.06210009822404,6.06210009822404,6.06210009822404,463.865649599519,0.0,1.0
1992-12-28,28.25,28.25,28.0,28.0,28300,6.09012545429692,6.09012545429692,6.03623053877216,6.03623053877216,131273.978836664,0.0,1.0
1992-12-29,28.75,28.75,28.38,28.5,33700,6.19791528534642,6.19791528534642,6.11815081036979,6.14402036982167,156322.723915038,0.0,1.0
1992-12-30,28.62,28.75,28.5,28.62,5600,6.16988992927355,6.19791528534642,6.14402036982167,6.16988992927355,25976.476377573,0.0,1.0
1992-12-31,28.62,28.62,28.62,28.62,1000,6.16988992927355,6.16988992927355,6.16988992927355,6.16988992927355,4638.65649599518,0.0,1.0
1993-01-04,28.5,28.62,28.25,28.5,121000,6.14402036982167,6.16988992927355,6.09012545429692,6.14402036982167,561277.436015417,0.0,1.0
1993-01-05,28.25,28.62,28.25,28.62,47100,6.09012545429692,6.16988992927355,6.09012545429692,6.16988992927355,218480.720961373,0.0,1.0
1993-01-06,27.75,28.0,27.75,28.0,39200,5.98233562324741,6.03623053877216,5.98233562324741,6.03623053877216,181835.334643011,0.0,1.0
1993-01-07,27.62,27.75,27.5,27.62,60200,5.95431026717454,5.98233562324741,5.92844070772266,5.95431026717454,279247.12105891,0.0,1.0
1993-01-08,27.0,27.38,27.0,27.38,82600,5.82065087667316,5.90257114827078,5.82065087667316,5.90257114827078,383153.026569202,0.0,1.0
1993-01-11,27.5,27.5,27.0,27.0,24300,5.92844070772266,5.92844070772266,5.82065087667316,5.82065087667316,112719.352852683,0.0,1.0
1993-01-12,27.75,27.75,27.25,27.5,27300,5.98233562324741,5.98233562324741,5.87454579219791,5.92844070772266,126635.322340669,0.0,1.0
1993-01-13,27.88,27.88,27.75,27.75,23900,6.01036097932028,6.01036097932028,5.98233562324741,5.98233562324741,110863.890254285,0.0,1.0
1993-01-14,27.88,27.88,27.75,27.75,54200,6.01036097932028,6.01036097932028,5.98233562324741,5.98233562324741,251415.182082939,0.0,1.0
1993-01-15,27.75,28.0,27.75,27.75,6200,5.98233562324741,6.03623053877216,5.98233562324741,5.98233562324741,28759.6702751701,0.0,1.0
1993-01-18,27.25,27.75,27.25,27.75,29800,5.87454579219791,5.98233562324741,5.87454579219791,5.98233562324741,138231.963580656,0.0,1.0
1993-01-19,27.25,27.25,27.0,27.25,29500,5.87454579219791,5.87454579219791,5.82065087667316,5.87454579219791,136840.366631858,0.0,1.0
1993-01-20,27.12,27.12,27.12,27.12,10200,5.84652043612504,5.84652043612504,5.84652043612504,5.84652043612504,47314.2962591509,0.0,1.0
1993-01-21,27.25,27.25,27.12,27.12,23700,5.87454579219791,5.87454579219791,5.84652043612504,5.84652043612504,109936.158955086,0.0,1.0
1993-01-22,27.12,27.38,27.0,27.38,14400,5.84652043612504,5.90257114827078,5.82065087667316,5.90257114827078,66796.6535423306,0.0,1.0
1993-01-25,27.38,27.38,27.25,27.25,5400,5.90257114827078,5.90257114827078,5.87454579219791,5.87454579219791,25048.745078374,0.0,1.0
1993-01-26,27.5,27.5,27.25,27.38,31300,5.92844070772266,5.92844070772266,5.87454579219791,5.90257114827078,145189.948324649,0.0,1.0
1993-01-27,27.25,27.5,27.25,27.5,2000,5.87454579219791,5.92844070772266,5.87454579219791,5.92844070772266,9277.31299199036,0.0,1.0
1993-01-28,27.25,27.38,27.25,27.38,12600,5.87454579219791,5.90257114827078,5.87454579219791,5.90257114827078,58447.0718495393,0.0,1.0
1993-01-29,27.38,27.5,27.25,27.38,20500,5.90257114827078,5.92844070772266,5.87454579219791,5.90257114827078,95092.4581679012,0.0,1.0
1993-02-01,27.38,27.38,27.38,27.38,42600,5.90257114827078,5.90257114827078,5.90257114827078,5.90257114827078,197606.766729395,0.0,1.0
1993-02-02,28.5,28.5,27.38,27.38,37200,6.14402036982167,6.14402036982167,5.90257114827078,5.90257114827078,172558.021651021,0.0,1.0
1993-02-03,30.0,30.0,28.25,28.75,149900,6.46738986297018,6.46738986297018,6.09012545429692,6.19791528534642,695334.608749678,0.0,1.0
1993-02-04,31.12,31.75,30.25,30.25,184000,6.70883908452106,6.84465427164344,6.52128477849493,6.52128477849493,853512.795263114,0.0,1.0
1993-02-05,30.38,30.88,30.0,30.88,87100,6.5493101345678,6.6570999656173,6.46738986297018,6.6570999656173,404026.98080118,0.0,1.0
1993-02-08,29.75,30.62,29.75,30.38,40900,6.41349494744542,6.60104925347156,6.41349494744542,6.5493101345678,189721.050686203,0.0,1.0
1993-02-09,29.5,29.88,29.5,29.88,9500,6.35960003192067,6.44152030351829,6.35960003192067,6.44152030351829,44067.2367119543,0.0,1.0
1993-02-10,28.5,29.25,28.38,29.25,30200,6.14402036982167,6.30570511639592,6.11815081036979,6.30570511639592,140087.426179054,0.0,1.0
1993-02-11,28.88,29.0,28.25,28.25,97000,6.22594064141929,6.25181020087117,6.09012545429692,6.09012545429692,449949.680111533,0.0,1.0
1993-02-12,28.38,28.88,28.38,28.88,5700,6.11815081036979,6.22594064141929,6.11815081036979,6.22594064141929,26440.3420271725,0.0,1.0
1993-02-16,27.0,28.62,27.0,28.62,36200,5.82065087667316,6.16988992927355,5.82065087667316,6.16988992927355,167919.365155026,0.0,1.0
1993-02-17,26.75,27.12,26.75,27.0,63500,5.76675596114841,5.84652043612504,5.76675596114841,5.82065087667316,294554.687495694,0.0,1.0
1993-02-18,27.0,27.0,26.5,26.62,5100,5.82065087667316,5.82065087667316,5.71286104562366,5.73873060507554,23657.1481295754,0.0,1.0
1993-02-19,28.0,28.0,27.25,27.25,20600,6.03623053877216,6.03623053877216,5.87454579219791,5.87454579219791,95556.3238175008,0.0,1.0
1993-02-22,28.5,29.0,28.25,28.25,23300,6.14402036982167,6.25181020087117,6.09012545429692,6.09012545429692,108080.696356688,0.0,1.0
1993-02-23,27.5,28.0,27.5,28.0,22300,5.9413754874486,6.0494004963113,5.9413754874486,6.0494004963113,103216.839483637,0.06,1.0
1993-02-24,27.75,27.75,27.75,27.75,28600,5.99538799187995,5.99538799187995,5.99538799187995,5.99538799187995,132376.753777221,0.0,1.0
1993-02-25,28.0,28.0,27.75,27.75,45800,6.0494004963113,6.0494004963113,5.99538799187995,5.99538799187995,211987.948356529,0.0,1.0
1993-02-26,28.25,28.25,28.0,28.0,6300,6.10341300074265,6.10341300074265,6.0494004963113,6.0494004963113,29159.9142935837,0.0,1.0
1993-03-01,28.25,28.5,28.0,28.0,15800,6.10341300074265,6.157425505174,6.0494004963113,6.0494004963113,73131.2136251781,0.0,1.0
1993-03-02,28.5,28.62,28.38,28.38,8200,6.157425505174,6.18335150730105,6.13149950304696,6.13149950304696,37954.1741599026,0.0,1.0
1993-03-03,28.75,28.75,28.75,28.75,1500,6.21143800960535,6.21143800960535,6.21143800960535,6.21143800960535,6942.83673656754,0.0,1.0
1993-03-04,29.0,29.0,28.75,28.75,10600,6.26545051403671,6.26545051403671,6.21143800960535,6.21143800960535,49062.7129384106,0.0,1.0
1993-03-05,29.5,30.0,29.0,29.0,11700,6.37347552289941,6.48150053176211,6.26545051403671,6.26545051403671,54154.1265452268,0.0,1.0
1993-03-08,30.75,30.75,29.38,29.38,25900,6.64353804505616,6.64353804505616,6.34754952077236,6.34754952077236,119879.6476514,0.0,1.0
1993-03-09,31.0,32.5,30.5,30.5,84700,6.69755054948751,7.02162557607562,6.58952554062481,6.58952554062481,392038.847724847,0.0,1.0
1993-03-10,31.12,31.25,31.12,31.25,8100,6.72347655161456,6.75156305391886,6.72347655161456,6.75156305391886,37491.3183774647,0.0,1.0
1993-03-11,31.25,31.25,31.0,31.0,19800,6.75156305391886,6.75156305391886,6.69755054948751,6.69755054948751,91645.4449226915,0.0,1.0
1993-03-12,30.75,31.0,30.5,31.0,4000,6.64353804505616,6.69755054948751,6.58952554062481,6.69755054948751,18514.2312975134,0.0,1.0
1993-03-15,30.25,30.62,30.12,30.5,9600,6.53551303619346,6.61545154275186,6.50742653388916,6.58952554062481,44434.1551140322,0.0,1.0
1993-03-16,30.0,30.25,29.5,30.25,19300,6.48150053176211,6.53551303619346,6.37347552289941,6.53551303619346,89331.1660105023,0.0,1.0
1993-03-17,28.88,30.0,28.75,30.0,19700,6.23952451190966,6.48150053176211,6.21143800960535,6.48150053176211,91182.5891402536,0.0,1.0
1993-03-18,28.75,28.75,28.62,28.75,70900,6.21143800960535,6.21143800960535,6.18335150730105,6.21143800960535,328164.749748426,0.0,1.0
1993-03-19,28.62,28.75,28.62,28.75,15900,6.18335150730105,6.21143800960535,6.18335150730105,6.21143800960535,73594.0694076159,0.0,1.0
1993-03-22,28.0,28.38,28.0,28.38,4500,6.0494004963113,6.13149950304696,6.0494004963113,6.13149950304696,20828.5102097026,0.0,1.0
1993-03-23,27.5,28.0,26.88,28.0,64300,5.9413754874486,6.0494004963113,5.80742447645885,6.0494004963113,297616.268107528,0.0,1.0
1993-03-24,27.38,27.38,27.0,27.25,30300,5.91544948532155,5.91544948532155,5.8333504785859,5.88736298301725,140245.302078664,0.0,1.0
1993-03-25,27.5,27.5,27.5,27.5,700,5.9413754874486,5.9413754874486,5.9413754874486,5.9413754874486,3239.99047706485,0.0,1.0
1993-03-26,27.75,27.75,27.5,27.5,11600,5.99538799187995,5.99538799187995,5.9413754874486,5.9413754874486,53691.270762789,0.0,1.0
1993-03-29,27.25,27.75,27.25,27.75,32100,5.88736298301725,5.99538799187995,5.88736298301725,5.99538799187995,148576.706162545,0.0,1.0
1993-03-30,27.62,27.75,27.12,27.38,133600,5.96730148957565,5.99538799187995,5.85927648071295,5.91544948532155,618375.325336949,0.0,1.0
1993-03-31,27.88,28.5,27.75,27.75,21800,6.02347449418425,6.157425505174,5.99538799187995,5.99538799187995,100902.560571448,0.0,1.0
1993-04-01,27.75,28.25,27.75,28.25,18400,5.99538799187995,6.10341300074265,5.99538799187995,6.10341300074265,85165.4639685618,0.0,1.0
1993-04-02,27.5,27.75,27.25,27.75,5100,5.9413754874486,5.99538799187995,5.88736298301725,5.99538799187995,23605.6449043296,0.0,1.0
1993-04-05,27.5,28.0,27.5,27.75,35400,5.9413754874486,6.0494004963113,5.9413754874486,5.99538799187995,163850.946982994,0.0,1.0
1993-04-06,27.38,27.62,27.25,27.62,45400,5.91544948532155,5.96730148957565,5.88736298301725,5.96730148957565,210136.525226778,0.0,1.0
1993-04-07,27.5,27.5,27.25,27.38,174300,5.9413754874486,5.9413754874486,5.88736298301725,5.91544948532155,806757.628789148,0.0,1.0
1993-04-08,27.38,27.5,27.25,27.5,18800,5.91544948532155,5.9413754874486,5.88736298301725,5.9413754874486,87016.8870983131,0.0,1.0
1993-04-12,27.25,27.75,26.88,26.88,29900,5.88736298301725,5.99538799187995,5.80742447645885,5.80742447645885,138393.878948913,0.0,1.0
1993-04-13,26.5,27.12,26.5,27.12,84100,5.7253254697232,5.85927648071295,5.7253254697232,5.85927648071295,389261.71303022,0.0,1.0
1993-04-14,27.0,27.0,26.5,26.62,41600,5.8333504785859,5.8333504785859,5.7253254697232,5.75125147185024,192548.00549414,0.0,1.0
1993-04-15,26.88,27.12,26.88,27.0,32500,5.80742447645885,5.85927648071295,5.80742447645885,5.8333504785859,150428.129292297,0.0,1.0
1993-04-16,27.38,27.38,26.88,26.88,30700,5.91544948532155,5.91544948532155,5.80742447645885,5.80742447645885,142096.725208416,0.0,1.0
1993-04-19,27.5,27.88,27.5,27.88,17500,5.9413754874486,6.02347449418425,5.9413754874486,6.02347449418425,80999.7619266213,0.0,1.0
1993-04-20,27.5,27.75,27.5,27.75,25700,5.9413754874486,5.99538799187995,5.9413754874486,5.99538799187995,118953.936086524,0.0,1.0
1993-04-21,27.75,27.75,27.5,27.5,18800,5.99538799187995,5.99538799187995,5.9413754874486,5.9413754874486,87016.8870983131,0.0,1.0
1993-04-22,27.75,27.88,27.62,27.62,5900,5.99538799187995,6.02347449418425,5.96730148957565,5.96730148957565,27308.4911638323,0.0,1.0
1993-04-23,27.75,27.75,27.62,27.62,3400,5.99538799187995,5.99538799187995,5.96730148957565,5.96730148957565,15737.0966028864,0.0,1.0
1993-04-26,28.12,28.5,28.0,28.0,19800,6.07532649843835,6.157425505174,6.0494004963113,6.0494004963113,91645.4449226915,0.0,1.0
1993-04-27,28.12,28.38,27.88,28.12,12800,6.07532649843835,6.13149950304696,6.02347449418425,6.07532649843835,59245.540152043,0.0,1.0
1993-04-28,28.25,28.25,28.0,28.0,5700,6.10341300074265,6.10341300074265,6.0494004963113,6.0494004963113,26382.7795989567,0.0,1.0
1993-04-29,28.38,28.5,28.38,28.38,15800,6.13149950304696,6.157425505174,6.13149950304696,6.13149950304696,73131.213625178,0.0,1.0
1993-04-30,28.0,28.38,28.0,28.38,26800,6.0494004963113,6.13149950304696,6.0494004963113,6.13149950304696,124045.34969334,0.0,1.0
1993-05-03,27.88,27.88,27.62,27.88,24800,6.02347449418425,6.02347449418425,5.96730148957565,6.02347449418425,114788.234044583,0.0,1.0
1993-05-04,27.75,28.0,27.62,28.0,50200,5.99538799187995,6.0494004963113,5.96730148957565,6.0494004963113,232353.602783794,0.0,1.0
1993-05-05,27.62,27.75,27.5,27.75,10700,5.96730148957565,5.99538799187995,5.9413754874486,5.99538799187995,49525.5687208484,0.0,1.0
1993-05-06,27.5,27.62,27.5,27.62,1500,5.9413754874486,5.96730148957565,5.9413754874486,5.96730148957565,6942.83673656754,0.0,1.0
1993-05-07,26.38,27.5,25.75,27.5,234200,5.69939946759615,5.9413754874486,5.56328795642914,5.9413754874486,1084008.24246941,0.0,1.0
1993-05-10,26.12,26.38,25.75,26.38,52000,5.64322646298754,5.69939946759615,5.56328795642914,5.69939946759615,240685.006867675,0.0,1.0
1993-05-11,25.75,26.12,25.75,26.12,76100,5.56328795642914,5.64322646298754,5.56328795642914,5.64322646298754,352233.250435193,0.0,1.0
1993-05-12,24.75,25.75,23.75,25.75,58800,5.34723793870374,5.56328795642914,5.13118792097834,5.56328795642914,272159.200073447,0.0,1.0
1993-05-13,25.38,25.38,24.62,24.75,167600,5.48334944987074,5.48334944987074,5.31915143639944,5.34723793870374,775746.291365813,0.0,1.0
1993-05-14,24.75,25.12,24.62,25.12,283200,5.34723793870374,5.42717644526214,5.31915143639944,5.42717644526214,1310807.57586395,0.0,1.0
1993-05-17,24.25,24.75,24.25,24.75,162000,5.23921292984104,5.34723793870374,5.23921292984104,5.34723793870374,749826.367549294,0.0,1.0
1993-05-18,24.38,24.5,24.38,24.38,128400,5.26729943214534,5.29322543427239,5.26729943214534,5.26729943214534,594306.824650181,0.0,1.0
1993-05-19,24.5,24.5,24.5,24.5,5600,5.29322543427239,5.29322543427239,5.29322543427239,5.29322543427239,25919.9238165188,0.0,1.0
1993-05-20,24.62,24.62,24.5,24.5,163900,5.31915143639944,5.31915143639944,5.29322543427239,5.29322543427239,758620.627415613,0.0,1.0
1993-05-21,24.5,24.5,24.25,24.5,260000,5.29322543427239,5.29322543427239,5.23921292984104,5.29322543427239,1203425.03433837,0.0,1.0
1993-05-24,24.75,24.75,24.25,24.5,40700,5.34723793870374,5.34723793870374,5.23921292984104,5.29322543427239,188382.303452199,0.0,1.0
1993-05-25,24.5,24.5,24.38,24.5,18100,5.30618843533591,5.30618843533591,5.28019894095876,5.30618843533591,83572.2299356915,0.06,1.0
1993-05-26,24.62,24.75,24.38,24.38,12700,5.33217792971307,5.36033321528832,5.28019894095876,5.28019894095876,58639.0784631647,0.0,1.0
1993-05-27,24.62,24.62,24.38,24.5,17800,5.33217792971307,5.33217792971307,5.28019894095876,5.30618843533591,82187.0548538844,0.0,1.0
1993-05-28,24.5,24.62,24.38,24.62,23500,5.30618843533591,5.33217792971307,5.28019894095876,5.33217792971307,108505.381408218,0.0,1.0
1993-06-01,24.38,24.5,24.0,24.5,37600,5.28019894095876,5.30618843533591,5.1978988754311,5.30618843533591,173608.610253149,0.0,1.0
1993-06-02,24.12,24.25,24.0,24.25,47300,5.22388836980825,5.25204365538351,5.1978988754311,5.25204365538351,218395.937898244,0.0,1.0
1993-06-03,24.5,24.5,24.12,24.12,29300,5.30618843533591,5.30618843533591,5.22388836980825,5.22388836980825,135285.432989821,0.0,1.0
1993-06-04,24.38,24.5,24.38,24.5,75100,5.28019894095876,5.30618843533591,5.28019894095876,5.30618843533591,346755.495479029,0.0,1.0
1993-06-07,24.38,24.38,24.38,24.38,500,5.28019894095876,5.28019894095876,5.28019894095876,5.28019894095876,2308.62513634507,0.0,1.0
1993-06-08,24.25,24.38,24.25,24.38,41100,5.25204365538351,5.28019894095876,5.25204365538351,5.28019894095876,189768.986207565,0.0,1.0
1993-06-09,24.25,24.38,24.25,24.38,99300,5.25204365538351,5.28019894095876,5.25204365538351,5.28019894095876,458492.95207813,0.0,1.0
1993-06-10,24.0,24.25,24.0,24.12,138500,5.1978988754311,5.25204365538351,5.1978988754311,5.22388836980825,639489.162767584,0.0,1.0
1993-06-11,24.25,24.38,24.25,24.25,27700,5.25204365538351,5.28019894095876,5.25204365538351,5.25204365538351,127897.832553517,0.0,1.0
1993-06-14,24.25,24.25,24.12,24.25,15700,5.25204365538351,5.25204365538351,5.22388836980825,5.25204365538351,72490.8292812351,0.0,1.0
1993-06-15,24.38,24.38,24.25,24.25,31200,5.28019894095876,5.28019894095876,5.25204365538351,5.25204365538351,144058.208507932,0.0,1.0
1993-06-16,24.0,24.12,24.0,24.0,44200,5.1978988754311,5.22388836980825,5.1978988754311,5.1978988754311,204082.462052904,0.0,1.0
1993-06-17,23.75,24.0,23.75,24.0,3900,5.14375409547869,5.1978988754311,5.14375409547869,5.1978988754311,18007.2760634915,0.0,1.0
1993-06-18,24.0,24.0,23.75,24.0,32000,5.1978988754311,5.1978988754311,5.14375409547869,5.1978988754311,147752.008726084,0.0,1.0
1993-06-21,23.75,24.12,23.75,24.12,7500,5.14375409547869,5.22388836980825,5.14375409547869,5.22388836980825,34629.377045176,0.0,1.0
1993-06-22,24.12,24.12,23.5,23.5,22900,5.22388836980825,5.22388836980825,5.08960931552628,5.08960931552628,105735.031244604,0.0,1.0
1993-06-23,24.12,24.12,24.0,24.0,50600,5.22388836980825,5.22388836980825,5.1978988754311,5.1978988754311,233632.863798121,0.0,1.0
1993-06-24,24.38,24.38,24.12,24.12,2900,5.28019894095876,5.28019894095876,5.22388836980825,5.22388836980825,13390.0257908014,0.0,1.0
1993-06-25,24.38,24.5,24.25,24.38,5800,5.28019894095876,5.30618843533591,5.25204365538351,5.28019894095876,26780.0515816028,0.0,1.0
1993-06-28,24.5,24.5,24.38,24.38,18000,5.30618843533591,5.30618843533591,5.28019894095876,5.28019894095876,83110.5049084225,0.0,1.0
1993-06-29,24.75,24.75,24.5,24.5,91300,5.36033321528832,5.36033321528832,5.30618843533591,5.30618843533591,421554.94989661,0.0,1.0
1993-06-30,25.0,25.0,24.88,24.88,7400,5.41447799524073,5.41447799524073,5.38848850086357,5.38848850086357,34167.652017907,0.0,1.0
1993-07-01,25.38,25.38,25.0,25.25,11700,5.49677806076839,5.49677806076839,5.41447799524073,5.46862277519314,54021.8281904746,0.0,1.0
1993-07-02,25.38,25.5,25.38,25.38,20800,5.49677806076839,5.52276755514554,5.49677806076839,5.49677806076839,96038.8056719548,0.0,1.0
1993-07-06,25.5,25.5,25.38,25.38,5900,5.52276755514554,5.52276755514554,5.49677806076839,5.49677806076839,27241.7766088718,0.0,1.0
1993-07-07,25.5,25.75,25.5,25.5,21200,5.52276755514554,5.57691233509795,5.52276755514554,5.52276755514554,97885.7057810309,0.0,1.0
1993-07-08,25.62,25.75,25.5,25.62,14300,5.5487570495227,5.57691233509795,5.52276755514554,5.5487570495227,66026.6788994689,0.0,1.0
1993-07-09,25.75,25.88,25.75,25.75,3500,5.57691233509795,5.6050676206732,5.57691233509795,5.57691233509795,16160.3759544155,0.0,1.0
1993-07-12,25.5,25.88,25.5,25.88,11200,5.52276755514554,5.6050676206732,5.52276755514554,5.6050676206732,51713.2030541296,0.0,1.0
1993-07-13,25.75,26.0,25.62,25.75,13100,5.57691233509795,5.63105711505036,5.5487570495227,5.57691233509795,60485.9785722408,0.0,1.0
1993-07-14,26.12,26.5,26.0,26.0,29400,5.65704660942751,5.73934667495517,5.63105711505036,5.63105711505036,135747.15801709,0.0,1.0
1993-07-15,25.88,26.0,25.88,26.0,1700,5.6050676206732,5.63105711505036,5.6050676206732,5.63105711505036,7849.32546357324,0.0,1.0
1993-07-16,25.12,25.75,25.0,25.75,6600,5.44046748961788,5.57691233509795,5.41447799524073,5.57691233509795,30473.8517997549,0.0,1.0
1993-07-19,24.88,25.0,24.88,25.0,16500,5.38848850086357,5.41447799524073,5.38848850086357,5.41447799524073,76184.6294993873,0.0,1.0
1993-07-20,24.88,25.0,24.75,25.0,16200,5.38848850086357,5.41447799524073,5.36033321528832,5.41447799524073,74799.4544175803,0.0,1.0
1993-07-21,24.0,24.75,24.0,24.75,15500,5.1978988754311,5.36033321528832,5.1978988754311,5.36033321528832,71567.3792266971,0.0,1.0
1993-07-22,24.0,24.5,23.88,24.25,36200,5.1978988754311,5.30618843533591,5.17190938105394,5.25204365538351,167144.459871383,0.0,1.0
1993-07-23,24.75,25.12,24.5,24.5,32900,5.36033321528832,5.44046748961788,5.30618843533591,5.30618843533591,151907.533971506,0.0,1.0
1993-07-26,25.25,26.0,25.0,26.0,46800,5.46862277519314,5.63105711505036,5.41447799524073,5.63105711505036,216087.312761898,0.0,1.0
1993-07-27,25.25,25.38,25.25,25.25,63500,5.46862277519314,5.49677806076839,5.46862277519314,5.46862277519314,293195.392315824,0.0,1.0
1993-07-28,25.38,25.62,25.12,25.12,39200,5.49677806076839,5.5487570495227,5.44046748961788,5.44046748961788,180996.210689453,0.0,1.0
1993-07-29,25.75,25.88,25.5,25.5,16800,5.57691233509795,5.6050676206732,5.52276755514554,5.52276755514554,77569.8045811943,0.0,1.0
1993-07-30,26.75,26.75,25.88,25.88,60600,5.79349145490758,5.79349145490758,5.6050676206732,5.6050676206732,279805.366525022,0.0,1.0
1993-08-02,26.88,27.0,26.5,26.5,101600,5.82164674048283,5.84763623485999,5.73934667495517,5.73934667495517,469112.627705318,0.0,1.0
1993-08-03,27.12,27.12,26.88,27.12,10400,5.87362572923714,5.87362572923714,5.82164674048283,5.87362572923714,48019.4028359774,0.0,1.0
1993-08-04,27.38,27.62,27.0,27.0,7100,5.92993630038765,5.98191528914196,5.84763623485999,5.84763623485999,32782.4769360999,0.0,1.0
1993-08-05,27.12,27.5,27.12,27.5,3600,5.87362572923714,5.9559257947648,5.87362572923714,5.9559257947648,16622.1009816845,0.0,1.0
1993-08-06,27.38,27.38,27.12,27.25,900,5.92993630038765,5.92993630038765,5.87362572923714,5.90178101481239,4155.52524542112,0.0,1.0
1993-08-09,27.25,27.5,27.12,27.12,7100,5.90178101481239,5.9559257947648,5.87362572923714,5.87362572923714,32782.4769361,0.0,1.0
1993-08-10,27.5,27.5,27.38,27.5,54500,5.9559257947648,5.9559257947648,5.92993630038765,5.9559257947648,251640.139861612,0.0,1.0
1993-08-11,27.12,27.5,27.12,27.25,33900,5.87362572923714,5.9559257947648,5.87362572923714,5.90178101481239,156524.784244196,0.0,1.0
1993-08-12,27.88,28.12,27.25,27.25,67300,6.03822586029246,6.09020484904677,5.90178101481239,5.90178101481239,310740.943352046,0.0,1.0
1993-08-13,28.0,28.0,27.88,28.0,13200,6.06421535466962,6.06421535466962,6.03822586029246,6.06421535466962,60947.7035995098,0.0,1.0
1993-08-16,28.12,28.25,28.12,28.25,600,6.09020484904677,6.11836013462202,6.09020484904677,6.11836013462202,2770.35016361408,0.0,1.0
1993-08-17,28.12,28.12,27.88,28.0,11500,6.09020484904677,6.09020484904677,6.03822586029246,6.06421535466962,53098.3781359366,0.0,1.0
1993-08-18,28.62,28.62,28.12,28.12,2600,6.19849440895159,6.19849440895159,6.09020484904677,6.09020484904677,12004.8507089943,0.0,1.0
1993-08-19,28.75,28.88,28.62,28.62,43600,6.22664969452684,6.25480498010209,6.19849440895159,6.19849440895159,201312.11188929,0.0,1.0
1993-08-20,29.0,29.12,28.75,28.75,40600,6.28079447447924,6.3067839688564,6.22664969452684,6.22664969452684,187460.36107122,0.0,1.0
1993-08-23,29.25,29.88,29.0,29.0,78100,6.33493925443165,6.47138409991172,6.28079447447924,6.28079447447924,360607.2462971,0.0,1.0
1993-08-24,29.5,29.5,29.0,29.0,41900,6.38908403438406,6.38908403438406,6.28079447447924,6.28079447447924,193462.786425717,0.0,1.0
1993-08-25,29.5,29.5,29.25,29.5,34100,6.38908403438406,6.38908403438406,6.33493925443165,6.38908403438406,157448.234298734,0.0,1.0
1993-08-26,29.25,29.25,29.25,29.25,32300,6.34793400162023,6.34793400162023,6.34793400162023,6.34793400162023,148831.887628141,0.06,1.0
1993-08-27,29.25,29.38,29.25,29.38,51000,6.34793400162023,6.37614704162743,6.34793400162023,6.37614704162743,234997.717307592,0.0,1.0
1993-08-30,29.38,29.38,29.12,29.12,16900,6.37614704162743,6.37614704162743,6.31972096161303,6.31972096161303,77871.7925980059,0.0,1.0
1993-08-31,29.0,29.38,29.0,29.38,9000,6.29367815545253,6.37614704162743,6.29367815545253,6.37614704162743,41470.1854072221,0.0,1.0
1993-09-01,28.88,29.0,28.75,29.0,47300,6.26763534929204,6.29367815545253,6.23942230928484,6.29367815545253,217948.863306845,0.0,1.0
1993-09-02,28.38,28.62,28.25,28.62,73700,6.15912365695665,6.21120926927764,6.13091061694945,6.21120926927764,339594.740501363,0.0,1.0
1993-09-03,28.38,28.38,28.25,28.25,800,6.15912365695665,6.15912365695665,6.13091061694945,6.13091061694945,3686.23870286419,0.0,1.0
1993-09-07,28.12,28.12,27.88,28.12,2800,6.10269757694225,6.10269757694225,6.05061196462126,6.10269757694225,12901.8354600246,0.0,1.0
1993-09-08,27.12,28.0,27.0,28.0,17100,5.88567419227147,6.07665477078176,5.85963138611098,6.07665477078176,78793.352273722,0.0,1.0
1993-09-09,27.0,27.12,26.5,27.12,68800,5.85963138611098,5.88567419227147,5.75111969377559,5.88567419227147,317016.52844632,0.0,1.0
1993-09-10,27.62,27.62,27.12,27.25,18400,5.99418588460686,5.99418588460686,5.88567419227147,5.91388723227867,84783.4901658763,0.0,1.0
1993-09-13,28.0,28.0,27.62,27.75,4200,6.07665477078176,6.07665477078176,5.99418588460686,6.02239892461406,19352.753190037,0.0,1.0
1993-09-14,28.0,28.0,27.88,27.88,9100,6.07665477078176,6.07665477078176,6.05061196462126,6.05061196462126,41930.9652450801,0.0,1.0
1993-09-15,28.0,28.25,27.62,28.25,7500,6.07665477078176,6.13091061694945,5.99418588460686,6.13091061694945,34558.4878393517,0.0,1.0
1993-09-16,28.0,28.0,28.0,28.0,100,6.07665477078176,6.07665477078176,6.07665477078176,6.07665477078176,460.779837858023,0.0,1.0
1993-09-17,27.38,27.75,27.38,27.75,49300,5.94210027228587,6.02239892461406,5.94210027228587,6.02239892461406,227164.460064006,0.0,1.0
1993-09-20,27.38,27.38,27.38,27.38,3700,5.94210027228587,5.94210027228587,5.94210027228587,5.94210027228587,17048.8540007469,0.0,1.0
1993-09-21,26.62,27.0,26.62,27.0,25500,5.77716249993609,5.85963138611098,5.77716249993609,5.85963138611098,117498.858653796,0.0,1.0
1993-09-22,26.75,26.75,26.62,26.62,16500,5.80537553994329,5.80537553994329,5.77716249993609,5.77716249993609,76028.6732465737,0.0,1.0
1993-09-23,27.12,27.12,26.62,26.62,7600,5.88567419227147,5.88567419227147,5.77716249993609,5.77716249993609,35019.2676772098,0.0,1.0
1993-09-24,27.12,27.12,27.0,27.0,10200,5.88567419227147,5.88567419227147,5.85963138611098,5.85963138611098,46999.5434615184,0.0,1.0
1993-09-27,27.25,27.25,27.25,27.25,600,5.91388723227867,5.91388723227867,5.91388723227867,5.91388723227867,2764.67902714814,0.0,1.0
1993-09-28,26.5,27.25,26.5,27.25,31400,5.75111969377559,5.91388723227867,5.75111969377559,5.91388723227867,144684.869087419,0.0,1.0
1993-09-29,26.62,26.62,26.5,26.62,50300,5.77716249993609,5.77716249993609,5.75111969377559,5.77716249993609,231772.258442585,0.0,1.0
1993-09-30,26.38,26.5,26.25,26.5,25700,5.7250768876151,5.75111969377559,5.6968638476079,5.75111969377559,118420.418329512,0.0,1.0
1993-10-01,27.0,27.0,26.62,26.62,1200,5.85963138611098,5.85963138611098,5.77716249993609,5.77716249993609,5529.35805429628,0.0,1.0
1993-10-04,27.0,27.25,27.0,27.12,2100,5.85963138611098,5.91388723227867,5.85963138611098,5.88567419227147,9676.37659501848,0.0,1.0
1993-10-05,27.12,27.25,27.0,27.0,10600,5.88567419227147,5.91388723227867,5.85963138611098,5.85963138611098,48842.6628129505,0.0,1.0
1993-10-06,27.25,27.25,27.12,27.25,1900,5.91388723227867,5.91388723227867,5.88567419227147,5.91388723227867,8754.81691930244,0.0,1.0
1993-10-07,27.62,27.62,27.38,27.38,21500,5.99418588460686,5.99418588460686,5.94210027228587,5.94210027228587,99067.665139475,0.0,1.0
1993-10-08,28.0,28.0,27.75,27.75,28800,6.07665477078176,6.07665477078176,6.02239892461406,6.02239892461406,132704.593303111,0.0,1.0
1993-10-11,27.75,28.0,27.75,28.0,76000,6.02239892461406,6.07665477078176,6.02239892461406,6.07665477078176,350192.676772098,0.0,1.0
1993-10-12,27.62,27.88,27.62,27.75,23000,5.99418588460686,6.05061196462126,5.99418588460686,6.02239892461406,105979.362707345,0.0,1.0
1993-10-13,27.62,27.62,27.62,27.62,1800,5.99418588460686,5.99418588460686,5.99418588460686,5.99418588460686,8294.03708144442,0.0,1.0
1993-10-14,27.75,27.75,27.62,27.62,900,6.02239892461406,6.02239892461406,5.99418588460686,5.99418588460686,4147.01854072221,0.0,1.0
1993-10-15,27.5,27.62,27.38,27.62,24900,5.96814307844637,5.99418588460686,5.94210027228587,5.99418588460686,114734.179626648,0.0,1.0
1993-10-18,26.75,27.38,26.75,27.38,27200,5.80537553994329,5.94210027228587,5.80537553994329,5.94210027228587,125332.115897382,0.0,1.0
1993-10-19,26.5,27.0,26.5,27.0,8200,5.75111969377559,5.85963138611098,5.75111969377559,5.85963138611098,37783.9467043579,0.0,1.0
1993-10-20,26.38,26.75,26.25,26.62,7700,5.7250768876151,5.80537553994329,5.6968638476079,5.77716249993609,35480.0475150678,0.0,1.0
1993-10-21,26.38,26.5,26.38,26.5,600,5.7250768876151,5.75111969377559,5.7250768876151,5.75111969377559,2764.67902714814,0.0,1.0
1993-10-22,26.38,26.5,26.25,26.5,53500,5.7250768876151,5.75111969377559,5.6968638476079,5.75111969377559,246517.213254042,0.0,1.0
1993-10-25,26.38,26.38,26.25,26.25,7500,5.7250768876151,5.7250768876151,5.6968638476079,5.6968638476079,34558.4878393517,0.0,1.0
1993-10-26,26.5,26.88,26.38,26.38,55400,5.75111969377559,5.83358857995049,5.7250768876151,5.7250768876151,255272.030173345,0.0,1.0
1993-10-27,26.38,26.5,26.25,26.38,62000,5.7250768876151,5.75111969377559,5.6968638476079,5.7250768876151,285683.499471974,0.0,1.0
1993-10-28,26.25,26.5,26.12,26.5,56500,5.6968638476079,5.75111969377559,5.6686508076007,5.75111969377559,260340.608389783,0.0,1.0
1993-10-29,26.0,26.25,26.0,26.25,24500,5.6426080014402,5.6968638476079,5.6426080014402,5.6968638476079,112891.060275216,0.0,1.0
1993-11-01,25.38,25.75,25.25,25.75,75600,5.50805350294432,5.58835215527251,5.47984046293712,5.58835215527251,348349.557420665,0.0,1.0
1993-11-02,25.0,25.38,25.0,25.38,158600,5.42558461676943,5.50805350294432,5.42558461676943,5.50805350294432,730796.822842824,0.0,1.0
1993-11-03,23.75,24.5,23.12,24.5,426500,5.15430538593095,5.31707292443404,5.01758065358837,5.31707292443404,1965226.00846447,0.0,1.0
1993-11-04,23.75,24.0,23.62,24.0,190600,5.15430538593095,5.20856123209865,5.12609234592375,5.20856123209865,878246.370957393,0.0,1.0
1993-11-05,24.0,24.0,23.25,23.25,65700,5.20856123209865,5.20856123209865,5.04579369359557,5.04579369359557,302732.353472721,0.0,1.0
1993-11-08,24.38,24.38,24.0,24.0,55000,5.29103011827354,5.29103011827354,5.20856123209865,5.20856123209865,253428.910821913,0.0,1.0
1993-11-09,24.62,24.62,24.38,24.5,43000,5.34311573059453,5.34311573059453,5.29103011827354,5.31707292443404,198135.33027895,0.0,1.0
1993-11-10,24.38,24.62,24.38,24.62,77100,5.29103011827354,5.34311573059453,5.29103011827354,5.34311573059453,355261.254988536,0.0,1.0
1993-11-11,24.12,24.5,24.12,24.5,42000,5.23460403825914,5.31707292443404,5.23460403825914,5.31707292443404,193527.53190037,0.0,1.0
1993-11-12,24.0,24.12,23.88,23.88,64100,5.20856123209865,5.23460403825914,5.18251842593816,5.18251842593816,295359.876066993,0.0,1.0
1993-11-15,24.0,24.0,24.0,24.0,163000,5.20856123209865,5.20856123209865,5.20856123209865,5.20856123209865,751071.135708577,0.0,1.0
1993-11-16,23.88,24.0,23.75,24.0,25300,5.18251842593816,5.20856123209865,5.15430538593095,5.20856123209865,116577.29897808,0.0,1.0
1993-11-17,23.88,23.88,23.75,23.75,5700,5.18251842593816,5.18251842593816,5.15430538593095,5.15430538593095,26264.4507579073,0.0,1.0
1993-11-18,23.88,23.88,23.75,23.88,2300,5.18251842593816,5.18251842593816,5.15430538593095,5.18251842593816,10597.9362707345,0.0,1.0
1993-11-19,22.25,23.75,22.25,23.75,100200,4.82877030892479,5.15430538593095,4.82877030892479,5.15430538593095,461701.397533739,0.0,1.0
1993-11-22,22.62,22.88,22.5,22.5,40900,4.90906896125298,4.96549504126738,4.88302615509248,4.88302615509248,188458.953683931,0.0,1.0
1993-11-23,23.25,23.25,22.88,22.88,21800,5.04579369359557,5.04579369359557,4.96549504126738,4.96549504126738,100450.004653049,0.0,1.0
1993-11-24,24.0,24.0,23.38,23.38,81300,5.2215826351789,5.2215826351789,5.08669175043677,5.08669175043677,373679.80865693,0.06,1.0
1993-11-26,24.0,24.0,23.75,23.75,6000,5.2215826351789,5.2215826351789,5.16719114939578,5.16719114939578,27577.845657338,0.0,1.0
1993-11-29,23.25,24.0,23.25,24.0,8500,5.05840817782956,5.2215826351789,5.05840817782956,5.2215826351789,39068.6146812288,0.0,1.0
1993-11-30,23.12,23.38,23.12,23.25,24700,5.03012460522234,5.08669175043677,5.03012460522234,5.05840817782956,113528.797956042,0.0,1.0
1993-12-01,24.0,24.0,23.38,23.38,14700,5.2215826351789,5.2215826351789,5.08669175043677,5.08669175043677,67565.7218604781,0.0,1.0
1993-12-02,23.88,24.25,23.75,23.75,38000,5.195474722003,5.27597412096201,5.16719114939578,5.16719114939578,174659.689163141,0.0,1.0
1993-12-03,24.0,24.0,23.5,23.75,19900,5.2215826351789,5.2215826351789,5.11279966361267,5.16719114939578,91466.5214301711,0.0,1.0
1993-12-06,23.88,24.38,23.88,24.0,37800,5.195474722003,5.30425769356923,5.195474722003,5.2215826351789,173740.42764123,0.0,1.0
1993-12-07,24.25,24.25,23.75,24.0,83300,5.27597412096201,5.27597412096201,5.16719114939578,5.2215826351789,382872.423876043,0.0,1.0
1993-12-08,24.5,24.5,24.12,24.12,31800,5.33036560674512,5.33036560674512,5.24769054835479,5.24769054835479,146162.581983892,0.0,1.0
1993-12-09,24.5,24.5,24.0,24.25,58000,5.33036560674512,5.33036560674512,5.2215826351789,5.27597412096201,266585.841354268,0.0,1.0
1993-12-10,24.62,24.62,24.62,24.62,17200,5.35647351992102,5.35647351992102,5.35647351992102,5.35647351992102,79056.490884369,0.0,1.0
1993-12-13,24.5,25.25,24.5,24.88,19100,5.33036560674512,5.49354006409446,5.33036560674512,5.41304066513545,87789.4753425261,0.0,1.0
1993-12-14,25.0,25.25,24.5,24.5,104500,5.43914857831135,5.49354006409446,5.33036560674512,5.33036560674512,480314.145198637,0.0,1.0
1993-12-15,25.38,25.62,25.12,25.25,32200,5.52182363670168,5.57403946305347,5.46525649148724,5.49354006409446,148001.105027714,0.0,1.0
1993-12-16,25.25,25.38,25.25,25.38,17500,5.49354006409446,5.52182363670168,5.49354006409446,5.52182363670168,80435.383167236,0.0,1.0
1993-12-17,25.62,25.62,25.25,25.62,175000,5.57403946305347,5.57403946305347,5.49354006409446,5.57403946305347,804353.831672359,0.0,1.0
1993-12-20,26.0,26.0,25.62,25.62,70900,5.6567145214438,5.6567145214438,5.57403946305347,5.57403946305347,325878.209517545,0.0,1.0
1993-12-21,24.5,25.75,24.5,25.75,133400,5.33036560674512,5.60232303566069,5.33036560674512,5.60232303566069,613147.435114816,0.0,1.0
1993-12-22,24.5,24.62,24.25,24.62,131700,5.33036560674512,5.35647351992102,5.27597412096201,5.35647351992102,605333.71217857,0.0,1.0
1993-12-23,25.5,25.75,24.5,24.5,87800,5.54793154987758,5.60232303566069,5.33036560674512,5.33036560674512,403555.808119046,0.0,1.0
1993-12-27,25.62,25.62,25.62,25.62,2200,5.57403946305347,5.57403946305347,5.57403946305347,5.57403946305347,10111.8767410239,0.0,1.0
1993-12-28,25.88,25.88,25.25,25.62,14800,5.63060660826791,5.63060660826791,5.49354006409446,5.57403946305347,68025.3526214338,0.0,1.0
1993-12-29,25.75,25.88,25.5,25.88,11100,5.60232303566069,5.63060660826791,5.54793154987758,5.63060660826791,51019.0144660754,0.0,1.0
1993-12-30,25.25,25.5,25.25,25.5,2100,5.49354006409446,5.54793154987758,5.49354006409446,5.54793154987758,9652.24598006832,0.0,1.0
1993-12-31,25.0,25.38,25.0,25.38,11400,5.43914857831135,5.52182363670168,5.43914857831135,5.52182363670168,52397.9067489423,0.0,1.0
1994-01-03,24.88,25.12,24.88,25.0,103500,5.41304066513545,5.46525649148724,5.41304066513545,5.43914857831135,475717.837589081,0.0,1.0
1994-01-04,24.75,24.88,24.75,24.88,16300,5.38475709252824,5.41304066513545,5.38475709252824,5.41304066513545,74919.8140357683,0.0,1.0
1994-01-05,24.62,24.75,24.5,24.5,266500,5.35647351992102,5.38475709252824,5.33036560674512,5.33036560674512,1224915.97794676,0.0,1.0
1994-01-06,24.25,24.25,24.0,24.25,154500,5.27597412096201,5.27597412096201,5.2215826351789,5.27597412096201,710129.525676454,0.0,1.0
1994-01-07,24.25,24.25,24.0,24.0,104000,5.27597412096201,5.27597412096201,5.2215826351789,5.2215826351789,478015.991393859,0.0,1.0
1994-01-10,24.25,24.38,24.25,24.25,21100,5.27597412096201,5.30425769356923,5.27597412096201,5.27597412096201,96982.0905616387,0.0,1.0
1994-01-11,24.62,24.62,24.25,24.38,47800,5.35647351992102,5.35647351992102,5.27597412096201,5.30425769356923,219703.503736793,0.0,1.0
1994-01-12,23.75,24.38,23.62,24.38,50900,5.16719114939578,5.30425769356923,5.13890757678856,5.30425769356923,233952.057326418,0.0,1.0
1994-01-13,23.62,23.75,22.75,23.75,97800,5.13890757678856,5.16719114939578,4.94962520626333,5.16719114939578,449518.88421461,0.0,1.0
1994-01-14,23.62,23.88,23.62,23.75,9400,5.13890757678856,5.195474722003,5.13890757678856,5.16719114939578,43205.2915298296,0.0,1.0
1994-01-17,23.38,23.75,22.75,23.5,18300,5.08669175043677,5.16719114939578,4.94962520626333,5.11279966361267,84112.4292548811,0.0,1.0
1994-01-18,23.12,23.38,23.0,23.12,48200,5.03012460522234,5.08669175043677,5.00401669204644,5.03012460522234,221542.026780615,0.0,1.0
1994-01-19,23.0,23.0,23.0,23.0,14700,5.00401669204644,5.00401669204644,5.00401669204644,5.00401669204644,67565.7218604782,0.0,1.0
1994-01-20,22.75,23.0,22.75,23.0,25800,4.94962520626333,5.00401669204644,4.94962520626333,5.00401669204644,118584.736326554,0.0,1.0
1994-01-21,23.0,23.0,22.75,22.75,85000,5.00401669204644,5.00401669204644,4.94962520626333,4.94962520626333,390686.146812289,0.0,1.0
1994-01-24,23.5,23.88,23.25,23.25,17500,5.11279966361267,5.195474722003,5.05840817782956,5.05840817782956,80435.3831672359,0.0,1.0
1994-01-25,23.5,24.0,23.5,23.5,34200,5.11279966361267,5.2215826351789,5.11279966361267,5.11279966361267,157193.720246827,0.0,1.0
1994-01-26,23.62,23.75,23.5,23.62,32600,5.13890757678856,5.16719114939578,5.11279966361267,5.13890757678856,149839.628071537,0.0,1.0
1994-01-27,23.75,23.75,23.38,23.38,2600,5.16719114939578,5.16719114939578,5.08669175043677,5.08669175043677,11950.3997848465,0.0,1.0
1994-01-28,24.12,24.12,23.62,23.75,59800,5.24769054835479,5.24769054835479,5.13890757678856,5.16719114939578,274859.195051469,0.0,1.0
1994-01-31,24.12,24.12,23.75,24.0,23500,5.24769054835479,5.24769054835479,5.16719114939578,5.2215826351789,108013.228824574,0.0,1.0
1994-02-01,25.38,25.5,24.75,25.0,44800,5.52182363670168,5.54793154987758,5.38475709252824,5.43914857831135,205914.580908124,0.0,1.0
1994-02-02,24.75,25.38,24.5,25.38,42400,5.38475709252824,5.52182363670168,5.33036560674512,5.52182363670168,194883.442645189,0.0,1.0
1994-02-03,24.38,24.5,24.12,24.5,6200,5.30425769356923,5.33036560674512,5.24769054835479,5.33036560674512,28497.1071792493,0.0,1.0
1994-02-04,23.75,24.25,23.5,24.12,20300,5.16719114939578,5.27597412096201,5.11279966361267,5.24769054835479,93305.0444739937,0.0,1.0
1994-02-07,23.38,23.75,23.38,23.75,16400,5.08669175043677,5.16719114939578,5.08669175043677,5.16719114939578,75379.444796724,0.0,1.0
1994-02-08,22.75,23.38,22.75,23.38,51100,4.94962520626333,5.08669175043677,4.94962520626333,5.08669175043677,234871.318848329,0.0,1.0
1994-02-09,23.0,23.0,22.88,22.88,9200,5.00401669204644,5.00401669204644,4.97790877887055,4.97790877887055,42286.0300079183,0.0,1.0
1994-02-10,23.12,23.25,23.0,23.12,68700,5.03012460522234,5.05840817782956,5.00401669204644,5.03012460522234,315766.33277652,0.0,1.0
1994-02-11,23.12,23.12,23.0,23.12,2900,5.03012460522234,5.03012460522234,5.00401669204644,5.03012460522234,13329.2920677134,0.0,1.0
1994-02-14,23.38,23.5,23.25,23.25,5400,5.08669175043677,5.11279966361267,5.05840817782956,5.05840817782956,24820.0610916042,0.0,1.0
1994-02-15,23.12,23.38,23.0,23.25,686100,5.03012460522234,5.08669175043677,5.00401669204644,5.05840817782956,3153526.6509166,0.0,1.0
1994-02-16,23.38,23.62,23.12,23.38,5800,5.08669175043677,5.13890757678856,5.03012460522234,5.08669175043677,26658.5841354268,0.0,1.0
1994-02-17,23.5,23.5,23.25,23.5,117900,5.11279966361267,5.11279966361267,5.05840817782956,5.11279966361267,541904.667166692,0.0,1.0
1994-02-18,24.25,24.25,23.5,23.62,397700,5.27597412096201,5.27597412096201,5.11279966361267,5.13890757678856,1827951.53632056,0.0,1.0
1994-02-22,24.62,24.62,24.25,24.25,1000,5.35647351992102,5.35647351992102,5.27597412096201,5.27597412096201,4596.30760955634,0.0,1.0
1994-02-23,24.88,24.88,24.5,24.5,51100,5.42827028115473,5.42827028115473,5.34536261608886,5.34536261608886,234212.361240337,0.07,1.0
1994-02-24,24.62,24.75,24.5,24.75,3000,5.3715439840044,5.39990713257956,5.34536261608886,5.39990713257956,13750.2364720355,0.0,1.0
1994-02-25,24.0,24.62,24.0,24.5,149300,5.23627358310745,5.3715439840044,5.23627358310745,5.34536261608886,684303.435091633,0.0,1.0
1994-02-28,23.88,24.0,23.5,24.0,48200,5.21009221519192,5.23627358310745,5.12718455012605,5.23627358310745,220920.465984037,0.0,1.0
1994-03-01,24.0,24.0,23.75,23.88,16000,5.23627358310745,5.23627358310745,5.18172906661675,5.21009221519192,73334.5945175226,0.0,1.0
1994-03-02,24.0,24.0,23.88,23.88,24400,5.23627358310745,5.23627358310745,5.21009221519192,5.21009221519192,111835.256639222,0.0,1.0
1994-03-03,24.0,24.0,23.88,24.0,10700,5.23627358310745,5.23627358310745,5.21009221519192,5.23627358310745,49042.5100835932,0.0,1.0
1994-03-04,24.25,24.5,24.12,24.12,1900,5.29081809959816,5.34536261608886,5.26245495102299,5.26245495102299,8708.4830989558,0.0,1.0
1994-03-07,24.25,24.25,23.88,23.88,45900,5.29081809959816,5.29081809959816,5.21009221519192,5.21009221519192,210378.618022143,0.0,1.0
1994-03-08,24.25,24.25,24.0,24.25,41100,5.29081809959816,5.29081809959816,5.23627358310745,5.29081809959816,188378.239666886,0.0,1.0
1994-03-09,24.38,24.38,24.12,24.12,27200,5.31918124817332,5.31918124817332,5.26245495102299,5.26245495102299,124668.810679788,0.0,1.0
1994-03-10,24.38,24.62,24.38,24.62,17800,5.31918124817332,5.3715439840044,5.31918124817332,5.3715439840044,81584.7364007439,0.0,1.0
1994-03-11,24.38,24.5,24.25,24.38,10300,5.31918124817332,5.34536261608886,5.29081809959816,5.31918124817332,47209.1452206552,0.0,1.0
1994-03-14,24.38,24.5,24.38,24.38,6500,5.31918124817332,5.34536261608886,5.31918124817332,5.31918124817332,29792.1790227435,0.0,1.0
1994-03-15,24.38,24.62,24.38,24.5,4300,5.31918124817332,5.3715439840044,5.31918124817332,5.34536261608886,19708.6722765842,0.0,1.0
1994-03-16,25.0,25.0,24.38,24.38,8100,5.45445164907026,5.45445164907026,5.31918124817332,5.31918124817332,37125.6384744958,0.0,1.0
1994-03-17,25.0,25.12,24.88,25.0,10100,5.45445164907026,5.4806330169858,5.42827028115473,5.45445164907026,46292.4627891861,0.0,1.0
1994-03-18,25.0,25.0,24.62,24.75,8400,5.45445164907026,5.45445164907026,5.3715439840044,5.39990713257956,38500.6621216994,0.0,1.0
1994-03-21,25.75,25.75,24.62,24.62,27100,5.61808519854237,5.61808519854237,5.3715439840044,5.3715439840044,124210.469464054,0.0,1.0
1994-03-22,25.38,25.5,25.12,25.5,6900,5.53735931413613,5.56354068205167,5.4806330169858,5.56354068205167,31625.5438856816,0.0,1.0
1994-03-23,25.75,25.88,25.62,25.62,59500,5.61808519854237,5.64644834711754,5.58972204996721,5.58972204996721,272713.023362037,0.0,1.0
1994-03-24,25.5,25.75,25.5,25.75,24100,5.56354068205167,5.61808519854237,5.56354068205167,5.61808519854237,110460.232992018,0.0,1.0
1994-03-25,25.75,25.75,25.75,25.75,4500,5.61808519854237,5.61808519854237,5.61808519854237,5.61808519854237,20625.3547080532,0.0,1.0
1994-03-28,25.5,25.62,25.5,25.5,29500,5.56354068205167,5.58972204996721,5.56354068205167,5.56354068205167,135210.658641682,0.0,1.0
1994-03-29,24.5,25.25,24.5,25.25,20200,5.34536261608886,5.50899616556097,5.34536261608886,5.50899616556097,92584.9255783722,0.0,1.0
1994-03-30,24.25,24.88,24.25,24.75,15800,5.29081809959816,5.42827028115473,5.29081809959816,5.39990713257956,72417.9120860535,0.0,1.0
1994-03-31,24.0,24.38,24.0,24.25,15400,5.23627358310745,5.31918124817332,5.23627358310745,5.29081809959816,70584.5472231155,0.0,1.0
1994-04-04,24.0,24.38,24.0,24.0,15300,5.23627358310745,5.31918124817332,5.23627358310745,5.23627358310745,70126.206007381,0.0,1.0
1994-04-05,24.38,24.38,24.0,24.25,18600,5.31918124817332,5.31918124817332,5.23627358310745,5.29081809959816,85251.46612662,0.0,1.0
1994-04-06,25.0,25.0,24.5,24.5,12100,5.45445164907026,5.45445164907026,5.34536261608886,5.34536261608886,55459.2871038765,0.0,1.0
1994-04-07,25.5,25.5,25.25,25.25,17000,5.56354068205167,5.56354068205167,5.50899616556097,5.50899616556097,77918.0066748677,0.0,1.0
1994-04-08,28.5,28.5,25.19,25.25,181800,6.2180748799401,6.2180748799401,5.4959054816032,5.50899616556097,833264.33020535,0.0,1.0
1994-04-11,27.38,28.0,26.62,28.0,441600,5.97371544606175,6.1089858469587,5.80790011593002,6.1089858469587,2024034.80868362,0.0,1.0
1994-04-12,27.38,27.62,27.38,27.62,72800,5.97371544606175,6.02607818189283,5.97371544606175,6.02607818189283,333672.405054728,0.0,1.0
1994-04-13,27.0,27.12,26.62,27.12,131000,5.89080778099589,5.91698914891142,5.80790011593002,5.91698914891142,600426.992612215,0.0,1.0
1994-04-14,27.38,27.38,27.0,27.0,18700,5.97371544606175,5.97371544606175,5.89080778099589,5.89080778099589,85709.8073423545,0.0,1.0
1994-04-15,27.12,27.38,27.0,27.38,12300,5.91698914891142,5.97371544606175,5.89080778099589,5.97371544606175,56375.9695353455,0.0,1.0
1994-04-18,27.25,27.38,27.12,27.12,64600,5.94535229748659,5.97371544606175,5.91698914891142,5.91698914891142,296088.425364497,0.0,1.0
1994-04-19,27.12,27.38,27.12,27.25,75900,5.91698914891142,5.97371544606175,5.91698914891142,5.94535229748659,347880.982742498,0.0,1.0
1994-04-20,27.0,27.25,27.0,27.25,35700,5.89080778099589,5.94535229748659,5.89080778099589,5.94535229748659,163627.814017222,0.0,1.0
1994-04-21,27.0,27.38,27.0,27.38,30800,5.89080778099589,5.97371544606175,5.89080778099589,5.97371544606175,141169.094446231,0.0,1.0
1994-04-22,27.75,27.75,27.0,27.0,282500,6.05444133046799,6.05444133046799,5.89080778099589,5.89080778099589,1294813.93445001,0.0,1.0
1994-04-25,27.12,27.25,27.0,27.0,79600,5.91698914891142,5.94535229748659,5.89080778099589,5.89080778099589,364839.607724675,0.0,1.0
1994-04-26,27.12,27.25,26.88,26.88,23800,5.91698914891142,5.94535229748659,5.86462641308035,5.86462641308035,109085.209344815,0.0,1.0
1994-04-28,27.5,27.75,27.38,27.38,24100,5.99989681397729,6.05444133046799,5.97371544606175,5.97371544606175,110460.232992018,0.0,1.0
1994-04-29,27.5,27.5,27.25,27.25,26000,5.99989681397729,5.99989681397729,5.94535229748659,5.94535229748659,119168.716090974,0.0,1.0
1994-05-02,28.0,28.0,27.5,27.5,29400,6.1089858469587,6.1089858469587,5.99989681397729,5.99989681397729,134752.317425948,0.0,1.0
1994-05-03,27.62,27.75,27.5,27.75,40800,6.02607818189283,6.05444133046799,5.99989681397729,6.05444133046799,187003.216019682,0.0,1.0
1994-05-04,27.5,27.5,27.38,27.38,108800,5.99989681397729,5.99989681397729,5.97371544606175,5.97371544606175,498675.242719153,0.0,1.0
1994-05-05,27.5,27.5,27.38,27.38,8200,5.99989681397729,5.99989681397729,5.97371544606175,5.97371544606175,37583.9796902303,0.0,1.0
1994-05-06,27.25,27.5,27.25,27.5,308900,5.94535229748659,5.99989681397729,5.94535229748659,5.99989681397729,1415816.01540392,0.0,1.0
1994-05-09,27.25,27.75,27.25,27.75,32600,5.94535229748659,6.05444133046799,5.94535229748659,6.05444133046799,149419.236329452,0.0,1.0
1994-05-10,26.75,27.38,26.75,27.12,58800,5.83626326450518,5.97371544606175,5.83626326450518,5.91698914891142,269504.634851895,0.0,1.0
1994-05-11,27.25,27.25,26.62,26.88,257400,5.94535229748659,5.94535229748659,5.80790011593002,5.86462641308035,1179770.28930064,0.0,1.0
1994-05-12,27.38,27.75,26.75,27.12,27400,5.97371544606175,6.05444133046799,5.83626326450518,5.91698914891142,125585.493111257,0.0,1.0
1994-05-13,27.38,27.44,27.12,27.38,6500,5.97371544606175,5.98680613001952,5.91698914891142,5.97371544606175,29792.1790227436,0.0,1.0
1994-05-16,27.38,27.38,27.25,27.38,30100,5.97371544606175,5.97371544606175,5.94535229748659,5.97371544606175,137960.705936089,0.0,1.0
1994-05-17,27.25,27.62,27.12,27.5,92000,5.94535229748659,6.02607818189283,5.91698914891142,5.99989681397729,421673.918475755,0.0,1.0
1994-05-18,27.5,27.5,27.25,27.38,25200,5.99989681397729,5.99989681397729,5.94535229748659,5.97371544606175,115501.986365098,0.0,1.0
1994-05-19,27.38,27.5,27.25,27.5,19000,5.97371544606175,5.99989681397729,5.94535229748659,5.99989681397729,87084.8309895581,0.0,1.0
1994-05-20,27.25,27.5,27.25,27.38,13700,5.94535229748659,5.99989681397729,5.94535229748659,5.97371544606175,62792.7465556287,0.0,1.0
1994-05-23,27.38,27.38,27.38,27.38,2100,5.97371544606175,5.97371544606175,5.97371544606175,5.97371544606175,9625.16553042484,0.0,1.0
1994-05-24,27.0,27.38,27.0,27.38,27900,5.89080778099589,5.97371544606175,5.89080778099589,5.97371544606175,127877.19918993,0.0,1.0
1994-05-25,27.0,27.25,26.88,26.88,29600,5.90608024561328,5.96076617381341,5.87983100007722,5.87983100007722,135318.174959374,0.07,1.0
1994-05-26,27.38,27.38,27.25,27.25,7100,5.98920285647747,5.98920285647747,5.96076617381341,5.96076617381341,32458.0757503904,0.0,1.0
1994-05-27,27.12,27.25,27.12,27.25,55200,5.93232949114934,5.96076617381341,5.93232949114934,5.96076617381341,252350.110059373,0.0,1.0
1994-05-31,27.0,27.25,26.88,27.25,8200,5.90608024561328,5.96076617381341,5.87983100007722,5.96076617381341,37486.7917117185,0.0,1.0
1994-06-01,27.25,27.5,27.25,27.25,9500,5.96076617381341,6.01545210201353,5.96076617381341,5.96076617381341,43429.8196660152,0.0,1.0
1994-06-02,28.62,28.75,28.12,28.38,103100,6.26044506035008,6.28888174301414,6.15107320394984,6.20794656927796,471327.832375387,0.0,1.0
1994-06-03,28.62,28.62,28.38,28.62,54700,6.26044506035008,6.26044506035008,6.20794656927796,6.26044506035008,250064.330076951,0.0,1.0
1994-06-06,28.62,28.75,28.5,28.62,17900,6.26044506035008,6.28888174301414,6.23419581481402,6.26044506035008,81830.9233707024,0.0,1.0
1994-06-07,28.5,28.62,28.5,28.62,9100,6.23419581481402,6.26044506035008,6.23419581481402,6.26044506035008,41601.1956800778,0.0,1.0
1994-06-08,28.5,28.5,28.5,28.5,800,6.23419581481402,6.23419581481402,6.23419581481402,6.23419581481402,3657.24797187497,0.0,1.0
1994-06-09,28.0,28.12,28.0,28.12,9500,6.12482395841378,6.15107320394984,6.12482395841378,6.15107320394984,43429.8196660152,0.0,1.0
1994-06-10,28.12,28.12,28.0,28.0,41400,6.15107320394984,6.15107320394984,6.12482395841378,6.12482395841378,189262.582544529,0.0,1.0
1994-06-13,28.0,28.12,28.0,28.12,1000,6.12482395841378,6.15107320394984,6.12482395841378,6.15107320394984,4571.55996484371,0.0,1.0
1994-06-14,28.0,28.0,27.88,27.88,18900,6.12482395841378,6.12482395841378,6.09857471287772,6.09857471287772,86402.4833355461,0.0,1.0
1994-06-15,27.88,28.0,27.75,28.0,4100,6.09857471287772,6.12482395841378,6.07013803021365,6.12482395841378,18743.3958558592,0.0,1.0
1994-06-16,28.0,28.0,27.88,28.0,9800,6.12482395841378,6.12482395841378,6.09857471287772,6.12482395841378,44801.2876554683,0.0,1.0
1994-06-17,27.5,28.0,27.25,28.0,147900,6.01545210201353,6.12482395841378,5.96076617381341,6.12482395841378,676133.718800385,0.0,1.0
1994-06-20,27.38,27.75,27.38,27.62,2000,5.98920285647747,6.07013803021365,5.98920285647747,6.04170134754959,9143.11992968742,0.0,1.0
1994-06-21,27.25,27.38,27.0,27.38,15300,5.96076617381341,5.98920285647747,5.90608024561328,5.98920285647747,69944.8674621087,0.0,1.0
1994-06-22,27.25,27.25,27.25,27.25,4500,5.96076617381341,5.96076617381341,5.96076617381341,5.96076617381341,20572.0198417967,0.0,1.0
1994-06-23,27.0,27.25,27.0,27.25,19300,5.90608024561328,5.96076617381341,5.90608024561328,5.96076617381341,88231.1073214837,0.0,1.0
1994-06-24,26.75,26.88,26.5,26.75,11700,5.85139431741316,5.87983100007722,5.79670838921304,5.85139431741316,53487.2515886714,0.0,1.0
1994-06-27,26.62,26.75,26.5,26.5,2800,5.8229576347491,5.85139431741316,5.79670838921304,5.79670838921304,12800.3679015624,0.0,1.0
1994-06-28,26.5,26.75,26.5,26.75,6200,5.79670838921304,5.85139431741316,5.79670838921304,5.85139431741316,28343.671782031,0.0,1.0
1994-06-29,26.5,26.75,26.5,26.62,4700,5.79670838921304,5.85139431741316,5.79670838921304,5.8229576347491,21486.3318347654,0.0,1.0
1994-06-30,27.25,27.25,26.5,26.5,23100,5.96076617381341,5.96076617381341,5.79670838921304,5.79670838921304,105603.03518789,0.0,1.0
1994-07-01,27.0,27.12,26.88,27.0,11600,5.90608024561328,5.93232949114934,5.87983100007722,5.90608024561328,53030.0955921871,0.0,1.0
1994-07-05,27.0,27.0,26.88,26.88,1000,5.90608024561328,5.90608024561328,5.87983100007722,5.87983100007722,4571.55996484371,0.0,1.0
1994-07-06,26.5,27.0,26.5,27.0,21000,5.79670838921304,5.90608024561328,5.79670838921304,5.90608024561328,96002.7592617179,0.0,1.0
1994-07-07,26.38,26.5,26.25,26.5,1200,5.77045914367698,5.79670838921304,5.74202246101291,5.79670838921304,5485.87195781245,0.0,1.0
1994-07-08,26.25,26.38,26.0,26.38,32800,5.74202246101291,5.77045914367698,5.68733653281279,5.77045914367698,149947.166846874,0.0,1.0
1994-07-11,26.25,26.25,26.25,26.25,6100,5.74202246101291,5.74202246101291,5.74202246101291,5.74202246101291,27886.5157855467,0.0,1.0
1994-07-12,25.75,26.0,25.75,26.0,5900,5.63265060461267,5.68733653281279,5.63265060461267,5.68733653281279,26972.2037925779,0.0,1.0
1994-07-13,26.5,26.62,25.88,25.88,41100,5.79670838921304,5.8229576347491,5.66108728727673,5.66108728727673,187891.114555076,0.0,1.0
1994-07-14,26.88,27.0,26.25,26.25,18100,5.87983100007722,5.90608024561328,5.74202246101291,5.74202246101291,82745.2353636712,0.0,1.0
1994-07-15,26.88,26.88,26.88,26.88,1200,5.87983100007722,5.87983100007722,5.87983100007722,5.87983100007722,5485.87195781246,0.0,1.0
1994-07-18,26.62,26.75,26.62,26.62,5000,5.8229576347491,5.85139431741316,5.8229576347491,5.8229576347491,22857.7998242185,0.0,1.0
1994-07-19,26.62,26.62,26.62,26.62,1300,5.8229576347491,5.8229576347491,5.8229576347491,5.8229576347491,5943.02795429682,0.0,1.0
1994-07-20,26.75,26.75,26.75,26.75,400,5.85139431741316,5.85139431741316,5.85139431741316,5.85139431741316,1828.62398593748,0.0,1.0
1994-07-21,26.25,26.75,26.25,26.75,15800,5.74202246101291,5.85139431741316,5.74202246101291,5.85139431741316,72230.6474445307,0.0,1.0
1994-07-22,26.12,26.25,26.12,26.25,5000,5.71358577834885,5.74202246101291,5.71358577834885,5.74202246101291,22857.7998242186,0.0,1.0
1994-07-25,26.12,26.25,26.0,26.25,16200,5.71358577834885,5.74202246101291,5.68733653281279,5.74202246101291,74059.2714304681,0.0,1.0
1994-07-26,26.5,26.62,26.12,26.12,188100,5.79670838921304,5.8229576347491,5.71358577834885,5.71358577834885,859910.429387102,0.0,1.0
1994-07-27,26.5,26.62,26.38,26.38,16700,5.79670838921304,5.8229576347491,5.77045914367698,5.77045914367698,76345.05141289,0.0,1.0
1994-07-28,26.62,26.75,26.38,26.38,6200,5.8229576347491,5.85139431741316,5.77045914367698,5.77045914367698,28343.671782031,0.0,1.0
1994-07-29,26.62,26.88,26.5,26.5,52000,5.8229576347491,5.87983100007722,5.79670838921304,5.79670838921304,237721.118171873,0.0,1.0
1994-08-01,26.75,26.88,26.75,26.88,7500,5.85139431741316,5.87983100007722,5.85139431741316,5.87983100007722,34286.6997363278,0.0,1.0
1994-08-02,26.38,26.75,26.38,26.75,43400,5.77045914367698,5.85139431741316,5.77045914367698,5.85139431741316,198405.702474217,0.0,1.0
1994-08-03,26.5,26.62,26.38,26.38,62900,5.79670838921304,5.8229576347491,5.77045914367698,5.77045914367698,287551.121788669,0.0,1.0
1994-08-04,26.5,26.5,26.38,26.5,25000,5.79670838921304,5.79670838921304,5.77045914367698,5.79670838921304,114288.999121093,0.0,1.0
1994-08-05,26.25,26.25,26.25,26.25,4000,5.74202246101291,5.74202246101291,5.74202246101291,5.74202246101291,18286.2398593749,0.0,1.0
1994-08-08,26.75,26.88,26.38,26.5,8800,5.85139431741316,5.87983100007722,5.77045914367698,5.79670838921304,40229.7276906247,0.0,1.0
1994-08-09,26.75,26.88,26.62,26.75,15900,5.85139431741316,5.87983100007722,5.8229576347491,5.85139431741316,72687.803441015,0.0,1.0
1994-08-10,26.88,26.88,26.62,26.88,31500,5.87983100007722,5.87983100007722,5.8229576347491,5.87983100007722,144004.138892577,0.0,1.0
1994-08-11,26.75,26.88,26.75,26.88,2100,5.85139431741316,5.87983100007722,5.85139431741316,5.87983100007722,9600.27592617179,0.0,1.0
1994-08-12,26.38,26.88,26.38,26.88,16700,5.77045914367698,5.87983100007722,5.77045914367698,5.87983100007722,76345.05141289,0.0,1.0
1994-08-15,26.5,26.5,26.38,26.38,1800,5.79670838921304,5.79670838921304,5.77045914367698,5.77045914367698,8228.80793671868,0.0,1.0
1994-08-16,26.5,26.5,26.25,26.5,26500,5.79670838921304,5.79670838921304,5.74202246101291,5.79670838921304,121146.339068358,0.0,1.0
1994-08-17,26.25,26.5,26.25,26.5,5800,5.74202246101291,5.79670838921304,5.74202246101291,5.79670838921304,26515.0477960935,0.0,1.0
1994-08-18,26.0,26.25,26.0,26.25,51100,5.68733653281279,5.74202246101291,5.68733653281279,5.74202246101291,233606.714203514,0.0,1.0
1994-08-19,26.38,26.38,26.12,26.12,3800,5.77045914367698,5.77045914367698,5.71358577834885,5.71358577834885,17371.9278664061,0.0,1.0
1994-08-22,26.38,26.38,26.25,26.25,7800,5.77045914367698,5.77045914367698,5.74202246101291,5.74202246101291,35658.1677257809,0.0,1.0
1994-08-23,26.88,26.88,26.25,26.38,38400,5.87983100007722,5.87983100007722,5.74202246101291,5.77045914367698,175547.902649999,0.0,1.0
1994-08-24,27.0,27.25,26.75,26.75,3400,5.90608024561328,5.96076617381341,5.85139431741316,5.85139431741316,15543.3038804686,0.0,1.0
1994-08-25,26.5,27.25,26.5,27.25,59700,5.79670838921304,5.96076617381341,5.79670838921304,5.96076617381341,272922.129901169,0.0,1.0
1994-08-26,26.38,26.38,26.25,26.38,27700,5.78577120357301,5.78577120357301,5.75725906344926,5.78577120357301,126297.07852062,0.07,1.0
1994-08-29,26.38,26.38,26.12,26.12,13200,5.78577120357301,5.78577120357301,5.72874692332552,5.72874692332552,60184.8894033277,0.0,1.0
1994-08-30,26.62,27.0,26.12,26.12,38800,5.83840900072455,5.92175217954782,5.72874692332552,5.72874692332552,176907.099155236,0.0,1.0
1994-08-31,26.88,26.88,26.75,26.75,9400,5.89543328097205,5.89543328097205,5.8669211408483,5.8669211408483,42858.9363932788,0.0,1.0
1994-09-01,26.62,26.62,26.62,26.62,20500,5.83840900072455,5.83840900072455,5.83840900072455,5.83840900072455,93468.9570278953,0.0,1.0
1994-09-02,26.75,26.88,26.62,26.88,9300,5.8669211408483,5.89543328097205,5.83840900072455,5.89543328097205,42402.9902614354,0.0,1.0
1994-09-06,26.88,26.88,26.62,26.62,1400,5.89543328097205,5.89543328097205,5.83840900072455,5.83840900072455,6383.24584580748,0.0,1.0
1994-09-07,27.12,27.25,26.88,27.0,30500,5.94807107812358,5.97658321824733,5.89543328097205,5.92175217954782,139063.570212235,0.0,1.0
1994-09-08,27.25,27.25,27.12,27.12,15600,5.97658321824733,5.97658321824733,5.94807107812358,5.94807107812358,71127.5965675691,0.0,1.0
1994-09-09,26.75,27.25,26.75,27.12,15200,5.8669211408483,5.97658321824733,5.8669211408483,5.94807107812358,69303.8120401955,0.0,1.0
1994-09-12,26.75,26.75,26.62,26.62,13500,5.8669211408483,5.8669211408483,5.83840900072455,5.83840900072455,61552.7277988579,0.0,1.0
1994-09-13,26.38,27.0,26.38,26.88,61700,5.78577120357301,5.92175217954782,5.78577120357301,5.89543328097205,281318.763347373,0.0,1.0
1994-09-14,26.25,26.38,26.0,26.25,28900,5.75725906344926,5.78577120357301,5.70242802474975,5.75725906344926,131768.43210274,0.0,1.0
1994-09-15,26.25,26.38,26.25,26.25,50100,5.75725906344926,5.78577120357301,5.75725906344926,5.75725906344926,228429.012053539,0.0,1.0
1994-09-16,26.38,26.5,26.25,26.38,43900,5.78577120357301,5.81209010214878,5.75725906344926,5.78577120357301,200160.351879249,0.0,1.0
1994-09-19,26.25,26.38,26.25,26.25,80100,5.75725906344926,5.78577120357301,5.75725906344926,5.75725906344926,365212.851606557,0.0,1.0
1994-09-20,26.25,26.38,26.12,26.25,101700,5.75725906344926,5.78577120357301,5.72874692332552,5.75725906344926,463697.21608473,0.0,1.0
1994-09-21,26.75,26.88,26.12,26.25,116800,5.8669211408483,5.89543328097205,5.72874692332552,5.75725906344926,532545.081993081,0.0,1.0
1994-09-22,26.25,26.62,26.12,26.62,78500,5.75725906344926,5.83840900072455,5.72874692332552,5.83840900072455,357917.713497063,0.0,1.0
1994-09-23,25.62,26.25,25.62,26.25,119900,5.61908484592648,5.75725906344926,5.61908484592648,5.75725906344926,546679.412080227,0.0,1.0
1994-09-26,25.38,25.62,24.75,25.38,47400,5.56644704877495,5.61908484592648,5.42827283125216,5.56644704877495,216118.466493768,0.0,1.0
1994-09-27,25.0,25.25,25.0,25.25,6100,5.48310386995168,5.5379349086512,5.48310386995168,5.5379349086512,27812.7140424469,0.0,1.0
1994-09-28,24.75,25.0,24.75,25.0,5200,5.42827283125216,5.48310386995168,5.42827283125216,5.48310386995168,23709.1988558564,0.0,1.0
1994-09-29,24.5,24.5,24.0,24.5,21200,5.37344179255265,5.37344179255265,5.26377971515361,5.37344179255265,96660.579950799,0.0,1.0
1994-09-30,24.38,24.5,24.25,24.5,2200,5.34712289397688,5.37344179255265,5.31861075385313,5.37344179255265,10030.8149005546,0.0,1.0
1994-10-03,23.88,24.12,23.88,24.12,16100,5.23746081657785,5.29009861372938,5.23746081657785,5.29009861372938,73407.327226786,0.0,1.0
1994-10-04,23.75,24.12,23.75,24.0,31800,5.2089486764541,5.29009861372938,5.2089486764541,5.26377971515361,144990.869926198,0.0,1.0
1994-10-05,22.75,23.75,22.62,23.75,153100,4.98962452165603,5.2089486764541,4.96111238153228,5.2089486764541,698053.527852232,0.0,1.0
1994-10-06,22.5,23.0,22.5,23.0,99400,4.93479348295651,5.04445556035555,4.93479348295651,5.04445556035555,453210.455052332,0.0,1.0
1994-10-07,22.25,22.5,22.25,22.5,63300,4.879962444257,4.93479348295651,4.879962444257,4.93479348295651,288613.901456867,0.0,1.0
1994-10-10,22.38,22.5,22.12,22.38,6300,4.90847458438074,4.93479348295651,4.85145030413325,4.90847458438074,28724.6063061337,0.0,1.0
1994-10-11,22.62,22.88,22.5,22.5,49400,4.96111238153228,5.01813666177978,4.93479348295651,4.93479348295651,225237.389130636,0.0,1.0
1994-10-12,22.88,23.0,22.75,22.75,33400,5.01813666177978,5.04445556035555,4.98962452165603,4.98962452165603,152286.008035693,0.0,1.0
1994-10-13,22.88,22.88,22.75,22.75,56100,5.01813666177978,5.01813666177978,4.98962452165603,4.98962452165603,255785.779964143,0.0,1.0
1994-10-14,22.75,22.75,22.62,22.75,16600,4.98962452165603,4.98962452165603,4.96111238153228,4.98962452165603,75687.057886003,0.0,1.0
1994-10-17,22.88,22.88,22.75,22.75,65300,5.01813666177978,5.01813666177978,4.98962452165603,4.98962452165603,297732.824093735,0.0,1.0
1994-10-18,22.88,22.88,22.75,22.88,100500,5.01813666177978,5.01813666177978,4.98962452165603,5.01813666177978,458225.862502609,0.0,1.0
1994-10-19,23.12,23.25,22.75,22.75,54900,5.07077445893131,5.09928659905506,4.98962452165603,4.98962452165603,250314.426382022,0.0,1.0
1994-10-20,22.88,23.12,22.75,23.0,140200,5.01813666177978,5.07077445893131,4.98962452165603,5.04445556035555,639236.476844435,0.0,1.0
1994-10-21,22.88,22.88,22.88,22.88,700,5.01813666177978,5.01813666177978,5.01813666177978,5.01813666177978,3191.62292290374,0.0,1.0
1994-10-24,22.62,22.88,22.5,22.88,4300,4.96111238153228,5.01813666177978,4.93479348295651,5.01813666177978,19605.6836692658,0.0,1.0
1994-10-25,22.12,22.5,22.0,22.5,21100,4.85145030413325,4.93479348295651,4.82513140555748,4.93479348295651,96204.6338189556,0.0,1.0
1994-10-26,22.0,22.0,21.62,22.0,133300,4.82513140555748,4.82513140555748,4.74178822673421,4.82513140555748,607776.193747241,0.0,1.0
1994-10-27,21.62,22.0,21.62,22.0,17000,4.74178822673421,4.82513140555748,4.74178822673421,4.82513140555748,77510.8424133766,0.0,1.0
1994-10-28,21.62,21.88,21.62,21.62,19500,4.74178822673421,4.79881250698171,4.74178822673421,4.74178822673421,88909.4957094614,0.0,1.0
1994-10-31,21.62,21.62,21.0,21.5,59000,4.74178822673421,4.74178822673421,4.60580725075941,4.71546932815845,269008.217787601,0.0,1.0
1994-11-01,21.62,21.62,21.5,21.62,52300,4.74178822673421,4.74178822673421,4.71546932815845,4.74178822673421,238459.826954094,0.0,1.0
1994-11-02,21.5,21.62,21.5,21.5,38200,4.71546932815845,4.74178822673421,4.71546932815845,4.71546932815845,174171.422364175,0.0,1.0
1994-11-03,21.38,21.5,21.25,21.5,25900,4.68915042958268,4.71546932815845,4.66063828945893,4.71546932815845,118090.048147438,0.0,1.0
1994-11-04,21.12,21.5,21.12,21.5,73400,4.63212614933518,4.71546932815845,4.63212614933518,4.71546932815845,334664.460773049,0.0,1.0
1994-11-07,20.5,21.0,20.12,20.88,120800,4.49614517336038,4.60580725075941,4.41280199453711,4.57948835218364,550782.927266817,0.0,1.0
1994-11-08,21.25,21.25,20.75,20.75,16200,4.66063828945893,4.66063828945893,4.5509762120599,4.5509762120599,73863.2733586294,0.0,1.0
1994-11-09,21.75,22.0,21.0,21.0,57600,4.77030036685796,4.82513140555748,4.60580725075941,4.60580725075941,262624.971941794,0.0,1.0
1994-11-10,21.62,21.75,21.5,21.62,12500,4.74178822673421,4.77030036685796,4.71546932815845,4.74178822673421,56993.266480424,0.0,1.0
1994-11-11,21.5,21.5,21.12,21.5,28500,4.71546932815845,4.71546932815845,4.63212614933518,4.71546932815845,129944.647575366,0.0,1.0
1994-11-14,21.25,21.38,21.25,21.38,2200,4.66063828945893,4.68915042958268,4.66063828945893,4.68915042958268,10030.8149005546,0.0,1.0
1994-11-15,21.5,21.62,21.25,21.25,66600,4.71546932815845,4.74178822673421,4.66063828945893,4.66063828945893,303660.123807699,0.0,1.0
1994-11-16,22.12,22.12,21.5,21.62,39700,4.85145030413325,4.85145030413325,4.71546932815845,4.74178822673421,181010.614341826,0.0,1.0
1994-11-17,21.88,22.12,21.75,22.12,18800,4.79881250698171,4.85145030413325,4.77030036685796,4.85145030413325,85717.8727865576,0.0,1.0
1994-11-18,21.5,21.75,21.5,21.75,7600,4.71546932815845,4.77030036685796,4.71546932815845,4.77030036685796,34651.9060200977,0.0,1.0
1994-11-21,21.25,21.62,21.12,21.38,37700,4.66063828945893,4.74178822673421,4.63212614933518,4.68915042958268,171891.691704959,0.0,1.0
1994-11-22,20.62,21.0,20.62,21.0,4400,4.52246407193615,4.60580725075941,4.52246407193615,4.60580725075941,20061.6298011092,0.0,1.0
1994-11-23,20.62,20.88,20.25,20.5,17300,4.52246407193615,4.57948835218364,4.44131413466086,4.49614517336038,78878.6808089067,0.0,1.0
1994-11-25,20.25,20.25,20.25,20.25,1000,4.45666682549673,4.45666682549673,4.45666682549673,4.45666682549673,4543.75451271096,0.07,1.0
1994-11-28,20.62,20.62,20.25,20.25,14400,4.5380972810737,4.5380972810737,4.45666682549673,4.45666682549673,65430.0649830379,0.0,1.0
1994-11-29,20.25,20.62,20.25,20.62,4700,4.45666682549673,4.5380972810737,4.45666682549673,4.5380972810737,21355.6462097415,0.0,1.0
1994-11-30,20.0,20.25,20.0,20.25,34200,4.40164624740417,4.45666682549673,4.40164624740417,4.45666682549673,155396.404334715,0.0,1.0
1994-12-01,20.0,20.0,19.88,20.0,9200,4.40164624740417,4.40164624740417,4.37523636991975,4.40164624740417,41802.5415169409,0.0,1.0
1994-12-02,19.88,20.0,19.75,19.88,23800,4.37523636991975,4.40164624740417,4.34662566931162,4.37523636991975,108141.357402521,0.0,1.0
1994-12-05,19.5,20.0,19.5,19.75,75400,4.29160509121907,4.40164624740417,4.29160509121907,4.34662566931162,342599.090258407,0.0,1.0
1994-12-06,19.12,19.38,19.12,19.12,15100,4.20797381251839,4.26519521373464,4.20797381251839,4.20797381251839,68610.6931419356,0.0,1.0
1994-12-07,19.25,19.5,19.25,19.5,35100,4.23658451312652,4.29160509121907,4.23658451312652,4.29160509121907,159485.783396155,0.0,1.0
1994-12-08,20.25,20.38,19.88,19.88,36100,4.45666682549673,4.48527752610485,4.37523636991975,4.37523636991975,164029.537908866,0.0,1.0
1994-12-09,20.25,20.25,20.12,20.25,23900,4.45666682549673,4.45666682549673,4.4280561248886,4.45666682549673,108595.732853792,0.0,1.0
1994-12-12,20.5,20.75,20.12,20.5,15400,4.51168740358928,4.56670798168183,4.4280561248886,4.51168740358928,69973.8194957488,0.0,1.0
1994-12-13,20.75,20.88,20.5,20.75,10100,4.56670798168183,4.59531868228996,4.51168740358928,4.56670798168183,45891.9205783807,0.0,1.0
1994-12-14,21.62,21.75,20.88,21.0,25900,4.75817959344391,4.78679029405204,4.59531868228996,4.62172855977438,117683.241879214,0.0,1.0
1994-12-15,22.5,22.5,21.62,21.62,33500,4.9518520283297,4.9518520283297,4.75817959344391,4.75817959344391,152215.776175817,0.0,1.0
1994-12-16,22.88,22.88,22.25,22.5,20000,5.03548330703037,5.03548330703037,4.89683145023714,4.9518520283297,90875.0902542194,0.0,1.0
1994-12-19,22.75,22.88,22.62,22.75,5800,5.00687260642225,5.03548330703037,4.97826190581412,5.00687260642225,26353.7761737236,0.0,1.0
1994-12-20,22.25,22.75,22.25,22.75,13000,4.89683145023714,5.00687260642225,4.89683145023714,5.00687260642225,59068.8086652426,0.0,1.0
1994-12-21,21.62,22.25,21.38,22.25,35900,4.75817959344391,4.89683145023714,4.70535983847506,4.89683145023714,163120.787006324,0.0,1.0
1994-12-22,21.25,21.5,21.25,21.5,10600,4.67674913786693,4.73176971595949,4.67674913786693,4.73176971595949,48163.7978347363,0.0,1.0
1994-12-23,21.25,21.38,20.88,21.38,6800,4.67674913786693,4.70535983847506,4.59531868228996,4.70535983847506,30897.5306864346,0.0,1.0
1994-12-27,21.5,21.62,20.62,20.88,32000,4.73176971595949,4.75817959344391,4.5380972810737,4.59531868228996,145400.144406751,0.0,1.0
1994-12-28,22.0,22.0,21.5,21.5,8400,4.84181087214459,4.84181087214459,4.73176971595949,4.73176971595949,38167.5379067721,0.0,1.0
1994-12-29,23.0,23.62,22.0,22.0,54100,5.0618931845148,5.19834421818433,4.84181087214459,4.84181087214459,245817.119137663,0.0,1.0
1994-12-30,21.25,23.25,21.25,23.25,68600,4.67674913786693,5.11691376260735,4.67674913786693,5.11691376260735,311701.559571973,0.0,1.0
1995-01-03,22.5,22.5,22.0,22.0,54500,4.9518520283297,4.9518520283297,4.84181087214459,4.84181087214459,247634.620942747,0.0,1.0
1995-01-04,23.12,23.25,22.5,22.5,6100,5.08830306199923,5.11691376260735,4.9518520283297,4.9518520283297,27716.9025275369,0.0,1.0
1995-01-05,23.5,23.75,23.0,23.12,9600,5.1719343406999,5.22695491879246,5.0618931845148,5.08830306199923,43620.0433220253,0.0,1.0
1995-01-06,22.88,23.38,22.88,23.38,10800,5.03548330703037,5.14552446321548,5.03548330703037,5.14552446321548,49072.5487372785,0.0,1.0
1995-01-09,23.0,23.0,23.0,23.0,400,5.0618931845148,5.0618931845148,5.0618931845148,5.0618931845148,1817.50180508439,0.0,1.0
1995-01-10,22.88,23.0,22.88,23.0,9000,5.03548330703037,5.0618931845148,5.03548330703037,5.0618931845148,40893.7906143987,0.0,1.0
1995-01-11,22.88,22.88,22.62,22.62,2400,5.03548330703037,5.03548330703037,4.97826190581412,4.97826190581412,10905.0108305063,0.0,1.0
1995-01-12,22.62,22.62,22.62,22.62,2500,4.97826190581412,4.97826190581412,4.97826190581412,4.97826190581412,11359.3862817774,0.0,1.0
1995-01-13,21.88,22.5,21.88,22.5,22300,4.81540099466017,4.9518520283297,4.81540099466017,4.9518520283297,101325.725633454,0.0,1.0
1995-01-16,21.75,22.38,21.75,22.12,21800,4.78679029405204,4.92544215084527,4.78679029405204,4.86822074962902,99053.848377099,0.0,1.0
1995-01-17,21.62,21.75,21.25,21.25,32400,4.75817959344391,4.78679029405204,4.67674913786693,4.67674913786693,147217.646211835,0.0,1.0
1995-01-18,21.88,21.88,21.75,21.75,15900,4.81540099466017,4.81540099466017,4.78679029405204,4.78679029405204,72245.6967521043,0.0,1.0
1995-01-19,22.25,22.25,22.12,22.12,37600,4.89683145023714,4.89683145023714,4.86822074962902,4.86822074962902,170845.169677932,0.0,1.0
1995-01-20,22.25,22.38,22.25,22.38,36600,4.89683145023714,4.92544215084527,4.89683145023714,4.92544215084527,166301.415165221,0.0,1.0
1995-01-23,22.25,22.25,22.0,22.12,19700,4.89683145023714,4.89683145023714,4.84181087214459,4.86822074962902,89511.9639004061,0.0,1.0
1995-01-24,22.38,22.38,22.12,22.12,23900,4.92544215084527,4.92544215084527,4.86822074962902,4.86822074962902,108595.732853792,0.0,1.0
1995-01-25,22.0,22.38,22.0,22.38,34300,4.84181087214459,4.92544215084527,4.84181087214459,4.92544215084527,155850.779785986,0.0,1.0
1995-01-26,22.12,22.12,22.0,22.0,23100,4.86822074962902,4.86822074962902,4.84181087214459,4.84181087214459,104960.729243623,0.0,1.0
1995-01-27,22.12,22.12,22.12,22.12,0,4.86822074962902,4.86822074962902,4.86822074962902,4.86822074962902,0,0.0,1.0
1995-01-30,22.0,22.25,22.0,22.12,52600,4.84181087214459,4.89683145023714,4.84181087214459,4.86822074962902,239001.487368597,0.0,1.0
1995-01-31,21.75,22.0,21.75,21.88,32900,4.78679029405204,4.84181087214459,4.78679029405204,4.81540099466017,149489.523468191,0.0,1.0
1995-02-01,21.75,21.88,21.62,21.62,44700,4.78679029405204,4.81540099466017,4.75817959344391,4.75817959344391,203105.82671818,0.0,1.0
1995-02-02,21.62,21.62,21.38,21.62,15300,4.75817959344391,4.75817959344391,4.70535983847506,4.75817959344391,69519.4440444778,0.0,1.0
1995-02-03,21.62,21.62,21.25,21.5,25900,4.75817959344391,4.75817959344391,4.67674913786693,4.73176971595949,117683.241879214,0.0,1.0
1995-02-06,21.5,21.75,21.5,21.62,63400,4.73176971595949,4.78679029405204,4.73176971595949,4.75817959344391,288074.036105875,0.0,1.0
1995-02-07,21.5,21.5,21.25,21.38,31900,4.73176971595949,4.73176971595949,4.67674913786693,4.70535983847506,144945.76895548,0.0,1.0
1995-02-08,21.62,21.62,21.38,21.38,163000,4.75817959344391,4.75817959344391,4.70535983847506,4.70535983847506,740631.985571888,0.0,1.0
1995-02-09,21.88,21.88,21.62,21.62,70300,4.81540099466017,4.81540099466017,4.75817959344391,4.75817959344391,319425.942243581,0.0,1.0
1995-02-10,22.75,22.75,21.88,21.88,51000,5.00687260642225,5.00687260642225,4.81540099466017,4.81540099466017,231731.480148259,0.0,1.0
1995-02-13,23.25,23.25,22.62,22.62,38000,5.11691376260735,5.11691376260735,4.97826190581412,4.97826190581412,172662.671483017,0.0,1.0
1995-02-14,23.5,23.5,23.12,23.25,26300,5.1719343406999,5.1719343406999,5.08830306199923,5.11691376260735,119500.743684299,0.0,1.0
1995-02-15,23.62,23.75,23.5,23.5,21300,5.19834421818433,5.22695491879246,5.1719343406999,5.1719343406999,96781.9711207436,0.0,1.0
1995-02-16,23.5,23.75,23.5,23.75,10200,5.1719343406999,5.22695491879246,5.1719343406999,5.22695491879246,46346.2960296519,0.0,1.0
1995-02-17,23.5,23.75,23.5,23.75,11200,5.1719343406999,5.22695491879246,5.1719343406999,5.22695491879246,50890.0505423629,0.0,1.0
1995-02-21,23.5,23.5,23.5,23.5,400,5.1719343406999,5.1719343406999,5.1719343406999,5.1719343406999,1817.50180508439,0.0,1.0
1995-02-22,23.5,23.5,23.44,23.44,7000,5.1719343406999,5.1719343406999,5.15872940195769,5.15872940195769,31806.2815889768,0.0,1.0
1995-02-23,23.38,23.5,23.25,23.5,8000,5.1653318713288,5.19184341215683,5.13661103543176,5.19184341215683,36210.6452517025,0.09,1.0
1995-02-24,23.5,23.5,23.38,23.5,12800,5.19184341215683,5.19184341215683,5.1653318713288,5.19184341215683,57937.0324027241,0.0,1.0
1995-02-27,23.5,23.62,23.5,23.62,21100,5.19184341215683,5.21835495298487,5.19184341215683,5.21835495298487,95505.5768513655,0.0,1.0
1995-02-28,24.0,24.0,23.5,23.5,29000,5.30230816560698,5.30230816560698,5.19184341215683,5.19184341215683,131263.589037422,0.0,1.0
1995-03-01,23.38,23.75,23.38,23.75,8000,5.1653318713288,5.24707578888191,5.1653318713288,5.24707578888191,36210.6452517025,0.0,1.0
1995-03-02,23.0,23.25,23.0,23.25,3800,5.08137865870669,5.13661103543176,5.08137865870669,5.13661103543176,17200.0564945587,0.0,1.0
1995-03-03,22.75,23.25,22.75,23.12,24000,5.02614628198161,5.13661103543176,5.02614628198161,5.10789019953472,108631.935755108,0.0,1.0
1995-03-06,22.5,22.5,22.5,22.5,6400,4.97091390525654,4.97091390525654,4.97091390525654,4.97091390525654,28968.5162013621,0.0,1.0
1995-03-07,22.12,22.25,22.12,22.25,14400,4.88696069263443,4.91568152853147,4.88696069263443,4.91568152853147,65179.1614530646,0.0,1.0
1995-03-08,21.5,22.12,21.5,22.12,22400,4.74998439835625,4.88696069263443,4.74998439835625,4.88696069263443,101389.806704767,0.0,1.0
1995-03-09,21.88,21.88,21.38,21.38,96000,4.83393761097836,4.83393761097836,4.72347285752822,4.72347285752822,434527.743020431,0.0,1.0
1995-03-10,22.25,22.25,21.88,22.0,11100,4.91568152853147,4.91568152853147,4.83393761097836,4.8604491518064,50242.2702867373,0.0,1.0
1995-03-13,23.38,23.38,22.38,22.38,30900,5.1653318713288,5.1653318713288,4.94440236442851,4.94440236442851,139863.617284701,0.0,1.0
1995-03-14,23.75,23.75,23.38,23.38,26200,5.24707578888191,5.24707578888191,5.1653318713288,5.1653318713288,118589.863199326,0.0,1.0
1995-03-15,23.5,23.88,23.25,23.88,27200,5.19184341215683,5.27579662477894,5.13661103543176,5.27579662477894,123116.193855789,0.0,1.0
1995-03-16,23.5,23.5,23.5,23.5,31100,5.19184341215683,5.19184341215683,5.19184341215683,5.19184341215683,140768.883415994,0.0,1.0
1995-03-17,23.5,23.5,23.5,23.5,12000,5.19184341215683,5.19184341215683,5.19184341215683,5.19184341215683,54315.9678775539,0.0,1.0
1995-03-20,23.25,23.5,23.25,23.38,28700,5.13661103543176,5.19184341215683,5.13661103543176,5.1653318713288,129905.689840483,0.0,1.0
1995-03-21,23.25,23.38,23.25,23.38,5200,5.13661103543176,5.1653318713288,5.13661103543176,5.1653318713288,23536.9194136067,0.0,1.0
1995-03-22,22.88,23.12,22.88,23.12,2800,5.05486711787865,5.10789019953472,5.05486711787865,5.10789019953472,12673.7258380959,0.0,1.0
1995-03-23,23.12,23.12,22.5,22.88,29900,5.10789019953472,5.10789019953472,4.97091390525654,5.05486711787865,135337.286628238,0.0,1.0
1995-03-24,23.0,23.38,23.0,23.25,27900,5.08137865870669,5.1653318713288,5.08137865870669,5.13661103543176,126284.625315313,0.0,1.0
1995-03-27,23.0,23.12,23.0,23.12,2500,5.08137865870669,5.10789019953472,5.08137865870669,5.10789019953472,11315.826641157,0.0,1.0
1995-03-28,23.25,23.25,22.88,23.0,12400,5.13661103543176,5.13661103543176,5.05486711787865,5.08137865870669,56126.500140139,0.0,1.0
1995-03-29,22.88,23.25,22.75,23.12,12000,5.05486711787865,5.13661103543176,5.02614628198161,5.10789019953472,54315.9678775539,0.0,1.0
1995-03-30,22.75,22.75,22.75,22.75,1800,5.02614628198161,5.02614628198161,5.02614628198161,5.02614628198161,8147.39518163308,0.0,1.0
1995-03-31,22.12,22.75,22.12,22.75,17600,4.88696069263443,5.02614628198161,4.88696069263443,5.02614628198161,79663.4195537456,0.0,1.0
1995-04-03,22.5,22.5,22.25,22.25,4100,4.97091390525654,4.97091390525654,4.91568152853147,4.91568152853147,18557.9556914976,0.0,1.0
1995-04-04,23.0,23.0,22.62,22.62,12600,5.08137865870669,5.08137865870669,4.99742544608458,4.99742544608458,57031.7662714315,0.0,1.0
1995-04-05,23.0,23.12,23.0,23.0,4600,5.08137865870669,5.10789019953472,5.08137865870669,5.08137865870669,20821.121019729,0.0,1.0
1995-04-06,23.06,23.12,23.0,23.12,4100,5.0946344291207,5.10789019953472,5.08137865870669,5.10789019953472,18557.9556914976,0.0,1.0
1995-04-07,23.12,23.12,22.75,23.12,8700,5.10789019953472,5.10789019953472,5.02614628198161,5.10789019953472,39379.0767112265,0.0,1.0
1995-04-10,23.25,23.25,23.12,23.12,8700,5.13661103543176,5.13661103543176,5.10789019953472,5.10789019953472,39379.0767112265,0.0,1.0
1995-04-11,23.12,23.25,23.12,23.12,4400,5.10789019953472,5.13661103543176,5.10789019953472,5.10789019953472,19915.8548884364,0.0,1.0
1995-04-12,23.0,23.12,23.0,23.0,3600,5.08137865870669,5.10789019953472,5.08137865870669,5.08137865870669,16294.7903632661,0.0,1.0
1995-04-13,23.0,23.12,23.0,23.0,700,5.08137865870669,5.10789019953472,5.08137865870669,5.08137865870669,3168.43145952397,0.0,1.0
1995-04-17,22.88,23.12,22.88,23.12,2000,5.05486711787865,5.10789019953472,5.05486711787865,5.10789019953472,9052.66131292564,0.0,1.0
1995-04-18,23.0,23.25,22.88,23.12,31300,5.08137865870669,5.13661103543176,5.05486711787865,5.10789019953472,141674.149547286,0.0,1.0
1995-04-19,22.5,22.88,22.5,22.88,1600,4.97091390525654,5.05486711787865,4.97091390525654,5.05486711787865,7242.12905034051,0.0,1.0
1995-04-20,22.0,22.25,22.0,22.25,13700,4.8604491518064,4.91568152853147,4.8604491518064,4.91568152853147,62010.7299935406,0.0,1.0
1995-04-21,21.75,22.0,21.75,22.0,5600,4.80521677508132,4.8604491518064,4.80521677508132,4.8604491518064,25347.4516761918,0.0,1.0
1995-04-24,21.38,21.88,21.38,21.75,23700,4.72347285752822,4.83393761097836,4.72347285752822,4.80521677508132,107274.036558169,0.0,1.0
1995-04-25,21.75,21.88,21.5,21.62,48300,4.80521677508132,4.83393761097836,4.74998439835625,4.77649593918429,218621.770707154,0.0,1.0
1995-04-26,21.5,21.75,21.5,21.75,103200,4.74998439835625,4.80521677508132,4.74998439835625,4.80521677508132,467117.323746963,0.0,1.0
1995-04-27,21.12,21.5,21.12,21.5,28200,4.66603118573414,4.74998439835625,4.66603118573414,4.74998439835625,127642.524512252,0.0,1.0
1995-04-28,20.62,21.12,20.38,21.12,108900,4.555566432284,4.66603118573414,4.50254335062793,4.66603118573414,492917.408488801,0.0,1.0
1995-05-01,20.88,20.88,20.75,20.75,69600,4.61300810407807,4.61300810407807,4.58428726818103,4.58428726818103,315032.613689812,0.0,1.0
1995-05-02,20.88,21.0,20.75,20.75,36700,4.61300810407807,4.63951964490611,4.58428726818103,4.58428726818103,166116.335092186,0.0,1.0
1995-05-03,21.5,22.25,21.5,22.0,220700,4.74998439835625,4.91568152853147,4.74998439835625,4.8604491518064,998961.175881345,0.0,1.0
1995-05-04,20.88,21.62,20.88,21.5,50100,4.61300810407807,4.77649593918429,4.61300810407807,4.74998439835625,226769.165888787,0.0,1.0
1995-05-05,20.75,20.75,20.12,20.62,77000,4.58428726818103,4.58428726818103,4.44510167883385,4.555566432284,348527.460547637,0.0,1.0
1995-05-08,21.12,21.12,20.75,20.75,88800,4.66603118573414,4.66603118573414,4.58428726818103,4.58428726818103,401938.162293898,0.0,1.0
1995-05-09,22.0,22.0,21.12,21.12,119700,4.8604491518064,4.8604491518064,4.66603118573414,4.66603118573414,541801.779578599,0.0,1.0
1995-05-10,22.0,22.38,22.0,22.12,43600,4.8604491518064,4.94440236442851,4.8604491518064,4.88696069263443,197348.016621779,0.0,1.0
1995-05-11,22.12,22.12,22.0,22.0,18700,4.88696069263443,4.88696069263443,4.8604491518064,4.8604491518064,84642.3832758548,0.0,1.0
1995-05-12,22.0,22.12,22.0,22.0,29900,4.8604491518064,4.88696069263443,4.8604491518064,4.8604491518064,135337.286628238,0.0,1.0
1995-05-15,23.0,23.0,22.12,22.25,19900,5.08137865870669,5.08137865870669,4.88696069263443,4.91568152853147,90073.9800636101,0.0,1.0
1995-05-16,22.88,23.0,22.75,23.0,26200,5.05486711787865,5.08137865870669,5.02614628198161,5.08137865870669,118589.863199326,0.0,1.0
1995-05-17,23.0,23.0,22.88,23.0,51600,5.08137865870669,5.08137865870669,5.05486711787865,5.08137865870669,233558.661873481,0.0,1.0
1995-05-18,22.62,23.0,22.62,23.0,28500,4.99742544608458,5.08137865870669,4.99742544608458,5.08137865870669,129000.42370919,0.0,1.0
1995-05-19,22.62,22.62,22.25,22.38,31100,4.99742544608458,4.99742544608458,4.91568152853147,4.94440236442851,140768.883415994,0.0,1.0
1995-05-22,22.88,23.0,22.5,22.5,24100,5.05486711787865,5.08137865870669,4.97091390525654,4.97091390525654,109084.568820754,0.0,1.0
1995-05-23,22.38,22.88,22.25,22.88,14300,4.94440236442851,5.05486711787865,4.91568152853147,5.05486711787865,64726.5283874183,0.0,1.0
1995-05-24,22.0,22.62,22.0,22.62,9700,4.8604491518064,4.99742544608458,4.8604491518064,4.99742544608458,43905.4073676893,0.0,1.0
1995-05-25,21.88,22.0,21.75,22.0,57100,4.85382126659939,4.88044185855514,4.82498229198065,4.88044185855514,257394.727036436,0.09,1.0
1995-05-26,22.5,22.62,21.88,21.88,30900,4.99136099170412,5.01798158365988,4.85382126659939,4.85382126659939,139290.666644937,0.0,1.0
1995-05-30,22.88,22.88,22.62,22.75,17000,5.07565953289735,5.07565953289735,5.01798158365988,5.04682055827861,76632.405597538,0.0,1.0
1995-05-31,23.0,23.0,22.62,22.62,25800,5.10228012485311,5.10228012485311,5.01798158365988,5.01798158365988,116300.944965675,0.0,1.0
1995-06-01,24.0,24.25,23.0,23.0,115800,5.32411839115107,5.37957795772556,5.10228012485311,5.10228012485311,522001.91577617,0.0,1.0
1995-06-02,24.0,24.12,23.75,23.75,99100,5.32411839115107,5.35073898310682,5.26865882457658,5.26865882457658,446721.846748001,0.0,1.0
1995-06-05,24.12,24.25,24.0,24.12,26300,5.35073898310682,5.37957795772556,5.32411839115107,5.35073898310682,118554.839247956,0.0,1.0
1995-06-06,24.12,24.12,24.12,24.12,26300,5.35073898310682,5.35073898310682,5.35073898310682,5.35073898310682,118554.839247956,0.0,1.0
1995-06-07,24.38,24.38,24.12,24.12,63000,5.40841693234429,5.40841693234429,5.35073898310682,5.35073898310682,283990.679567347,0.0,1.0
1995-06-08,24.38,24.38,24.25,24.25,23900,5.40841693234429,5.40841693234429,5.37957795772556,5.37957795772556,107736.146693009,0.0,1.0
1995-06-09,24.38,24.38,24.25,24.25,23400,5.40841693234429,5.40841693234429,5.37957795772556,5.37957795772556,105482.252410729,0.0,1.0
1995-06-12,24.38,24.38,24.25,24.38,21600,5.40841693234429,5.40841693234429,5.37957795772556,5.40841693234429,97368.2329945189,0.0,1.0
1995-06-13,24.25,24.5,24.0,24.5,146200,5.37957795772556,5.43503752430005,5.32411839115107,5.43503752430005,659038.688138826,0.0,1.0
1995-06-14,24.38,24.5,24.25,24.25,96000,5.40841693234429,5.43503752430005,5.37957795772556,5.37957795772556,432747.702197862,0.0,1.0
1995-06-15,24.5,24.5,24.25,24.5,53300,5.43503752430005,5.43503752430005,5.37957795772556,5.43503752430005,240265.130491104,0.0,1.0
1995-06-16,24.25,24.5,24.25,24.5,5300,5.37957795772556,5.43503752430005,5.37957795772556,5.43503752430005,23891.2793921736,0.0,1.0
1995-06-19,24.25,24.25,24.12,24.25,36400,5.37957795772556,5.37957795772556,5.35073898310682,5.37957795772556,164083.503750022,0.0,1.0
1995-06-20,24.25,24.25,24.25,24.25,25300,5.37957795772556,5.37957795772556,5.37957795772556,5.37957795772556,114047.050683395,0.0,1.0
1995-06-21,24.38,24.38,24.25,24.25,99300,5.40841693234429,5.40841693234429,5.37957795772556,5.37957795772556,447623.404460913,0.0,1.0
1995-06-22,24.38,24.38,24.25,24.25,42700,5.40841693234429,5.40841693234429,5.37957795772556,5.37957795772556,192482.571706757,0.0,1.0
1995-06-23,24.38,24.38,24.25,24.25,13700,5.40841693234429,5.40841693234429,5.37957795772556,5.37957795772556,61756.7033344865,0.0,1.0
1995-06-26,23.88,24.25,23.88,24.25,55900,5.29749779919531,5.37957795772556,5.29749779919531,5.37957795772556,251985.380758963,0.0,1.0
1995-06-27,23.38,23.88,23.38,23.88,90000,5.18657866604633,5.29749779919531,5.18657866604633,5.29749779919531,405700.970810495,0.0,1.0
1995-06-28,23.38,23.38,23.31,23.31,10600,5.18657866604633,5.18657866604633,5.17104998740547,5.17104998740547,47782.5587843472,0.0,1.0
1995-06-29,23.0,23.38,22.88,23.38,29900,5.10228012485311,5.18657866604633,5.07565953289735,5.18657866604633,134782.878080376,0.0,1.0
1995-06-30,23.0,23.0,22.38,22.88,41200,5.10228012485311,5.10228012485311,4.96474039974837,5.07565953289735,185720.888859915,0.0,1.0
1995-07-03,23.0,23.12,23.0,23.12,1300,5.10228012485311,5.12890071680886,5.10228012485311,5.12890071680886,5860.12513392937,0.0,1.0
1995-07-05,23.38,23.56,23.0,23.0,18800,5.18657866604633,5.22650955397996,5.10228012485311,5.10228012485311,84746.4250137479,0.0,1.0
1995-07-06,23.88,23.94,23.38,23.38,24600,5.29749779919531,5.31080809517319,5.18657866604633,5.18657866604633,110891.598688202,0.0,1.0
1995-07-07,23.88,24.0,23.88,23.88,27000,5.29749779919531,5.32411839115107,5.29749779919531,5.29749779919531,121710.291243149,0.0,1.0
1995-07-10,23.5,24.0,23.5,23.94,28400,5.21319925800209,5.32411839115107,5.21319925800209,5.31080809517319,128021.195233534,0.0,1.0
1995-07-11,24.0,24.0,23.62,23.62,45400,5.32411839115107,5.32411839115107,5.23981984995784,5.23981984995784,204653.600831072,0.0,1.0
1995-07-12,23.62,23.88,23.62,23.88,50500,5.23981984995784,5.29749779919531,5.23981984995784,5.29749779919531,227643.322510334,0.0,1.0
1995-07-13,24.0,24.12,23.62,23.62,216000,5.32411839115107,5.35073898310682,5.23981984995784,5.23981984995784,973682.329945188,0.0,1.0
1995-07-14,24.12,24.12,24.0,24.12,2600,5.35073898310682,5.35073898310682,5.32411839115107,5.35073898310682,11720.2502678588,0.0,1.0
1995-07-17,24.12,24.25,24.0,24.0,22200,5.35073898310682,5.37957795772556,5.32411839115107,5.32411839115107,100072.906133256,0.0,1.0
1995-07-18,23.38,24.12,23.38,24.12,143400,5.18657866604633,5.35073898310682,5.18657866604633,5.35073898310682,646416.880158056,0.0,1.0
1995-07-19,23.38,23.38,22.62,22.62,72100,5.18657866604633,5.18657866604633,5.01798158365988,5.01798158365988,325011.555504852,0.0,1.0
1995-07-20,25.25,25.25,23.5,23.5,1936800,5.60141622402352,5.60141622402352,5.21319925800209,5.21319925800209,8730684.89184185,0.0,1.0
1995-07-21,25.5,25.5,25.0,25.0,274900,5.65687579059801,5.65687579059801,5.54595665744903,5.54595665744903,1239191.07639783,0.0,1.0
1995-07-24,25.38,25.38,25.12,25.25,142400,5.63025519864225,5.63025519864225,5.57257724940478,5.60141622402352,641909.091593495,0.0,1.0
1995-07-25,25.12,25.38,25.0,25.25,204900,5.57257724940478,5.63025519864225,5.54595665744903,5.60141622402352,923645.876878562,0.0,1.0
1995-07-26,25.38,25.5,25.12,25.12,149100,5.63025519864225,5.65687579059801,5.57257724940478,5.57257724940478,672111.274976054,0.0,1.0
1995-07-27,25.75,26.0,25.5,25.5,183700,5.7123353571725,5.76779492374699,5.65687579059801,5.65687579059801,828080.759309866,0.0,1.0
1995-07-28,25.12,25.62,25.12,25.62,124800,5.57257724940478,5.68349638255376,5.57257724940478,5.68349638255376,562572.01285722,0.0,1.0
1995-07-31,25.62,25.62,25.38,25.38,7800,5.68349638255376,5.68349638255376,5.63025519864225,5.63025519864225,35160.7508035763,0.0,1.0
1995-08-01,25.25,25.62,25.12,25.62,15800,5.60141622402352,5.68349638255376,5.57257724940478,5.68349638255376,71223.0593200647,0.0,1.0
1995-08-02,25.38,25.62,25.25,25.5,30300,5.63025519864225,5.68349638255376,5.60141622402352,5.65687579059801,136585.9935062,0.0,1.0
1995-08-03,25.38,25.5,25.38,25.38,28800,5.63025519864225,5.65687579059801,5.63025519864225,5.63025519864225,129824.310659359,0.0,1.0
1995-08-04,25.62,25.75,25.38,25.5,23200,5.68349638255376,5.7123353571725,5.63025519864225,5.65687579059801,104580.694697817,0.0,1.0
1995-08-07,25.75,25.75,25.5,25.62,59400,5.7123353571725,5.7123353571725,5.65687579059801,5.68349638255376,267762.640734927,0.0,1.0
1995-08-08,25.75,25.75,25.62,25.75,45900,5.7123353571725,5.7123353571725,5.68349638255376,5.7123353571725,206907.495113353,0.0,1.0
1995-08-09,25.62,26.0,25.62,25.88,18600,5.68349638255376,5.76779492374699,5.68349638255376,5.74117433179123,83844.8673008357,0.0,1.0
1995-08-10,25.62,25.88,25.62,25.75,26100,5.68349638255376,5.74117433179123,5.68349638255376,5.7123353571725,117653.281535044,0.0,1.0
1995-08-11,25.38,25.75,25.0,25.62,74800,5.63025519864225,5.7123353571725,5.54595665744903,5.68349638255376,337182.584629167,0.0,1.0
1995-08-14,25.62,25.75,25.25,25.38,12900,5.68349638255376,5.7123353571725,5.60141622402352,5.63025519864225,58150.4724828377,0.0,1.0
1995-08-15,25.88,25.88,25.5,25.75,38700,5.74117433179123,5.74117433179123,5.65687579059801,5.7123353571725,174451.417448513,0.0,1.0
1995-08-16,25.75,25.88,25.75,25.75,11800,5.7123353571725,5.74117433179123,5.7123353571725,5.7123353571725,53191.9050618205,0.0,1.0
1995-08-17,26.0,26.0,25.88,25.88,6800,5.76779492374699,5.76779492374699,5.74117433179123,5.74117433179123,30652.9622390152,0.0,1.0
1995-08-18,26.38,26.38,26.0,26.0,3100,5.85209346494021,5.85209346494021,5.76779492374699,5.76779492374699,13974.1445501393,0.0,1.0
1995-08-21,26.75,26.75,26.25,26.38,8800,5.93417362347046,5.93417362347046,5.82325449032148,5.85209346494021,39668.5393681373,0.0,1.0
1995-08-22,26.62,26.75,26.5,26.62,45900,5.90533464885173,5.93417362347046,5.87871405689597,5.90533464885173,206907.495113352,0.0,1.0
1995-08-23,27.0,27.5,27.0,27.0,80200,5.98963319004495,6.10055232319393,5.98963319004495,5.98963319004495,361524.642877797,0.0,1.0
1995-08-24,27.0,27.12,27.0,27.12,13100,5.98963319004495,6.0162537820007,5.98963319004495,6.0162537820007,59052.0301957499,0.0,1.0
1995-08-25,27.38,27.38,27.12,27.12,33300,6.07393173123817,6.07393173123817,6.0162537820007,6.0162537820007,150109.359199883,0.0,1.0
1995-08-28,27.0,27.25,26.88,27.12,21700,5.98963319004495,6.04509275661944,5.96301259808919,6.0162537820007,97819.011850975,0.0,1.0
1995-08-29,27.0,27.12,26.88,26.88,18300,5.98963319004495,6.0162537820007,5.96301259808919,5.96301259808919,82492.5307314674,0.0,1.0
1995-08-30,27.25,27.25,26.88,27.0,12700,6.06505820058626,6.06505820058626,5.98270695162417,6.00941546480106,57060.4582106974,0.09,1.0
1995-08-31,28.38,28.62,27.0,27.25,143300,6.31656336633534,6.36998039268913,6.00941546480106,6.06505820058626,643839.658393145,0.0,1.0
1995-09-01,27.75,28.25,27.75,28.25,28200,6.17634367215665,6.28762914372704,6.17634367215665,6.28762914372704,126701.174924541,0.0,1.0
1995-09-05,27.38,27.88,26.88,27.88,36900,6.09399242319456,6.20527789476495,5.98270695162417,6.20527789476495,165789.835273601,0.0,1.0
1995-09-06,27.88,28.0,27.38,27.38,25100,6.20527789476495,6.23198640794184,6.09399242319456,6.09399242319456,112773.031581772,0.0,1.0
1995-09-07,27.75,28.0,27.62,27.88,57500,6.17634367215665,6.23198640794184,6.14740944954835,6.20527789476495,258344.594261032,0.0,1.0
1995-09-08,28.0,28.25,27.5,27.5,15100,6.23198640794184,6.28762914372704,6.12070093637145,6.12070093637145,67843.5369276797,0.0,1.0
1995-09-11,28.75,29.12,28.0,28.0,56600,6.39891461529743,6.48126586425952,6.23198640794184,6.23198640794184,254300.939742163,0.0,1.0
1995-09-12,28.25,28.75,27.88,28.75,40800,6.28762914372704,6.39891461529743,6.20527789476495,6.39891461529743,183312.338188697,0.0,1.0
1995-09-13,28.62,28.62,28.38,28.38,5200,6.36998039268913,6.36998039268913,6.31656336633534,6.31656336633534,23363.3372201281,0.0,1.0
1995-09-14,29.0,29.12,28.75,28.75,58100,6.45455735108262,6.48126586425952,6.39891461529743,6.39891461529743,261040.363940277,0.0,1.0
1995-09-15,28.88,29.25,28.88,29.12,39400,6.42784883790573,6.51020008686782,6.42784883790573,6.48126586425952,177022.208937124,0.0,1.0
1995-09-18,28.12,28.75,28.12,28.75,15700,6.25869492111874,6.39891461529743,6.25869492111874,6.39891461529743,70539.3066069252,0.0,1.0
1995-09-19,27.5,27.62,27.5,27.62,15700,6.12070093637145,6.14740944954835,6.12070093637145,6.14740944954835,70539.3066069252,0.0,1.0
1995-09-20,27.5,27.88,27.5,27.62,29600,6.12070093637145,6.20527789476495,6.12070093637145,6.14740944954835,132991.304176114,0.0,1.0
1995-09-21,27.38,27.5,27.38,27.5,45900,6.09399242319456,6.12070093637145,6.09399242319456,6.12070093637145,206226.380462284,0.0,1.0
1995-09-22,28.12,28.12,27.38,27.5,28400,6.25869492111874,6.25869492111874,6.09399242319456,6.12070093637145,127599.764817623,0.0,1.0
1995-09-25,28.12,28.12,27.75,28.12,108000,6.25869492111874,6.25869492111874,6.17634367215665,6.25869492111874,485238.542264199,0.0,1.0
1995-09-26,28.0,28.25,27.88,28.0,38000,6.23198640794184,6.28762914372704,6.20527789476495,6.23198640794184,170732.079685551,0.0,1.0
1995-09-27,27.88,28.0,27.88,27.88,2200,6.20527789476495,6.23198640794184,6.20527789476495,6.20527789476495,9884.48882390034,0.0,1.0
1995-09-28,27.75,27.75,27.38,27.75,53800,6.17634367215665,6.17634367215665,6.09399242319456,6.17634367215665,241720.681239017,0.0,1.0
1995-09-29,27.5,27.88,27.5,27.75,68000,6.12070093637145,6.20527789476495,6.12070093637145,6.17634367215665,305520.563647829,0.0,1.0
1995-10-02,27.25,27.62,27.25,27.62,70500,6.06505820058626,6.14740944954835,6.06505820058626,6.14740944954835,316752.937311352,0.0,1.0
1995-10-03,27.38,27.62,27.25,27.5,11700,6.09399242319456,6.14740944954835,6.06505820058626,6.12070093637145,52567.5087452882,0.0,1.0
1995-10-04,27.25,27.5,27.12,27.38,135300,6.06505820058626,6.12070093637145,6.03612397797796,6.09399242319456,607896.062669871,0.0,1.0
1995-10-05,27.5,27.62,27.38,27.38,78000,6.12070093637145,6.14740944954835,6.09399242319456,6.09399242319456,350450.058301922,0.0,1.0
1995-10-06,27.25,27.5,27.12,27.5,13600,6.06505820058626,6.12070093637145,6.03612397797796,6.12070093637145,61104.1127295657,0.0,1.0
1995-10-09,26.5,27.12,25.75,27.12,80300,5.89812999323067,6.03612397797796,5.73120178587509,6.03612397797796,360783.842072363,0.0,1.0
1995-10-10,26.12,26.5,26.12,26.5,31500,5.81355303483718,5.89812999323067,5.81355303483718,5.89812999323067,141527.908160391,0.0,1.0
1995-10-11,26.25,26.25,26.12,26.12,24100,5.84248725744548,5.84248725744548,5.81355303483718,5.81355303483718,108280.082116363,0.0,1.0
1995-10-12,26.0,26.25,25.88,26.25,41900,5.78684452166028,5.84248725744548,5.76013600848339,5.84248725744548,188254.582600648,0.0,1.0
1995-10-13,26.12,26.38,26.12,26.12,50100,5.81355303483718,5.87142148005378,5.81355303483718,5.81355303483718,225096.768217003,0.0,1.0
1995-10-16,26.25,26.25,26.0,26.25,55000,5.84248725744548,5.84248725744548,5.78684452166028,5.84248725744548,247112.220597509,0.0,1.0
1995-10-17,26.88,27.0,26.38,26.38,17900,5.98270695162417,6.00941546480106,5.87142148005378,5.87142148005378,80423.7954308255,0.0,1.0
1995-10-18,26.88,27.25,26.75,26.88,141700,5.98270695162417,6.06505820058626,5.95377272901587,5.98270695162417,636650.93924849,0.0,1.0
1995-10-19,27.12,27.12,26.75,26.75,28300,6.03612397797796,6.03612397797796,5.95377272901587,5.95377272901587,127150.469871082,0.0,1.0
1995-10-20,26.88,27.12,26.88,27.12,23800,5.98270695162417,6.03612397797796,5.98270695162417,6.03612397797796,106932.19727674,0.0,1.0
1995-10-23,27.0,27.0,26.88,27.0,17900,6.00941546480106,6.00941546480106,5.98270695162417,6.00941546480106,80423.7954308256,0.0,1.0
1995-10-24,27.12,27.12,27.0,27.12,7600,6.03612397797796,6.03612397797796,6.00941546480106,6.03612397797796,34146.4159371103,0.0,1.0
1995-10-25,26.75,27.25,26.75,27.12,45100,5.95377272901587,6.06505820058626,5.95377272901587,6.03612397797796,202632.020889957,0.0,1.0
1995-10-26,26.5,26.75,26.5,26.5,18500,5.89812999323067,5.95377272901587,5.89812999323067,5.89812999323067,83119.5651100711,0.0,1.0
1995-10-27,26.5,26.5,26.44,26.5,20500,5.89812999323067,5.89812999323067,5.88477573664222,5.89812999323067,92105.4640408896,0.0,1.0
1995-10-30,26.5,26.62,26.5,26.5,12300,5.89812999323067,5.92483850640757,5.89812999323067,5.89812999323067,55263.2784245338,0.0,1.0
1995-10-31,26.62,26.75,26.5,26.62,35500,5.92483850640757,5.95377272901587,5.89812999323067,5.92483850640757,159499.706022028,0.0,1.0
1995-11-01,27.0,27.0,26.88,26.88,58700,6.00941546480106,6.00941546480106,5.98270695162417,5.98270695162417,263736.133619523,0.0,1.0
1995-11-02,27.12,27.12,26.88,26.88,150300,6.03612397797796,6.03612397797796,5.98270695162417,5.98270695162417,675290.30465101,0.0,1.0
1995-11-03,27.25,27.5,27.25,27.38,41500,6.06505820058626,6.12070093637145,6.06505820058626,6.09399242319456,186457.402814484,0.0,1.0
1995-11-06,27.25,27.38,27.25,27.38,1800,6.06505820058626,6.09399242319456,6.06505820058626,6.09399242319456,8087.30903773664,0.0,1.0
1995-11-07,27.62,27.62,27.25,27.25,15000,6.14740944954835,6.14740944954835,6.06505820058626,6.06505820058626,67394.2419811387,0.0,1.0
1995-11-08,27.5,27.75,27.5,27.75,21700,6.12070093637145,6.17634367215665,6.12070093637145,6.17634367215665,97497.0033993807,0.0,1.0
1995-11-09,27.5,27.75,27.5,27.62,33500,6.12070093637145,6.17634367215665,6.12070093637145,6.14740944954835,150513.80709121,0.0,1.0
1995-11-10,27.75,27.75,27.5,27.5,24900,6.17634367215665,6.17634367215665,6.12070093637145,6.12070093637145,111874.44168869,0.0,1.0
1995-11-13,27.62,27.75,27.5,27.62,14300,6.14740944954835,6.17634367215665,6.12070093637145,6.14740944954835,64249.1773553522,0.0,1.0
1995-11-14,27.12,27.5,27.12,27.5,45800,6.03612397797796,6.12070093637145,6.03612397797796,6.12070093637145,205777.085515743,0.0,1.0
1995-11-15,27.0,27.25,27.0,27.25,31900,6.00941546480106,6.06505820058626,6.00941546480106,6.06505820058626,143325.087946555,0.0,1.0
1995-11-16,27.5,27.5,27.25,27.25,4300,6.12070093637145,6.12070093637145,6.06505820058626,6.06505820058626,19319.6827012598,0.0,1.0
1995-11-17,27.88,27.88,27.25,27.38,29600,6.20527789476495,6.20527789476495,6.06505820058626,6.09399242319456,132991.304176114,0.0,1.0
1995-11-20,28.25,29.25,27.88,28.0,51100,6.28762914372704,6.51020008686782,6.20527789476495,6.23198640794184,229589.717682412,0.0,1.0
1995-11-21,28.12,28.62,28.0,28.5,56600,6.25869492111874,6.36998039268913,6.23198640794184,6.34327187951223,254300.939742163,0.0,1.0
1995-11-22,28.0,28.12,27.75,28.12,40400,6.23198640794184,6.25869492111874,6.17634367215665,6.25869492111874,181515.158402534,0.0,1.0
1995-11-24,28.0,28.0,28.0,28.0,28500,6.23198640794184,6.23198640794184,6.23198640794184,6.23198640794184,128049.059764164,0.0,1.0
1995-11-27,27.75,28.0,27.75,27.88,8600,6.17634367215665,6.23198640794184,6.17634367215665,6.20527789476495,38639.3654025195,0.0,1.0
1995-11-28,28.25,28.38,27.62,27.88,11200,6.28762914372704,6.31656336633534,6.14740944954835,6.20527789476495,50321.0340125836,0.0,1.0
1995-11-29,28.88,28.88,28.25,28.25,14000,6.4478802227884,6.4478802227884,6.30722355587854,6.30722355587854,62705.8794564814,0.09,1.0
1995-11-30,29.0,29.0,28.5,28.75,52400,6.47467196886647,6.47467196886647,6.36303969354118,6.41885583120382,234699.14882283,0.0,1.0
1995-12-01,29.0,29.0,28.88,28.88,33700,6.47467196886647,6.47467196886647,6.4478802227884,6.4478802227884,150942.00983453,0.0,1.0
1995-12-04,29.38,29.62,28.62,28.88,71900,6.55951249811368,6.61309599026982,6.38983143961925,6.4478802227884,322039.48092293,0.0,1.0
1995-12-05,29.12,29.12,28.5,29.0,280900,6.50146371494454,6.50146371494454,6.36303969354118,6.47467196886647,1258148.6813804,0.0,1.0
1995-12-06,31.12,31.12,29.25,29.25,220100,6.94799281624567,6.94799281624567,6.53048810652911,6.53048810652911,985826.004883683,0.0,1.0
1995-12-07,29.75,31.12,29.75,31.12,70500,6.64212038185439,6.94799281624567,6.64212038185439,6.94799281624567,315768.892977282,0.0,1.0
1995-12-08,29.75,29.88,29.38,29.88,16700,6.64212038185439,6.67114477343897,6.55951249811368,6.67114477343897,74799.1562088029,0.0,1.0
1995-12-11,29.75,30.0,29.5,29.62,40600,6.64212038185439,6.69793651951704,6.58630424419175,6.61309599026982,181847.050423796,0.0,1.0
1995-12-12,29.5,29.88,29.5,29.62,17400,6.58630424419175,6.67114477343897,6.58630424419175,6.61309599026982,77934.4501816269,0.0,1.0
1995-12-13,30.25,30.25,29.75,29.75,15800,6.75375265717968,6.75375265717968,6.64212038185439,6.64212038185439,70768.063958029,0.0,1.0
1995-12-14,30.0,30.25,29.62,30.12,12000,6.69793651951704,6.75375265717968,6.61309599026982,6.7247282655951,53747.896676984,0.0,1.0
1995-12-15,30.5,30.5,29.75,30.25,31200,6.80956879484232,6.80956879484232,6.64212038185439,6.75375265717968,139744.531360159,0.0,1.0
1995-12-18,29.62,30.38,29.62,30.38,13900,6.61309599026982,6.78277704876425,6.61309599026982,6.78277704876425,62257.9803175066,0.0,1.0
1995-12-19,29.5,29.75,29.25,29.38,33500,6.58630424419175,6.64212038185439,6.53048810652911,6.55951249811368,150046.211556581,0.0,1.0
1995-12-20,30.12,30.25,29.5,29.62,20400,6.7247282655951,6.75375265717968,6.58630424419175,6.61309599026982,91371.424350873,0.0,1.0
1995-12-21,30.0,30.38,29.88,30.0,105200,6.69793651951704,6.78277704876425,6.67114477343897,6.69793651951704,471189.89420156,0.0,1.0
1995-12-22,30.0,30.25,30.0,30.12,47600,6.69793651951704,6.75375265717968,6.69793651951704,6.7247282655951,213199.990152037,0.0,1.0
1995-12-26,29.88,30.0,29.75,29.75,22900,6.67114477343897,6.69793651951704,6.64212038185439,6.64212038185439,102568.902825245,0.0,1.0
1995-12-27,30.12,30.25,29.62,29.62,20700,6.7247282655951,6.75375265717968,6.61309599026982,6.61309599026982,92715.1217677976,0.0,1.0
1995-12-28,30.62,30.75,30.12,30.12,52600,6.83636054092039,6.86538493250496,6.7247282655951,6.7247282655951,235594.94710078,0.0,1.0
1995-12-29,31.25,31.25,30.62,30.62,29300,6.97701720783024,6.97701720783024,6.83636054092039,6.83636054092039,131234.447719636,0.0,1.0
1996-01-02,32.12,32.12,31.0,31.25,117800,7.17125736689624,7.17125736689624,6.9212010701676,6.97701720783024,527625.185712394,0.0,1.0
1996-01-03,32.12,32.62,32.12,32.12,90400,7.17125736689624,7.28288964222152,7.17125736689624,7.17125736689624,404900.82163328,0.0,1.0
1996-01-04,31.5,32.0,31.25,32.0,19300,7.03283334549289,7.14446562081817,6.97701720783024,7.14446562081817,86444.5338221494,0.0,1.0
1996-01-05,31.0,31.25,30.62,31.25,49400,6.9212010701676,6.97701720783024,6.83636054092039,6.97701720783024,221262.174653585,0.0,1.0
1996-01-08,31.75,31.75,31.25,31.25,6300,7.08864948315553,7.08864948315553,6.97701720783024,6.97701720783024,28217.6457554166,0.0,1.0
1996-01-09,30.75,31.5,30.38,31.5,42500,6.86538493250496,7.03283334549289,6.78277704876425,7.03283334549289,190357.134064319,0.0,1.0
1996-01-10,29.75,30.75,29.75,30.75,36700,6.64212038185439,6.86538493250496,6.64212038185439,6.86538493250496,164378.984003776,0.0,1.0
1996-01-11,30.75,30.88,29.62,30.0,35200,6.86538493250496,6.89440932408953,6.61309599026982,6.69793651951704,157660.496919153,0.0,1.0
1996-01-12,30.12,30.5,30.12,30.5,8800,6.7247282655951,6.80956879484232,6.7247282655951,6.80956879484232,39415.1242297883,0.0,1.0
1996-01-15,30.12,30.25,30.12,30.25,84200,6.7247282655951,6.75375265717968,6.7247282655951,6.75375265717968,377131.075016838,0.0,1.0
1996-01-16,29.62,30.25,29.25,30.25,19200,6.61309599026982,6.75375265717968,6.53048810652911,6.75375265717968,85996.6346831745,0.0,1.0
1996-01-17,29.5,29.75,29.5,29.62,18800,6.58630424419175,6.64212038185439,6.58630424419175,6.61309599026982,84205.0381272751,0.0,1.0
1996-01-18,29.88,30.0,29.5,29.62,84600,6.67114477343897,6.69793651951704,6.58630424419175,6.61309599026982,378922.671572738,0.0,1.0
1996-01-19,30.12,30.12,30.0,30.12,2600,6.7247282655951,6.7247282655951,6.69793651951704,6.7247282655951,11645.3776133466,0.0,1.0
1996-01-22,30.25,30.5,30.25,30.25,21000,6.75375265717968,6.80956879484232,6.75375265717968,6.75375265717968,94058.8191847221,0.0,1.0
1996-01-23,30.75,30.75,30.5,30.62,12400,6.86538493250496,6.86538493250496,6.80956879484232,6.83636054092039,55539.4932328836,0.0,1.0
1996-01-24,31.62,32.25,31.25,31.25,51700,7.05962509157095,7.20028175848081,6.97701720783024,6.97701720783024,231563.854850007,0.0,1.0
1996-01-25,32.12,32.12,31.62,31.88,54700,7.17125736689624,7.17125736689624,7.05962509157095,7.1176738747401,245000.829019252,0.0,1.0
1996-01-26,32.5,32.5,31.88,31.88,10500,7.25609789614345,7.25609789614345,7.1176738747401,7.1176738747401,47029.4095923611,0.0,1.0
1996-01-29,32.88,33.0,32.38,32.38,89300,7.34093842539067,7.36773017146874,7.22930615006539,7.22930615006539,399973.931104557,0.0,1.0
1996-01-30,32.75,33.0,32.5,32.88,93400,7.3119140338061,7.36773017146874,7.25609789614345,7.34093842539067,418337.795802526,0.0,1.0
1996-01-31,33.12,33.12,32.75,33.0,56600,7.39452191754681,7.39452191754681,7.3119140338061,7.36773017146874,253510.912659775,0.0,1.0
1996-02-01,33.25,33.38,33.0,33.38,22400,7.42354630913138,7.45257070071595,7.36773017146874,7.45257070071595,100329.40713037,0.0,1.0
1996-02-02,33.12,33.38,33.12,33.38,13200,7.39452191754681,7.45257070071595,7.39452191754681,7.45257070071595,59122.6863446825,0.0,1.0
1996-02-05,33.12,33.38,33.0,33.38,157100,7.39452191754681,7.45257070071595,7.36773017146874,7.45257070071595,703649.547329516,0.0,1.0
1996-02-06,33.62,33.75,33.25,33.25,86000,7.50615419287209,7.53517858445666,7.42354630913138,7.42354630913138,385193.259518386,0.0,1.0
1996-02-07,34.0,34.12,33.38,33.62,112400,7.59099472211931,7.61778646819737,7.45257070071595,7.50615419287209,503438.632207751,0.0,1.0
1996-02-08,34.62,34.62,34.0,34.0,71600,7.72941874352266,7.72941874352266,7.59099472211931,7.59099472211931,320695.783506005,0.0,1.0
1996-02-09,34.38,34.62,34.25,34.62,36000,7.67583525136652,7.72941874352266,7.64681085978195,7.72941874352266,161243.690030952,0.0,1.0
1996-02-12,34.62,34.62,34.38,34.38,95800,7.72941874352266,7.72941874352266,7.67583525136652,7.67583525136652,429087.375137923,0.0,1.0
1996-02-13,34.88,35.0,34.5,34.5,102100,7.78746752669181,7.81425927276987,7.70262699744459,7.70262699744459,457305.020893339,0.0,1.0
1996-02-14,34.88,34.88,34.75,34.88,12700,7.78746752669181,7.78746752669181,7.75844313510723,7.78746752669181,56883.1906498081,0.0,1.0
1996-02-15,35.5,35.75,35.0,35.0,56400,7.92589154809516,7.9817076857578,7.81425927276987,7.81425927276987,252615.114381825,0.0,1.0
1996-02-16,35.38,35.38,35.25,35.25,4200,7.89909980201709,7.89909980201709,7.87007541043252,7.87007541043252,18811.7638369444,0.0,1.0
1996-02-20,34.75,35.12,34.75,35.12,30800,7.75844313510723,7.84105101884794,7.75844313510723,7.84105101884794,137952.934804259,0.0,1.0
1996-02-21,34.0,34.75,34.0,34.75,41800,7.59099472211931,7.75844313510723,7.59099472211931,7.75844313510723,187221.840091494,0.0,1.0
1996-02-22,33.62,34.0,33.5,34.0,48500,7.50615419287209,7.59099472211931,7.47936244679402,7.59099472211931,217231.082402811,0.0,1.0
1996-02-23,33.25,33.5,33.0,33.38,41900,7.42354630913138,7.47936244679402,7.36773017146874,7.45257070071595,187669.739230469,0.0,1.0
1996-02-26,32.62,33.38,32.62,33.25,34200,7.28288964222152,7.45257070071595,7.28288964222152,7.42354630913138,153181.505529405,0.0,1.0
1996-02-27,32.88,32.88,32.5,32.75,44400,7.34093842539067,7.34093842539067,7.25609789614345,7.3119140338061,198867.217704841,0.0,1.0
1996-02-28,33.25,33.38,32.88,32.88,50700,7.42354630913138,7.45257070071595,7.34093842539067,7.34093842539067,227084.863460258,0.0,1.0
1996-02-29,32.88,33.12,32.5,33.12,77200,7.36549752596223,7.41926028162619,7.28037316282763,7.41926028162619,344625.192127587,0.11,1.0
1996-03-01,32.62,32.88,32.5,32.75,5900,7.30725454065961,7.36549752596223,7.28037316282763,7.33637603331092,26337.9356677819,0.0,1.0
1996-03-04,32.88,33.0,32.5,32.5,17400,7.36549752596223,7.39237890379421,7.28037316282763,7.28037316282763,77674.5899354924,0.0,1.0
1996-03-05,33.0,33.0,32.62,32.62,125500,7.39237890379421,7.39237890379421,7.30725454065961,7.30725454065961,560239.140051971,0.0,1.0
1996-03-06,32.88,33.0,32.88,33.0,374700,7.36549752596223,7.39237890379421,7.36549752596223,7.39237890379421,1672682.11774879,0.0,1.0
1996-03-07,32.5,33.0,32.38,33.0,20300,7.28037316282763,7.39237890379421,7.25349178499565,7.39237890379421,90620.3549247411,0.0,1.0
1996-03-08,31.25,32.5,31.25,32.5,50600,7.00035881041118,7.28037316282763,7.00035881041118,7.28037316282763,225881.278777926,0.0,1.0
1996-03-11,30.62,31.12,30.25,31.12,306300,6.8592315767933,6.97123731775987,6.77634732847803,6.97123731775987,1367340.62627824,0.0,1.0
1996-03-12,30.88,30.88,30.5,30.62,79200,6.91747456209592,6.91747456209592,6.83235019896132,6.8592315767933,353553.305913275,0.0,1.0
1996-03-13,31.12,31.12,30.75,30.88,27600,6.97123731775987,6.97123731775987,6.88835306944461,6.91747456209592,123207.970242505,0.0,1.0
1996-03-14,30.75,31.12,30.75,31.12,30600,6.88835306944461,6.97123731775987,6.88835306944461,6.97123731775987,136600.140921038,0.0,1.0
1996-03-15,31.12,31.25,30.62,30.75,75800,6.97123731775987,7.00035881041118,6.8592315767933,6.88835306944461,338375.512477605,0.0,1.0
1996-03-18,32.12,33.0,31.38,31.38,126300,7.19524879969303,7.39237890379421,7.02948030306249,7.02948030306249,563810.385566247,0.0,1.0
1996-03-19,32.38,32.38,32.12,32.12,41000,7.25349178499565,7.25349178499565,7.19524879969303,7.19524879969303,183026.33260662,0.0,1.0
1996-03-20,32.75,32.75,32.25,32.38,9700,7.33637603331092,7.33637603331092,7.22437029234434,7.25349178499565,43301.3518605906,0.0,1.0
1996-03-21,33.38,33.38,32.88,32.88,151800,7.47750326692881,7.47750326692881,7.36549752596223,7.36549752596223,677643.836333778,0.0,1.0
1996-03-22,33.62,33.88,33.38,33.38,114500,7.53126602259277,7.58950900789539,7.47750326692881,7.47750326692881,511134.514230683,0.0,1.0
1996-03-25,33.5,33.62,33.38,33.62,58500,7.50438464476079,7.53126602259277,7.47750326692881,7.53126602259277,261147.328231397,0.0,1.0
1996-03-26,33.12,33.38,33.0,33.25,5900,7.41926028162619,7.47750326692881,7.39237890379421,7.4483817742775,26337.9356677819,0.0,1.0
1996-03-27,31.0,33.12,31.0,33.12,205600,6.94435593992789,7.41926028162619,6.94435593992789,7.41926028162619,917810.097168807,0.0,1.0
1996-03-28,31.25,31.25,30.5,30.88,152300,7.00035881041118,7.00035881041118,6.83235019896132,6.91747456209592,679875.864780201,0.0,1.0
1996-03-29,30.5,31.25,30.38,31.12,195500,6.83235019896132,7.00035881041118,6.80546882112934,6.97123731775987,872723.122551078,0.0,1.0
1996-04-01,31.0,31.0,30.38,30.62,53600,6.94435593992789,6.94435593992789,6.80546882112934,6.8592315767933,239273.449456459,0.0,1.0
1996-04-02,30.5,31.12,30.5,31.12,97900,6.83235019896132,6.97123731775987,6.83235019896132,6.97123731775987,437031.169809465,0.0,1.0
1996-04-03,29.88,30.62,29.75,30.62,28800,6.69346308016276,6.8592315767933,6.66434158751145,6.8592315767933,128564.838513918,0.0,1.0
1996-04-04,30.25,30.38,30.0,30.25,306600,6.77634732847803,6.80546882112934,6.72034445799474,6.77634732847803,1368679.84334609,0.0,1.0
1996-04-08,29.38,30.0,29.38,30.0,51500,6.58145733919618,6.72034445799474,6.58145733919618,6.72034445799474,229898.929981486,0.0,1.0
1996-04-09,29.38,29.5,28.88,29.38,402500,6.58145733919618,6.60833871702816,6.4694515982296,6.58145733919618,1796782.89936987,0.0,1.0
1996-04-10,28.5,30.5,28.5,29.38,141300,6.384327235095,6.83235019896132,6.384327235095,6.58145733919618,630771.238958912,0.0,1.0
1996-04-11,28.25,29.38,28.0,29.0,507900,6.32832436461171,6.58145733919618,6.27232149412842,6.49633297606158,2267294.49587567,0.0,1.0
1996-04-12,29.12,29.25,28.5,28.5,31900,6.52321435389356,6.55233584654487,6.384327235095,6.384327235095,142403.414881736,0.0,1.0
1996-04-15,29.12,29.38,29.12,29.38,241600,6.52321435389356,6.58145733919618,6.52321435389356,6.58145733919618,1078516.1453112,0.0,1.0
1996-04-16,28.5,29.12,28.5,29.0,163000,6.384327235095,6.52321435389356,6.384327235095,6.49633297606158,727641.273533636,0.0,1.0
1996-04-17,28.88,29.0,28.5,28.5,160300,6.4694515982296,6.49633297606158,6.384327235095,6.384327235095,715588.319922956,0.0,1.0
1996-04-18,28.75,28.88,28.75,28.88,200300,6.44033010557829,6.4694515982296,6.44033010557829,6.4694515982296,894150.595636731,0.0,1.0
1996-04-19,29.12,29.25,28.75,28.75,181800,6.52321435389356,6.55233584654487,6.44033010557829,6.44033010557829,811565.54311911,0.0,1.0
1996-04-22,29.25,29.38,29.12,29.38,78200,6.55233584654487,6.58145733919618,6.52321435389356,6.58145733919618,349089.249020431,0.0,1.0
1996-04-23,29.38,29.5,29.38,29.5,55200,6.58145733919618,6.60833871702816,6.58145733919618,6.60833871702816,246415.94048501,0.0,1.0
1996-04-24,30.12,30.38,29.38,29.38,122200,6.74722583582672,6.80546882112934,6.58145733919618,6.58145733919618,545507.752305584,0.0,1.0
1996-04-25,31.38,31.38,29.75,30.12,251900,7.02948030306249,7.02948030306249,6.66434158751145,6.74722583582672,1124495.9313075,0.0,1.0
1996-04-26,33.12,33.12,32.25,32.5,243300,7.41926028162619,7.41926028162619,7.22437029234434,7.28037316282763,1086105.04202904,0.0,1.0
1996-04-29,33.38,33.38,33.0,33.12,60200,7.47750326692881,7.47750326692881,7.39237890379421,7.41926028162619,268736.224949232,0.0,1.0
1996-04-30,32.88,33.25,32.88,33.25,9300,7.36549752596223,7.4483817742775,7.36549752596223,7.4483817742775,41515.7291034528,0.0,1.0
1996-05-01,32.88,33.0,32.75,33.0,28800,7.36549752596223,7.39237890379421,7.33637603331092,7.39237890379421,128564.838513918,0.0,1.0
1996-05-02,32.12,32.75,32.0,32.75,85800,7.19524879969303,7.33637603331092,7.16836742186105,7.33637603331092,383016.081406049,0.0,1.0
1996-05-03,32.12,32.5,32.12,32.25,91900,7.19524879969303,7.28037316282763,7.19524879969303,7.22437029234434,410246.8284524,0.0,1.0
1996-05-06,31.88,32.38,31.62,32.25,51800,7.14148604402907,7.25349178499565,7.08324305872645,7.22437029234434,231238.14704934,0.0,1.0
1996-05-07,31.5,31.88,31.38,31.88,50100,7.05636168089447,7.14148604402907,7.02948030306249,7.14148604402907,223649.250331504,0.0,1.0
1996-05-08,31.25,31.5,30.5,31.5,31900,7.00035881041118,7.05636168089447,6.83235019896132,7.05636168089447,142403.414881736,0.0,1.0
1996-05-09,30.88,31.25,30.62,31.25,14700,6.91747456209592,7.00035881041118,6.8592315767933,7.00035881041118,65621.6363248125,0.0,1.0
1996-05-10,31.5,31.5,31.0,31.0,84400,7.05636168089447,7.05636168089447,6.94435593992789,6.94435593992789,376766.401756067,0.0,1.0
1996-05-13,31.88,31.88,31.5,31.5,96600,7.14148604402907,7.14148604402907,7.05636168089447,7.05636168089447,431227.895848768,0.0,1.0
1996-05-14,32.5,32.5,31.88,31.88,26700,7.28037316282763,7.28037316282763,7.14148604402907,7.14148604402907,119190.319038945,0.0,1.0
1996-05-15,32.25,32.5,31.75,32.38,23500,7.22437029234434,7.28037316282763,7.11236455137776,7.25349178499565,104905.336981843,0.0,1.0
1996-05-16,31.62,32.38,31.62,32.38,73200,7.08324305872645,7.25349178499565,7.08324305872645,7.25349178499565,326768.964556209,0.0,1.0
1996-05-17,32.0,32.0,31.62,31.62,19400,7.16836742186105,7.16836742186105,7.08324305872645,7.08324305872645,86602.7037211812,0.0,1.0
1996-05-20,31.75,32.0,31.38,32.0,36100,7.11236455137776,7.16836742186105,7.02948030306249,7.16836742186105,161152.453831683,0.0,1.0
1996-05-21,31.88,31.88,31.62,31.75,9500,7.14148604402907,7.14148604402907,7.08324305872645,7.11236455137776,42408.5404820217,0.0,1.0
1996-05-22,31.75,32.12,31.75,31.88,148200,7.11236455137776,7.19524879969303,7.11236455137776,7.14148604402907,661573.231519539,0.0,1.0
1996-05-23,32.0,32.12,31.88,31.88,116100,7.16836742186105,7.19524879969303,7.14148604402907,7.14148604402907,518277.005259234,0.0,1.0
1996-05-24,32.0,32.0,31.62,31.62,7600,7.16836742186105,7.16836742186105,7.08324305872645,7.08324305872645,33926.8323856174,0.0,1.0
1996-05-28,32.0,32.12,31.88,31.88,181900,7.16836742186105,7.19524879969303,7.14148604402907,7.14148604402907,812011.948808395,0.0,1.0
1996-05-29,32.0,32.0,31.75,31.88,43200,7.1930086848737,7.1930086848737,7.13681330452313,7.16603490230542,192186.616277424,0.11,1.0
1996-05-30,32.0,32.0,31.75,32.0,8000,7.1930086848737,7.1930086848737,7.13681330452313,7.1930086848737,35590.1141254489,0.0,1.0
1996-05-31,31.88,32.0,31.62,32.0,4700,7.16603490230542,7.1930086848737,7.10759170674083,7.1930086848737,20909.1920487012,0.0,1.0
1996-06-03,31.62,31.88,31.62,31.75,23500,7.10759170674083,7.16603490230542,7.10759170674083,7.13681330452313,104545.960243506,0.0,1.0
1996-06-04,31.75,31.88,31.62,31.75,30600,7.13681330452313,7.16603490230542,7.10759170674083,7.13681330452313,136132.186529842,0.0,1.0
1996-06-05,32.12,32.12,31.88,31.88,70300,7.21998246744198,7.21998246744198,7.16603490230542,7.16603490230542,312748.127877382,0.0,1.0
1996-06-06,32.62,32.62,31.88,32.12,351000,7.33237322814313,7.33237322814313,7.16603490230542,7.21998246744198,1561516.25725407,0.0,1.0
1996-06-07,32.62,32.62,32.12,32.38,59500,7.33237322814313,7.33237322814313,7.21998246744198,7.27842566300658,264701.473808026,0.0,1.0
1996-06-10,32.5,32.62,32.5,32.62,12700,7.30539944557485,7.33237322814313,7.30539944557485,7.33237322814313,56499.3061741501,0.0,1.0
1996-06-11,32.25,32.5,32.25,32.38,17600,7.24920406522428,7.30539944557485,7.24920406522428,7.27842566300658,78298.2510759875,0.0,1.0
1996-06-12,32.25,32.25,32.25,32.25,3400,7.24920406522428,7.24920406522428,7.24920406522428,7.24920406522428,15125.7985033158,0.0,1.0
1996-06-13,33.25,33.5,32.62,32.62,42500,7.47398558662658,7.53018096697716,7.33237322814313,7.33237322814313,189072.481291447,0.0,1.0
1996-06-14,33.0,33.25,33.0,33.25,13000,7.417790206276,7.47398558662658,7.417790206276,7.47398558662658,57833.9354538545,0.0,1.0
1996-06-17,32.62,32.88,32.62,32.75,5500,7.33237322814313,7.39081642370773,7.33237322814313,7.36159482592543,24468.2034612461,0.0,1.0
1996-06-18,32.88,32.88,32.62,32.75,136800,7.39081642370773,7.39081642370773,7.33237322814313,7.36159482592543,608590.951545176,0.0,1.0
1996-06-19,32.5,32.88,32.5,32.88,8400,7.30539944557485,7.39081642370773,7.30539944557485,7.39081642370773,37369.6198317213,0.0,1.0
1996-06-20,32.5,32.62,32.38,32.5,37300,7.30539944557485,7.33237322814313,7.27842566300658,7.30539944557485,165938.907109905,0.0,1.0
1996-06-21,32.5,32.5,32.38,32.38,30000,7.30539944557485,7.30539944557485,7.27842566300658,7.27842566300658,133462.927970433,0.0,1.0
1996-06-24,32.75,32.75,32.5,32.62,38900,7.36159482592543,7.36159482592543,7.30539944557485,7.33237322814313,173056.929934995,0.0,1.0
1996-06-25,32.75,32.88,32.62,32.75,47900,7.36159482592543,7.39081642370773,7.33237322814313,7.36159482592543,213095.808326125,0.0,1.0
1996-06-26,32.75,32.88,32.62,32.75,22100,7.36159482592543,7.39081642370773,7.33237322814313,7.36159482592543,98317.6902715525,0.0,1.0
1996-06-27,32.5,32.88,32.5,32.88,23100,7.30539944557485,7.39081642370773,7.30539944557485,7.39081642370773,102766.454537234,0.0,1.0
1996-06-28,31.75,32.88,31.75,32.88,40800,7.13681330452313,7.39081642370773,7.13681330452313,7.39081642370773,181509.582039789,0.0,1.0
1996-07-01,32.75,33.25,32.12,32.12,27300,7.36159482592543,7.47398558662658,7.21998246744198,7.21998246744198,121451.264453094,0.0,1.0
1996-07-02,33.0,33.25,32.88,32.88,15300,7.417790206276,7.47398558662658,7.39081642370773,7.39081642370773,68066.093264921,0.0,1.0
1996-07-03,33.88,34.12,33.0,33.0,46700,7.61559794511003,7.66954551024658,7.417790206276,7.417790206276,207757.291207308,0.0,1.0
1996-07-05,33.25,33.62,33.25,33.62,6600,7.47398558662658,7.55715474954543,7.47398558662658,7.55715474954543,29361.8441534953,0.0,1.0
1996-07-08,33.25,33.25,33.25,33.25,2400,7.47398558662658,7.47398558662658,7.47398558662658,7.47398558662658,10677.0342376347,0.0,1.0
1996-07-09,33.0,33.12,32.88,33.12,8900,7.417790206276,7.44476398884428,7.39081642370773,7.44476398884428,39594.0019645619,0.0,1.0
1996-07-10,32.5,33.0,32.5,33.0,24800,7.30539944557485,7.417790206276,7.30539944557485,7.417790206276,110329.353788892,0.0,1.0
1996-07-11,32.12,32.62,32.12,32.38,43300,7.21998246744198,7.33237322814313,7.21998246744198,7.27842566300658,192631.492703992,0.0,1.0
1996-07-12,32.0,32.12,31.81,32.12,10700,7.1930086848737,7.21998246744198,7.15030019580726,7.21998246744198,47601.7776427879,0.0,1.0
1996-07-15,31.38,32.12,31.25,32.12,17200,7.05364414160427,7.21998246744198,7.02442254382197,7.21998246744198,76518.7453697151,0.0,1.0
1996-07-16,30.5,31.25,29.12,31.25,61600,6.85583640277025,7.02442254382197,6.54563790323507,7.02442254382197,274043.878765956,0.0,1.0
1996-07-17,31.75,31.88,30.62,30.62,53700,7.13681330452313,7.16603490230542,6.88281018533852,6.88281018533852,238898.641067075,0.0,1.0
1996-07-18,31.62,31.88,31.62,31.75,13400,7.10759170674083,7.16603490230542,7.10759170674083,7.13681330452313,59613.4411601268,0.0,1.0
1996-07-19,31.38,32.0,31.38,32.0,15700,7.05364414160427,7.1930086848737,7.05364414160427,7.1930086848737,69845.5989711935,0.0,1.0
1996-07-22,30.62,31.5,30.12,31.5,41600,6.88281018533852,7.08061792417255,6.77041942463737,7.08061792417255,185068.593452334,0.0,1.0
1996-07-23,30.38,30.62,30.38,30.62,94200,6.82886262020197,6.88281018533852,6.82886262020197,6.88281018533852,419073.593827161,0.0,1.0
1996-07-24,29.5,30.38,29.38,30.38,33300,6.63105488136794,6.82886262020197,6.60408109879967,6.82886262020197,148143.850047181,0.0,1.0
1996-07-25,29.5,30.0,29.5,29.88,55700,6.63105488136794,6.74344564206909,6.63105488136794,6.71647185950082,247796.169598438,0.0,1.0
1996-07-26,30.5,30.5,29.5,29.5,18700,6.85583640277025,6.85583640277025,6.63105488136794,6.63105488136794,83191.8917682367,0.0,1.0
1996-07-29,30.25,30.5,30.25,30.5,7000,6.79964102241967,6.85583640277025,6.79964102241967,6.85583640277025,31141.3498597678,0.0,1.0
1996-07-30,30.62,30.88,30.25,30.38,20700,6.88281018533852,6.94125338090312,6.79964102241967,6.82886262020197,92089.420299599,0.0,1.0
1996-07-31,31.25,31.5,30.62,30.62,22200,7.02442254382197,7.08061792417255,6.88281018533852,6.88281018533852,98762.5666981207,0.0,1.0
1996-08-01,31.5,31.62,31.12,31.12,21200,7.08061792417255,7.10759170674083,6.99520094603967,6.99520094603967,94313.8024324395,0.0,1.0
1996-08-02,31.38,31.62,31.38,31.5,43200,7.05364414160427,7.10759170674083,7.05364414160427,7.08061792417255,192186.616277424,0.0,1.0
1996-08-05,32.12,32.5,31.5,31.5,56400,7.21998246744198,7.30539944557485,7.08061792417255,7.08061792417255,250910.304584414,0.0,1.0
1996-08-06,32.0,32.12,31.88,32.0,22000,7.1930086848737,7.21998246744198,7.16603490230542,7.1930086848737,97872.8138449845,0.0,1.0
1996-08-07,31.88,32.25,31.75,32.0,91900,7.16603490230542,7.24920406522428,7.13681330452313,7.1930086848737,408841.436016094,0.0,1.0
1996-08-08,32.0,32.12,31.88,31.88,10700,7.1930086848737,7.21998246744198,7.16603490230542,7.16603490230542,47601.7776427879,0.0,1.0
1996-08-09,32.0,32.12,31.88,31.88,3800,7.1930086848737,7.21998246744198,7.16603490230542,7.16603490230542,16905.3042095882,0.0,1.0
1996-08-12,32.88,33.25,32.5,33.0,111400,7.39081642370773,7.47398558662658,7.30539944557485,7.417790206276,495592.339196876,0.0,1.0
1996-08-13,33.38,33.5,33.0,33.0,43900,7.50320718440888,7.53018096697716,7.417790206276,7.417790206276,195300.751263401,0.0,1.0
1996-08-14,33.5,33.62,33.38,33.5,24200,7.53018096697716,7.55715474954543,7.50320718440888,7.53018096697716,107660.095229483,0.0,1.0
1996-08-15,34.0,34.12,33.62,33.75,41900,7.64257172767831,7.66954551024658,7.55715474954543,7.58637634732773,186403.222732038,0.0,1.0
1996-08-16,33.88,34.0,33.75,34.0,30400,7.61559794511003,7.64257172767831,7.58637634732773,7.64257172767831,135242.433676706,0.0,1.0
1996-08-19,34.0,34.0,33.88,33.88,10600,7.64257172767831,7.64257172767831,7.61559794511003,7.61559794511003,47156.9012162198,0.0,1.0
1996-08-20,33.75,34.0,33.75,34.0,88400,7.58637634732773,7.64257172767831,7.58637634732773,7.64257172767831,393270.76108621,0.0,1.0
1996-08-21,33.75,33.88,33.62,33.88,51300,7.58637634732773,7.61559794511003,7.55715474954543,7.61559794511003,228221.606829441,0.0,1.0
1996-08-22,33.75,33.88,33.62,33.75,6200,7.58637634732773,7.61559794511003,7.55715474954543,7.58637634732773,27582.3384472229,0.0,1.0
1996-08-23,33.62,33.88,33.62,33.88,7800,7.55715474954543,7.61559794511003,7.55715474954543,7.61559794511003,34700.3612723127,0.0,1.0
1996-08-26,33.62,33.62,33.38,33.62,120500,7.55715474954543,7.55715474954543,7.50320718440888,7.55715474954543,536076.094014574,0.0,1.0
1996-08-27,34.38,34.38,33.75,33.75,69400,7.72798870581118,7.72798870581118,7.58637634732773,7.58637634732773,308744.240038269,0.0,1.0
1996-08-28,34.75,34.75,34.38,34.38,50600,7.83588383608429,7.83588383608429,7.75245140387274,7.75245140387274,224397.149930017,0.11,1.0
1996-08-29,35.0,35.12,34.62,34.75,91000,7.89225710109209,7.91931626829583,7.80656973828023,7.83588383608429,403560.091771374,0.0,1.0
1996-08-30,34.38,34.88,34.25,34.88,47500,7.75245140387274,7.86519793388834,7.72313730606869,7.86519793388834,210649.498452091,0.0,1.0
1996-09-03,35.0,35.0,34.0,34.12,240900,7.89225710109209,7.89225710109209,7.66676404106089,7.69382320826463,1068325.56162334,0.0,1.0
1996-09-04,35.5,35.5,35.0,35.12,164100,8.00500363110769,8.00500363110769,7.89225710109209,7.91931626829583,727738.583073433,0.0,1.0
1996-09-05,35.0,35.88,34.88,35.38,103000,7.89225710109209,8.09069099391955,7.86519793388834,7.97794446390395,456776.807169797,0.0,1.0
1996-09-06,35.12,35.25,34.94,35.0,93600,7.91931626829583,7.94863036609989,7.87872751749022,7.89225710109209,415090.380107699,0.0,1.0
1996-09-09,35.25,35.38,35.25,35.25,45700,7.94863036609989,7.97794446390395,7.94863036609989,7.94863036609989,202666.991142327,0.0,1.0
1996-09-10,34.75,35.38,34.5,35.38,76500,7.83588383608429,7.97794446390395,7.77951057107649,7.97794446390395,339256.560664946,0.0,1.0
1996-09-11,35.0,35.12,35.0,35.0,18100,7.89225710109209,7.91931626829583,7.89225710109209,7.89225710109209,80268.5457259546,0.0,1.0
1996-09-12,35.12,35.12,34.88,34.88,6400,7.91931626829583,7.91931626829583,7.86519793388834,7.86519793388834,28382.2482124922,0.0,1.0
1996-09-13,34.88,35.25,34.88,35.12,36700,7.86519793388834,7.94863036609989,7.86519793388834,7.91931626829583,162754.45459351,0.0,1.0
1996-09-16,35.0,35.25,34.88,35.12,141500,7.89225710109209,7.94863036609989,7.86519793388834,7.91931626829583,627513.76907307,0.0,1.0
1996-09-17,34.5,35.0,34.5,35.0,9900,7.77951057107649,7.89225710109209,7.77951057107649,7.89225710109209,43903.7902036989,0.0,1.0
1996-09-18,34.62,34.88,34.62,34.62,49800,7.80656973828023,7.86519793388834,7.80656973828023,7.80656973828023,220849.368903455,0.0,1.0
1996-09-19,34.38,34.75,34.25,34.75,15300,7.75245140387274,7.83588383608429,7.72313730606869,7.83588383608429,67851.3121329893,0.0,1.0
1996-09-20,34.0,34.25,34.0,34.25,74200,7.66676404106089,7.72313730606869,7.66676404106089,7.72313730606869,329056.690213582,0.0,1.0
1996-09-23,34.25,34.25,34.0,34.12,26400,7.72313730606869,7.72313730606869,7.66676404106089,7.69382320826463,117076.77387653,0.0,1.0
1996-09-24,34.0,34.25,34.0,34.25,25200,7.66676404106089,7.72313730606869,7.66676404106089,7.72313730606869,111755.102336688,0.0,1.0
1996-09-25,33.0,34.12,33.0,34.0,42600,7.44127098102968,7.69382320826463,7.44127098102968,7.66676404106089,188919.339664401,0.0,1.0
1996-09-26,33.38,33.5,33.12,33.38,73400,7.52695834384154,7.55401751104528,7.46833014823343,7.52695834384154,325508.90918702,0.0,1.0
1996-09-27,32.88,33.25,32.5,33.25,86000,7.41421181382594,7.49764424603748,7.32852445101408,7.49764424603748,381386.460355364,0.0,1.0
1996-09-30,32.88,33.12,32.5,33.0,35800,7.41421181382594,7.46833014823343,7.32852445101408,7.44127098102968,158763.200938628,0.0,1.0
1996-10-01,32.12,33.25,31.88,32.88,58600,7.24283708820222,7.49764424603748,7.18871875379474,7.41421181382594,259874.960195632,0.0,1.0
1996-10-02,33.5,33.75,32.12,32.12,76200,7.55401751104528,7.61039077605309,7.24283708820222,7.24283708820222,337926.142779986,0.0,1.0
1996-10-03,32.88,33.25,32.75,33.25,12100,7.41421181382594,7.49764424603748,7.38489771602188,7.49764424603748,53660.1880267431,0.0,1.0
1996-10-04,34.12,34.12,33.12,33.12,51100,7.69382320826463,7.69382320826463,7.46833014823343,7.46833014823343,226614.513071618,0.0,1.0
1996-10-07,33.62,34.12,33.62,34.12,31100,7.58107667824903,7.69382320826463,7.58107667824903,7.69382320826463,137919.987407579,0.0,1.0
1996-10-08,32.75,33.75,32.75,33.75,144300,7.38489771602188,7.61039077605309,7.38489771602188,7.61039077605309,639931.002666036,0.0,1.0
1996-10-09,32.5,32.88,32.38,32.88,68300,7.32852445101408,7.41421181382594,7.30146528381034,7.41421181382594,302891.805142691,0.0,1.0
1996-10-10,32.5,32.5,31.5,32.5,59500,7.32852445101408,7.32852445101408,7.10303139098288,7.32852445101408,263866.213850514,0.0,1.0
1996-10-11,32.25,32.5,32.25,32.5,81300,7.27215118600628,7.32852445101408,7.27215118600628,7.32852445101408,360543.246824315,0.0,1.0
1996-10-14,32.5,32.62,32.25,32.38,84300,7.32852445101408,7.35558361821783,7.27215118600628,7.30146528381034,373847.425673921,0.0,1.0
1996-10-15,32.62,32.75,32.5,32.5,65100,7.35558361821783,7.38489771602188,7.32852445101408,7.32852445101408,288700.681036444,0.0,1.0
1996-10-16,32.62,32.75,32.62,32.62,21900,7.35558361821783,7.38489771602188,7.35558361821783,7.35558361821783,97120.5056021218,0.0,1.0
1996-10-17,32.75,32.88,32.62,32.88,17200,7.38489771602188,7.41421181382594,7.35558361821783,7.41421181382594,76277.2920710729,0.0,1.0
1996-10-18,33.12,33.25,32.75,32.75,65300,7.46833014823343,7.49764424603748,7.38489771602188,7.38489771602188,289587.626293085,0.0,1.0
1996-10-21,34.12,34.5,33.75,33.88,43100,7.69382320826463,7.77951057107649,7.61039077605309,7.63970487385714,191136.702806002,0.0,1.0
1996-10-22,33.75,34.25,33.62,34.12,64300,7.61039077605309,7.72313730606869,7.58107667824903,7.69382320826463,285152.900009883,0.0,1.0
1996-10-23,33.5,33.75,33.38,33.75,11200,7.55401751104528,7.61039077605309,7.52695834384154,7.61039077605309,49668.9343718614,0.0,1.0
1996-10-24,33.75,33.75,33.38,33.75,42100,7.61039077605309,7.61039077605309,7.52695834384154,7.61039077605309,186701.9765228,0.0,1.0
1996-10-25,34.12,34.12,33.62,33.62,22000,7.69382320826463,7.69382320826463,7.58107667824903,7.58107667824903,97563.978230442,0.0,1.0
1996-10-28,33.88,34.25,33.75,34.12,19900,7.63970487385714,7.72313730606869,7.61039077605309,7.69382320826463,88251.0530357181,0.0,1.0
1996-10-29,34.0,34.12,33.62,33.62,12400,7.66676404106089,7.69382320826463,7.58107667824903,7.58107667824903,54990.6059117037,0.0,1.0
1996-10-30,34.0,34.12,33.88,33.88,5100,7.66676404106089,7.69382320826463,7.63970487385714,7.63970487385714,22617.1040443297,0.0,1.0
1996-10-31,34.25,34.25,33.75,34.0,30800,7.72313730606869,7.72313730606869,7.61039077605309,7.66676404106089,136589.569522619,0.0,1.0
1996-11-01,34.25,34.38,34.12,34.25,20700,7.72313730606869,7.75245140387274,7.69382320826463,7.72313730606869,91798.8340622795,0.0,1.0
1996-11-04,34.5,34.5,34.12,34.12,26900,7.77951057107649,7.77951057107649,7.69382320826463,7.69382320826463,119294.137018131,0.0,1.0
1996-11-05,35.25,35.38,34.62,34.62,24900,7.94863036609989,7.97794446390395,7.80656973828023,7.80656973828023,110424.684451728,0.0,1.0
1996-11-06,35.25,35.62,35.0,35.25,153800,7.94863036609989,8.03206279831143,7.89225710109209,7.94863036609989,682060.902356454,0.0,1.0
1996-11-07,35.5,35.88,35.38,35.5,44800,8.00500363110769,8.09069099391955,7.97794446390395,8.00500363110769,198675.737487446,0.0,1.0
1996-11-08,36.25,36.25,35.5,35.5,126800,8.17412342613109,8.17412342613109,8.00500363110769,8.00500363110769,562323.292710002,0.0,1.0
1996-11-11,36.75,37.12,36.25,36.25,60000,8.28686995614669,8.37030238835824,8.17412342613109,8.17412342613109,266083.576992115,0.0,1.0
1996-11-12,36.62,36.88,36.25,36.88,102800,8.25755585834264,8.31618405395075,8.17412342613109,8.31618405395075,455889.861913156,0.0,1.0
1996-11-13,37.62,37.62,36.88,37.0,60300,8.48304891837384,8.48304891837384,8.31618405395075,8.34324322115449,267413.994877075,0.0,1.0
1996-11-14,37.38,37.88,37.0,37.62,69600,8.42893058396635,8.54167711398195,8.34324322115449,8.48304891837384,308656.949310853,0.0,1.0
1996-11-15,37.25,37.38,37.0,37.38,24000,8.39961648616229,8.42893058396635,8.34324322115449,8.42893058396635,106433.430796846,0.0,1.0
1996-11-18,37.5,37.62,37.25,37.25,133200,8.45598975117009,8.48304891837384,8.39961648616229,8.39961648616229,590705.540922495,0.0,1.0
1996-11-19,37.75,38.0,37.62,37.75,65200,8.5123630161779,8.5687362811857,8.48304891837384,8.5123630161779,289144.153664764,0.0,1.0
1996-11-20,37.62,37.88,37.5,37.88,253700,8.48304891837384,8.54167711398195,8.45598975117009,8.54167711398195,1125090.05804832,0.0,1.0
1996-11-21,38.0,38.12,37.75,37.75,101200,8.5687362811857,8.59579544838944,8.5123630161779,8.5123630161779,448794.299860033,0.0,1.0
1996-11-22,37.75,38.0,37.75,38.0,20300,8.5123630161779,8.5687362811857,8.5123630161779,8.5687362811857,90024.9435489987,0.0,1.0
1996-11-25,37.62,37.88,37.5,37.88,79800,8.48304891837384,8.54167711398195,8.45598975117009,8.54167711398195,353891.157399512,0.0,1.0
1996-11-26,37.62,37.88,37.38,37.62,50200,8.50785315497727,8.56665277805792,8.4535765798259,8.50785315497727,221974.212013189,0.11,1.0
1996-11-27,37.5,37.75,37.25,37.62,24600,8.48071486740159,8.5372529665176,8.42417676828557,8.50785315497727,108776.207480566,0.0,1.0
1996-11-29,37.75,37.75,37.5,37.62,17600,8.5372529665176,8.5372529665176,8.48071486740159,8.50785315497727,77823.6281161776,0.0,1.0
1996-12-02,37.75,37.88,37.5,37.75,43300,8.5372529665176,8.56665277805792,8.48071486740159,8.5372529665176,191463.812354005,0.0,1.0
1996-12-03,38.38,38.5,37.75,37.75,57200,8.67972897628994,8.70686726386563,8.5372529665176,8.5372529665176,252926.791377577,0.0,1.0
1996-12-04,38.25,38.38,38.12,38.38,31000,8.65032916474962,8.67972897628994,8.62092935320929,8.67972897628994,137075.708613722,0.0,1.0
1996-12-05,38.12,38.38,38.12,38.25,15300,8.62092935320929,8.67972897628994,8.62092935320929,8.65032916474962,67653.4948964499,0.0,1.0
1996-12-06,37.75,37.88,37.5,37.88,21400,8.5372529665176,8.56665277805792,8.48071486740159,8.56665277805792,94626.4569139887,0.0,1.0
1996-12-09,38.5,38.5,37.75,37.75,69300,8.70686726386563,8.70686726386563,8.5372529665176,8.5372529665176,306430.535707449,0.0,1.0
1996-12-10,39.5,39.62,38.88,39.0,120100,8.93301966032967,8.96015794790535,8.79280517452196,8.81994346209765,531057.825951872,0.0,1.0
1996-12-11,39.5,39.75,39.25,39.5,87800,8.93301966032967,8.98955775944568,8.87648156121366,8.93301966032967,388233.781170477,0.0,1.0
1996-12-12,40.25,40.25,39.62,40.0,72600,9.1026339576777,9.1026339576777,8.96015794790535,9.04609585856169,321022.465979233,0.0,1.0
1996-12-13,39.88,40.25,39.12,40.0,131100,9.01895757098601,9.1026339576777,8.84708174967333,9.04609585856169,579697.593524482,0.0,1.0
1996-12-16,39.75,40.0,39.62,39.62,29600,8.98955775944568,9.04609585856169,8.96015794790535,8.96015794790535,130885.192740844,0.0,1.0
1996-12-17,39.5,39.88,39.38,39.62,64000,8.93301966032967,9.01895757098601,8.90588137275399,8.96015794790535,282995.011331555,0.0,1.0
1996-12-18,39.75,39.88,39.25,39.5,79300,8.98955775944568,9.01895757098601,8.87648156121366,8.93301966032967,350648.506228005,0.0,1.0
1996-12-19,40.5,40.75,39.88,39.88,84100,9.15917205679371,9.21571015590972,9.01895757098601,9.01895757098601,371873.132077872,0.0,1.0
1996-12-20,40.38,40.5,40.25,40.25,48900,9.13203376921803,9.15917205679371,9.1026339576777,9.1026339576777,216225.875845516,0.0,1.0
1996-12-23,40.5,40.62,40.5,40.5,31500,9.15917205679371,9.1863103443694,9.15917205679371,9.15917205679371,139286.60713975,0.0,1.0
1996-12-24,40.62,40.62,40.25,40.38,10200,9.1863103443694,9.1863103443694,9.1026339576777,9.13203376921803,45102.3299309666,0.0,1.0
1996-12-26,40.5,40.62,40.5,40.62,52300,9.15917205679371,9.1863103443694,9.15917205679371,9.1863103443694,231259.985822505,0.0,1.0
1996-12-27,40.5,40.62,40.38,40.5,61600,9.15917205679371,9.1863103443694,9.13203376921803,9.15917205679371,272382.698406622,0.0,1.0
1996-12-30,40.25,40.5,40.25,40.5,70000,9.1026339576777,9.15917205679371,9.1026339576777,9.15917205679371,309525.793643889,0.0,1.0
1996-12-31,40.38,40.38,40.25,40.25,30000,9.13203376921803,9.13203376921803,9.1026339576777,9.1026339576777,132653.911561666,0.0,1.0
1997-01-02,39.88,40.38,39.5,40.38,39100,9.01895757098601,9.13203376921803,8.93301966032967,9.13203376921803,172892.264735372,0.0,1.0
1997-01-03,40.38,40.38,39.62,39.62,49900,9.13203376921803,9.13203376921803,8.96015794790535,8.96015794790535,220647.672897572,0.0,1.0
1997-01-06,40.25,40.38,40.0,40.38,21500,9.1026339576777,9.13203376921803,9.04609585856169,9.13203376921803,95068.6366191943,0.0,1.0
1997-01-07,39.62,40.12,38.62,40.12,446800,8.96015794790535,9.07323414613738,8.73400555144131,9.07323414613738,1975658.92285842,0.0,1.0
1997-01-08,39.75,40.0,39.62,39.88,23900,8.98955775944568,9.04609585856169,8.96015794790535,9.01895757098601,105680.949544128,0.0,1.0
1997-01-09,39.75,39.88,39.62,39.88,11500,8.98955775944568,9.01895757098601,8.96015794790535,9.01895757098601,50850.6660986388,0.0,1.0
1997-01-10,39.5,39.75,39.5,39.5,49000,8.93301966032967,8.98955775944568,8.93301966032967,8.93301966032967,216668.055550722,0.0,1.0
1997-01-13,39.62,39.62,39.5,39.62,10900,8.96015794790535,8.96015794790535,8.93301966032967,8.96015794790535,48197.5878674055,0.0,1.0
1997-01-14,39.62,39.62,39.38,39.5,40800,8.96015794790535,8.96015794790535,8.90588137275399,8.93301966032967,180409.319723867,0.0,1.0
1997-01-15,39.38,39.75,39.38,39.62,18900,8.90588137275399,8.98955775944568,8.90588137275399,8.96015794790535,83571.9642838498,0.0,1.0
1997-01-16,39.38,39.62,39.38,39.62,6300,8.90588137275399,8.96015794790535,8.90588137275399,8.96015794790535,27857.3214279499,0.0,1.0
1997-01-17,39.25,39.38,39.25,39.25,9900,8.87648156121366,8.90588137275399,8.87648156121366,8.87648156121366,43775.7908153499,0.0,1.0
1997-01-20,39.25,39.25,39.12,39.25,119400,8.87648156121366,8.87648156121366,8.84708174967333,8.87648156121366,527962.568015433,0.0,1.0
1997-01-21,39.12,39.25,39.12,39.25,63100,8.84708174967333,8.87648156121366,8.84708174967333,8.87648156121366,279015.393984705,0.0,1.0
1997-01-22,40.12,40.12,39.0,39.25,49600,9.07323414613738,9.07323414613738,8.81994346209765,8.87648156121366,219321.133781955,0.0,1.0
1997-01-23,41.0,41.0,40.5,40.5,107000,9.27224825502574,9.27224825502574,9.15917205679371,9.15917205679371,473132.284569943,0.0,1.0
1997-01-24,41.38,41.38,40.75,41.0,58100,9.35818616568207,9.35818616568207,9.21571015590972,9.27224825502574,256906.408724427,0.0,1.0
1997-01-27,41.12,41.5,41.12,41.38,30200,9.29938654260142,9.38532445325776,9.29938654260142,9.35818616568207,133538.270972078,0.0,1.0
1997-01-28,42.0,42.0,40.62,41.12,76800,9.49840065148978,9.49840065148978,9.1863103443694,9.29938654260142,339594.013597866,0.0,1.0
1997-01-29,42.38,43.25,42.0,42.0,118900,9.58433856214611,9.78109114706983,9.49840065148978,9.49840065148978,525751.669489405,0.0,1.0
1997-01-30,42.25,42.25,42.0,42.25,100200,9.55493875060579,9.55493875060579,9.49840065148978,9.55493875060579,443064.064615966,0.0,1.0
1997-01-31,42.75,42.75,42.5,42.5,29200,9.66801494883781,9.66801494883781,9.6114768497218,9.6114768497218,129116.473920022,0.0,1.0
1997-02-03,42.75,42.94,42.75,42.88,34800,9.66801494883781,9.71098390416598,9.66801494883781,9.69741476037813,153878.537411533,0.0,1.0
1997-02-04,42.62,43.0,42.5,43.0,38000,9.63861513729748,9.72455304795382,9.6114768497218,9.72455304795382,168028.287978111,0.0,1.0
1997-02-05,42.62,43.0,42.62,42.62,111600,9.63861513729748,9.72455304795382,9.63861513729748,9.63861513729748,493472.551009399,0.0,1.0
1997-02-06,42.75,42.75,42.5,42.62,37500,9.66801494883781,9.66801494883781,9.6114768497218,9.63861513729748,165817.389452083,0.0,1.0
1997-02-07,43.38,43.38,42.88,42.88,19800,9.81049095861016,9.81049095861016,9.69741476037813,9.69741476037813,87551.5816306998,0.0,1.0
1997-02-10,42.88,43.25,42.62,43.25,81700,9.69741476037813,9.78109114706983,9.63861513729748,9.78109114706983,361260.819152938,0.0,1.0
1997-02-11,42.75,43.0,42.62,42.88,39100,9.66801494883781,9.72455304795382,9.63861513729748,9.69741476037813,172892.264735372,0.0,1.0
1997-02-12,42.5,42.88,42.5,42.75,43500,9.6114768497218,9.69741476037813,9.6114768497218,9.66801494883781,192348.171764416,0.0,1.0
1997-02-13,42.75,42.88,42.5,42.62,25800,9.66801494883781,9.69741476037813,9.6114768497218,9.63861513729748,114082.363943033,0.0,1.0
1997-02-14,42.62,42.75,42.62,42.75,36000,9.63861513729748,9.66801494883781,9.63861513729748,9.66801494883781,159184.693874,0.0,1.0
1997-02-18,42.5,42.75,42.38,42.75,94100,9.6114768497218,9.66801494883781,9.58433856214611,9.66801494883781,416091.102598427,0.0,1.0
1997-02-19,42.25,42.75,42.25,42.75,102200,9.55493875060579,9.66801494883781,9.55493875060579,9.66801494883781,451907.658720077,0.0,1.0
1997-02-20,42.25,42.38,42.12,42.25,58300,9.55493875060579,9.58433856214611,9.52553893906546,9.55493875060579,257790.768134838,0.0,1.0
1997-02-21,42.5,42.5,42.25,42.25,33800,9.6114768497218,9.6114768497218,9.55493875060579,9.55493875060579,149456.740359478,0.0,1.0
1997-02-24,42.5,42.5,42.38,42.5,95300,9.6114768497218,9.6114768497218,9.58433856214611,9.6114768497218,421397.259060894,0.0,1.0
1997-02-25,42.88,42.88,42.12,42.38,86600,9.69741476037813,9.69741476037813,9.52553893906546,9.58433856214611,382927.624708011,0.0,1.0
1997-02-26,43.75,43.88,42.62,42.62,28800,9.92582868080682,9.95532257174407,9.66945870573683,9.66945870573683,126941.542164274,0.14,1.0
1997-02-27,43.62,45.0,43.5,45.0,57900,9.89633478986956,10.2094237859727,9.86910965977363,10.2094237859727,255205.392059426,0.0,1.0
1997-02-28,42.88,43.62,42.88,43.5,35700,9.72844648761135,9.89633478986956,9.72844648761135,9.86910965977363,157354.619974465,0.0,1.0
1997-03-03,44.38,45.0,43.0,43.0,74900,10.0687606138104,10.2094237859727,9.75567161770727,9.75567161770727,330136.163475839,0.0,1.0
1997-03-04,45.25,45.62,45.0,45.0,102500,10.2661428070059,10.350086958135,10.2094237859727,10.2094237859727,451788.474716601,0.0,1.0
1997-03-05,46.0,46.0,45.25,45.25,78300,10.4362998701055,10.4362998701055,10.2661428070059,10.2661428070059,345122.317759119,0.0,1.0
1997-03-06,46.75,47.25,46.12,46.12,125700,10.606456933205,10.7198949752714,10.4635250002014,10.4635250002014,554046.939237821,0.0,1.0
1997-03-07,46.88,46.88,46.5,46.5,11000,10.6359508241423,10.6359508241423,10.5497379121718,10.5497379121718,48484.6167988545,0.0,1.0
1997-03-10,46.88,46.88,46.5,46.88,31300,10.6359508241423,10.6359508241423,10.5497379121718,10.6359508241423,137960.773254922,0.0,1.0
1997-03-11,46.88,47.5,46.75,47.12,106800,10.6359508241423,10.7766139963045,10.606456933205,10.6904010843341,470741.552192514,0.0,1.0
1997-03-12,46.75,46.88,46.75,46.88,53700,10.606456933205,10.6359508241423,10.606456933205,10.6359508241423,236693.083827136,0.0,1.0
1997-03-13,46.25,47.0,46.25,46.62,17400,10.4930188911386,10.6631759542382,10.4930188911386,10.5769630422677,76693.8483909159,0.0,1.0
1997-03-14,46.62,46.62,46.12,46.12,86700,10.5769630422677,10.5769630422677,10.4635250002014,10.4635250002014,382146.934223702,0.0,1.0
1997-03-17,46.12,46.62,46.12,46.5,93900,10.4635250002014,10.5769630422677,10.4635250002014,10.5497379121718,413882.319764768,0.0,1.0
1997-03-18,46.25,46.25,46.12,46.25,32800,10.4930188911386,10.4930188911386,10.4635250002014,10.4930188911386,144572.311909313,0.0,1.0
1997-03-19,46.5,46.5,46.25,46.25,86200,10.5497379121718,10.5497379121718,10.4930188911386,10.4930188911386,379943.088005571,0.0,1.0
1997-03-20,46.38,46.5,46.25,46.5,66100,10.5225127820759,10.5497379121718,10.4930188911386,10.5497379121718,291348.470036754,0.0,1.0
1997-03-21,46.5,46.5,46.38,46.38,47100,10.5497379121718,10.5497379121718,10.5225127820759,10.5225127820759,207602.313747824,0.0,1.0
1997-03-24,46.12,46.5,46.12,46.5,24700,10.4635250002014,10.5497379121718,10.4635250002014,10.5497379121718,108870.00317561,0.0,1.0
1997-03-25,46.0,46.5,45.75,46.25,53800,10.4362998701055,10.5497379121718,10.3795808490723,10.4930188911386,237133.853070761,0.0,1.0
1997-03-26,44.88,46.0,44.75,45.88,94800,10.1821986558768,10.4362998701055,10.1527047649395,10.4090747400095,417849.242957402,0.0,1.0
1997-03-27,43.75,44.88,43.75,44.88,115900,9.92582868080682,10.1821986558768,9.92582868080682,10.1821986558768,510851.553362478,0.0,1.0
1997-03-31,44.12,44.25,43.5,43.5,56100,10.0097728319359,10.0392667228732,9.86910965977363,9.86910965977363,247271.54567416,0.0,1.0
1997-04-01,44.0,44.88,43.75,44.12,139200,9.98254770184,10.1821986558768,9.92582868080682,10.0097728319359,613550.787127325,0.0,1.0
1997-04-02,43.38,44.12,43.38,44.0,68200,9.84188452967771,10.0097728319359,9.84188452967771,9.98254770184,300604.624152899,0.0,1.0
1997-04-03,43.0,43.88,43.0,43.25,109800,9.75567161770727,9.95532257174407,9.75567161770727,9.81239063874045,483964.629501295,0.0,1.0
1997-04-04,43.0,43.0,42.0,42.0,114900,9.75567161770727,9.75567161770727,9.52879553357455,9.52879553357455,506443.860926219,0.0,1.0
1997-04-07,43.38,43.38,42.88,43.0,76100,9.84188452967771,9.84188452967771,9.72844648761135,9.75567161770727,335425.394399349,0.0,1.0
1997-04-08,44.25,44.25,43.62,43.62,36700,10.0392667228732,10.0392667228732,9.89633478986956,9.89633478986956,161762.312410724,0.0,1.0
1997-04-09,44.5,44.75,44.38,44.75,29500,10.0959857439064,10.1527047649395,10.0687606138104,10.1527047649395,130026.926869655,0.0,1.0
1997-04-10,44.25,44.62,44.25,44.5,15700,10.0392667228732,10.1232108740023,10.0392667228732,10.0959857439064,69200.7712492743,0.0,1.0
1997-04-11,44.25,44.62,44.25,44.25,70700,10.0392667228732,10.1232108740023,10.0392667228732,10.0392667228732,311623.855243547,0.0,1.0
1997-04-14,44.12,44.75,44.0,44.12,79400,10.0097728319359,10.1527047649395,9.98254770184,10.0097728319359,349970.779439007,0.0,1.0
1997-04-15,44.62,44.62,44.0,44.0,21700,10.1232108740023,10.1232108740023,9.98254770184,9.98254770184,95646.9258668314,0.0,1.0
1997-04-16,45.0,45.12,44.88,45.12,25600,10.2094237859727,10.2366489160687,10.1821986558768,10.2366489160687,112836.926368244,0.0,1.0
1997-04-17,44.75,45.25,44.75,45.12,23400,10.1527047649395,10.2661428070059,10.1527047649395,10.2366489160687,103140.003008473,0.0,1.0
1997-04-18,44.88,44.88,44.75,44.75,19200,10.1821986558768,10.1821986558768,10.1527047649395,10.1527047649395,84627.6947761827,0.0,1.0
1997-04-21,44.5,44.75,44.5,44.75,7300,10.0959857439064,10.1527047649395,10.0959857439064,10.1527047649395,32176.1547846944,0.0,1.0
1997-04-22,45.25,45.25,44.5,44.5,23800,10.2661428070059,10.2661428070059,10.0959857439064,10.0959857439064,104903.079982977,0.0,1.0
1997-04-23,45.0,45.5,44.88,45.25,32300,10.2094237859727,10.3228618280391,10.1821986558768,10.2661428070059,142368.465691183,0.0,1.0
1997-04-24,45.0,45.12,44.62,45.12,35500,10.2094237859727,10.2366489160687,10.1232108740023,10.2366489160687,156473.081487213,0.0,1.0
1997-04-25,44.62,45.12,44.5,45.12,8100,10.1232108740023,10.2366489160687,10.0959857439064,10.2366489160687,35702.3087337021,0.0,1.0
1997-04-28,44.88,45.12,44.62,44.62,36400,10.1821986558768,10.2366489160687,10.1232108740023,10.1232108740023,160440.004679846,0.0,1.0
1997-04-29,46.75,46.75,45.0,45.0,85400,10.606456933205,10.606456933205,10.2094237859727,10.2094237859727,376416.934056563,0.0,1.0
1997-04-30,46.88,47.25,46.88,47.0,19000,10.6359508241423,10.7198949752714,10.6359508241423,10.6631759542382,83746.1562889305,0.0,1.0
1997-05-01,47.0,47.25,46.75,46.75,57300,10.6631759542382,10.7198949752714,10.606456933205,10.606456933205,252560.77659767,0.0,1.0
1997-05-02,47.75,47.88,47.12,47.12,29700,10.8333330173377,10.862826908275,10.6904010843341,10.6904010843341,130908.465356908,0.0,1.0
1997-05-05,48.25,48.5,47.88,47.88,56500,10.9467710594041,11.0034900804373,10.862826908275,10.862826908275,249034.622648663,0.0,1.0
1997-05-06,48.38,48.62,47.88,48.38,45300,10.9762649503413,11.0307152105332,10.862826908275,10.9762649503413,199668.467362557,0.0,1.0
1997-05-07,47.5,48.38,47.38,48.38,64100,10.7766139963045,10.9762649503413,10.7493888662086,10.9762649503413,282533.085164236,0.0,1.0
1997-05-08,49.0,49.0,47.25,47.25,45700,11.1169281225036,11.1169281225036,10.7198949752714,10.7198949752714,201431.544337061,0.0,1.0
1997-05-09,47.5,49.88,47.5,49.5,69100,10.7766139963045,11.3165790765404,10.7766139963045,11.23036616457,304571.547345534,0.0,1.0
1997-05-12,47.88,48.0,47.62,47.62,36200,10.862826908275,10.8900520383709,10.8038391264005,10.8038391264005,159558.466192594,0.0,1.0
1997-05-13,48.0,48.25,47.75,47.88,92900,10.8900520383709,10.9467710594041,10.8333330173377,10.862826908275,409474.62732851,0.0,1.0
1997-05-14,48.38,48.75,48.25,48.25,109300,10.9762649503413,11.0602091014705,10.9467710594041,10.9467710594041,481760.783283167,0.0,1.0
1997-05-15,47.88,48.38,47.75,48.25,18900,10.862826908275,10.9762649503413,10.8333330173377,10.9467710594041,83305.3870453047,0.0,1.0
1997-05-16,47.75,48.0,47.5,48.0,12200,10.8333330173377,10.8900520383709,10.7766139963045,10.8900520383709,53773.8477223663,0.0,1.0
1997-05-19,48.0,48.38,47.38,48.0,25900,10.8900520383709,10.9762649503413,10.7493888662086,10.8900520383709,114159.234099122,0.0,1.0
1997-05-20,47.75,48.0,47.62,47.75,45300,10.8333330173377,10.8900520383709,10.8038391264005,10.8333330173377,199668.467362557,0.0,1.0
1997-05-21,47.88,48.25,47.75,48.25,65800,10.862826908275,10.9467710594041,10.8333330173377,10.9467710594041,290026.162305876,0.0,1.0
1997-05-22,47.75,48.12,47.75,48.0,12700,10.8333330173377,10.9172771684668,10.8333330173377,10.8900520383709,55977.693940496,0.0,1.0
1997-05-23,48.0,48.38,47.62,47.62,23900,10.8900520383709,10.9762649503413,10.8038391264005,10.8038391264005,105343.849226603,0.0,1.0
1997-05-27,48.0,48.38,48.0,48.25,19200,10.8900520383709,10.9762649503413,10.8900520383709,10.9467710594041,84627.6947761828,0.0,1.0
1997-05-28,47.5,47.88,46.38,47.75,605400,10.8083766480831,10.8948436612678,10.5535265039599,10.8652628409678,2660575.30527492,0.14,1.0
1997-05-29,47.75,47.88,47.38,47.62,9700,10.8652628409678,10.8948436612678,10.7810712754985,10.8356820206678,42628.9733418675,0.0,1.0
1997-05-30,48.25,48.25,47.5,47.5,16400,10.9790352267371,10.9790352267371,10.8083766480831,10.8083766480831,72073.7281243945,0.0,1.0
1997-06-02,49.38,49.5,48.38,48.38,61700,11.2361608185757,11.2634661911603,11.0086160470371,11.0086160470371,271155.428370436,0.0,1.0
1997-06-03,48.5,49.12,48.38,49.0,21400,11.0359214196217,11.1769991779756,11.0086160470371,11.149693805391,94047.4257232957,0.0,1.0
1997-06-04,47.75,48.5,47.62,48.5,20400,10.8652628409678,11.0359214196217,10.8356820206678,11.0359214196217,89652.6862035152,0.0,1.0
1997-06-05,48.12,48.25,47.5,47.75,188900,10.9494544064371,10.9790352267371,10.8083766480831,10.8652628409678,830166.29528647,0.0,1.0
1997-06-06,50.0,50.12,48.12,48.12,96200,11.3772385769296,11.4045439495142,10.9494544064371,10.9494544064371,422773.941802852,0.0,1.0
1997-06-09,50.88,51.0,49.88,49.88,51400,11.5774779758836,11.6047833484682,11.349933204345,11.349933204345,225889.6113167,0.0,1.0
1997-06-10,49.88,51.0,49.38,51.0,65900,11.349933204345,11.6047833484682,11.2361608185757,11.6047833484682,289613.334353512,0.0,1.0
1997-06-11,49.5,49.88,49.38,49.88,126200,11.2634661911603,11.349933204345,11.2361608185757,11.349933204345,554616.127396257,0.0,1.0
1997-06-12,49.62,49.62,49.25,49.5,66800,11.2907715637449,11.2907715637449,11.2065799982757,11.2634661911603,293568.599921316,0.0,1.0
1997-06-13,49.62,49.62,49.5,49.62,61300,11.2907715637449,11.2907715637449,11.2634661911603,11.2907715637449,269397.532562525,0.0,1.0
1997-06-16,49.5,49.62,49.5,49.62,30000,11.2634661911603,11.2907715637449,11.2634661911603,11.2907715637449,131842.185593405,0.0,1.0
1997-06-17,49.0,49.5,48.75,49.38,112000,11.149693805391,11.2634661911603,11.0928076125064,11.2361608185757,492210.826215379,0.0,1.0
1997-06-18,48.88,49.38,48.88,49.38,59400,11.1223884328064,11.2361608185757,11.1223884328064,11.2361608185757,261047.527474941,0.0,1.0
1997-06-19,49.0,49.0,48.62,48.75,93000,11.149693805391,11.149693805391,11.0632267922063,11.0928076125064,408710.775339556,0.0,1.0
1997-06-20,48.88,49.12,48.62,48.62,107900,11.1223884328064,11.1769991779756,11.0632267922063,11.0632267922063,474192.394184279,0.0,1.0
1997-06-23,48.75,49.5,48.5,48.62,85100,11.0928076125064,11.2634661911603,11.0359214196217,11.0632267922063,373992.333133291,0.0,1.0
1997-06-24,49.75,49.75,48.75,48.75,63100,11.320352384045,11.320352384045,11.0928076125064,11.0928076125064,277308.063698127,0.0,1.0
1997-06-25,49.12,49.75,49.0,49.75,55500,11.1769991779756,11.320352384045,11.149693805391,11.320352384045,243908.0433478,0.0,1.0
1997-06-26,49.0,49.5,48.75,49.0,181600,11.149693805391,11.2634661911603,11.0928076125064,11.149693805391,798084.696792079,0.0,1.0
1997-06-27,49.12,49.25,49.0,49.06,52300,11.1769991779756,11.2065799982757,11.149693805391,11.1633464916833,229844.876884504,0.0,1.0
1997-06-30,49.0,49.38,49.0,49.25,208100,11.149693805391,11.2361608185757,11.149693805391,11.2065799982757,914545.294066254,0.0,1.0
1997-07-01,49.88,49.88,49.12,49.12,82900,11.349933204345,11.349933204345,11.1769991779756,11.1769991779756,364323.906189775,0.0,1.0
1997-07-02,50.31,50.75,49.75,49.88,76800,11.4477774561066,11.5478971555836,11.320352384045,11.349933204345,337515.995119116,0.0,1.0
1997-07-03,50.75,50.75,50.38,50.38,16400,11.5478971555836,11.5478971555836,11.4637055901143,11.4637055901143,72073.7281243944,0.0,1.0
1997-07-07,50.38,50.88,50.38,50.62,21900,11.4637055901143,11.5774779758836,11.4637055901143,11.5183163352835,96244.7954831854,0.0,1.0
1997-07-08,50.62,50.75,50.38,50.38,27500,11.5183163352835,11.5478971555836,11.4637055901143,11.4637055901143,120855.336793955,0.0,1.0
1997-07-09,50.38,50.66,50.38,50.5,19700,11.4637055901143,11.5274181261451,11.4637055901143,11.4910109626989,86576.3685396691,0.0,1.0
1997-07-10,51.12,51.12,50.44,50.44,23500,11.6320887210528,11.6320887210528,11.4773582764066,11.4773582764066,103276.378714834,0.0,1.0
1997-07-11,51.31,51.62,51.12,51.12,29300,11.6753222276452,11.7458611068221,11.6320887210528,11.6320887210528,128765.867929558,0.0,1.0
1997-07-14,51.5,51.56,51.12,51.38,52500,11.7185557342375,11.7322084205298,11.6320887210528,11.6912503616529,230723.824788459,0.0,1.0
1997-07-15,51.94,51.94,51.5,51.5,45100,11.8186754337145,11.8186754337145,11.7185557342375,11.7185557342375,198202.752342085,0.0,1.0
1997-07-16,52.81,53.0,52.0,52.0,53900,12.0166393849531,12.0598728915454,11.8323281200068,11.8323281200068,236876.46011615,0.0,1.0
1997-07-17,52.5,52.81,52.44,52.81,24200,11.9461005057761,12.0166393849531,11.9324478194838,12.0166393849531,106352.69637868,0.0,1.0
1997-07-18,52.31,52.62,52.12,52.5,35800,11.9028669991838,11.9734058783607,11.8596334925914,11.9461005057761,157331.674808129,0.0,1.0
1997-07-21,52.0,52.44,52.0,52.31,23600,11.8323281200068,11.9324478194838,11.8323281200068,11.9028669991838,103715.852666812,0.0,1.0
1997-07-22,52.81,52.88,52.0,52.06,27000,12.0166393849531,12.0325675189608,11.8323281200068,11.8459808062991,118657.967034064,0.0,1.0
1997-07-23,52.69,52.88,52.25,52.81,24900,11.9893340123684,12.0325675189608,11.8892143128914,12.0166393849531,109429.014042526,0.0,1.0
1997-07-24,52.69,52.81,52.62,52.81,6900,11.9893340123684,12.0166393849531,11.9734058783607,12.0166393849531,30323.7026864832,0.0,1.0
1997-07-25,52.44,52.75,52.31,52.69,46600,11.9324478194838,12.0029866986607,11.9028669991838,11.9893340123684,204794.861621755,0.0,1.0
1997-07-28,52.75,52.75,52.38,52.44,56700,12.0029866986607,12.0029866986607,11.9187951331915,11.9324478194838,249181.730771536,0.0,1.0
1997-07-29,52.94,53.0,52.62,52.62,81400,12.0462202052531,12.0598728915454,11.9734058783607,11.9734058783607,357731.796910105,0.0,1.0
1997-07-30,53.5,53.62,52.88,53.0,53600,12.1736452773147,12.2009506498993,12.0325675189608,12.0598728915454,235558.038260217,0.0,1.0
1997-07-31,54.0,54.06,53.5,53.5,31900,12.287417663084,12.3010703493763,12.1736452773147,12.1736452773147,140192.190680987,0.0,1.0
1997-08-01,54.75,54.81,53.81,53.81,59800,12.4580762417379,12.4717289280302,12.2441841564916,12.2441841564916,262805.423282854,0.0,1.0
1997-08-04,55.38,55.75,54.62,54.75,51300,12.6014294478072,12.6856210132765,12.4284954214379,12.4580762417379,225450.137364723,0.0,1.0
1997-08-05,55.81,56.62,55.75,56.5,82000,12.6992736995688,12.8835849645151,12.6856210132765,12.8562795919305,360368.640621974,0.0,1.0
1997-08-06,55.38,56.38,54.88,56.38,58000,12.6014294478072,12.8289742193458,12.4876570620379,12.8289742193458,254894.89214725,0.0,1.0
1997-08-07,55.5,55.94,55.38,55.38,35500,12.6287348203919,12.7288545198688,12.6014294478072,12.6014294478072,156013.252952195,0.0,1.0
1997-08-08,54.94,55.25,54.75,55.25,19700,12.5013097483303,12.5718486275072,12.4580762417379,12.5718486275072,86576.3685396689,0.0,1.0
1997-08-11,54.0,54.75,54.0,54.69,38700,12.287417663084,12.4580762417379,12.287417663084,12.4444235554456,170076.419415492,0.0,1.0
1997-08-12,54.31,54.31,53.0,53.0,45800,12.3579565422609,12.3579565422609,12.0598728915454,12.0598728915454,201279.070005932,0.0,1.0
1997-08-13,54.31,54.5,54.12,54.31,28000,12.3579565422609,12.4011900488533,12.3147230356686,12.3579565422609,123052.706553845,0.0,1.0
1997-08-14,53.81,54.38,53.5,54.38,41300,12.2441841564916,12.3738846762686,12.1736452773147,12.3738846762686,181502.742166921,0.0,1.0
1997-08-15,53.19,53.75,53.19,53.75,25100,12.1031063981377,12.2305314701993,12.1031063981377,12.2305314701993,110307.961946482,0.0,1.0
1997-08-18,53.31,53.56,53.0,53.19,84900,12.1304117707223,12.187297963607,12.0598728915454,12.1031063981377,373113.385229337,0.0,1.0
1997-08-19,54.25,54.25,53.19,53.25,52400,12.3443038559686,12.3443038559686,12.1031063981377,12.11675908443,230284.350836481,0.0,1.0
1997-08-20,54.25,54.25,54.0,54.0,42300,12.3443038559686,12.3443038559686,12.287417663084,12.287417663084,185897.481686701,0.0,1.0
1997-08-21,55.31,55.62,54.38,54.38,15300,12.5855013137995,12.6560401929765,12.3738846762686,12.3738846762686,67239.5146526367,0.0,1.0
1997-08-22,54.31,55.56,54.31,55.31,26300,12.3579565422609,12.6423875066842,12.3579565422609,12.5855013137995,115581.649370219,0.0,1.0
1997-08-25,54.62,55.25,54.19,54.44,22400,12.4284954214379,12.5718486275072,12.3306511696763,12.387537362561,98442.1652430757,0.0,1.0
1997-08-26,55.0,55.0,54.38,54.38,12300,12.5149624346226,12.5149624346226,12.3738846762686,12.3738846762686,54055.2960932959,0.0,1.0
1997-08-27,54.69,54.94,54.56,54.88,14200,12.476279823461,12.5333116383424,12.4466232797227,12.5196240027709,62245.958810546,0.14,1.0
1997-08-28,54.5,54.75,54.25,54.69,19400,12.4329356441511,12.4899674590325,12.3759038292697,12.476279823461,85040.2535862391,0.0,1.0
1997-08-29,54.62,54.62,54.38,54.38,31900,12.4603109152942,12.4603109152942,12.405560373008,12.405560373008,139834.231412424,0.0,1.0
1997-09-02,54.44,54.56,54.44,54.5,36700,12.4192480085796,12.4466232797227,12.4192480085796,12.4329356441511,160875.118897678,0.0,1.0
1997-09-03,54.0,54.44,54.0,54.44,32800,12.3188720143883,12.4192480085796,12.3188720143883,12.4192480085796,143779.397815909,0.0,1.0
1997-09-04,53.94,54.25,53.75,54.12,20900,12.3051843788167,12.3759038292697,12.2618401995068,12.3462472855314,91615.5309253813,0.0,1.0
1997-09-05,54.56,55.06,53.94,53.94,123300,12.4466232797227,12.5606869094855,12.3051843788167,12.3051843788167,540487.797277486,0.0,1.0
1997-09-08,55.12,55.5,54.5,54.5,38200,12.5743745450571,12.6610629036768,12.4329356441511,12.4329356441511,167450.39623682,0.0,1.0
1997-09-09,55.0,55.12,54.81,55.12,33300,12.546999273914,12.5743745450571,12.5036550946041,12.5743745450571,145971.156928956,0.0,1.0
1997-09-10,54.88,55.0,54.81,54.88,45500,12.5196240027709,12.546999273914,12.5036550946041,12.5196240027709,199450.079287313,0.0,1.0
1997-09-11,55.12,55.25,54.94,55.0,29400,12.5743745450571,12.6040310887954,12.5333116383424,12.546999273914,128875.435847186,0.0,1.0
1997-09-12,56.0,56.0,55.0,55.0,11100,12.7751265334397,12.7751265334397,12.546999273914,12.546999273914,48657.0523096521,0.0,1.0
1997-09-15,56.38,56.94,56.0,56.0,26000,12.8618148920595,12.9895661573938,12.7751265334397,12.7751265334397,113971.473878464,0.0,1.0
1997-09-16,56.5,57.19,56.5,56.62,60600,12.8891901632025,13.0465979722753,12.8891901632025,12.9165654343456,265641.204501345,0.0,1.0
1997-09-17,56.88,57.06,56.5,56.62,13900,12.9758785218223,13.0169414285369,12.8891901632025,12.9165654343456,60930.9033427176,0.0,1.0
1997-09-18,56.75,57.25,56.75,56.94,20600,12.946221978084,13.0602856078468,12.946221978084,12.9895661573938,90300.4754575524,0.0,1.0
1997-09-19,56.25,56.75,56.25,56.75,14400,12.8321583483211,12.946221978084,12.8321583483211,12.946221978084,63122.662455765,0.0,1.0
1997-09-22,55.94,56.25,55.88,56.25,7100,12.7614388978681,12.8321583483211,12.7477512622966,12.8321583483211,31122.9794052731,0.0,1.0
1997-09-23,56.12,56.12,55.0,55.94,46800,12.8025018045828,12.8025018045828,12.546999273914,12.7614388978681,205148.652981236,0.0,1.0
1997-09-24,55.94,56.06,55.75,55.88,13700,12.7614388978681,12.7888141690112,12.7180947185583,12.7477512622966,60054.1996974988,0.0,1.0
1997-09-25,55.69,56.06,55.56,55.69,15900,12.7044070829867,12.7888141690112,12.6747505392484,12.7044070829867,69697.9397949072,0.0,1.0
1997-09-26,56.0,56.06,55.5,55.69,56200,12.7751265334397,12.7888141690112,12.6610629036768,12.7044070829867,246353.724306527,0.0,1.0
1997-09-29,56.19,56.31,56.06,56.12,27900,12.8184707127496,12.8458459838927,12.7888141690112,12.8025018045828,122300.158508044,0.0,1.0
1997-09-30,56.12,56.38,56.0,56.19,18200,12.8025018045828,12.8618148920595,12.7751265334397,12.8184707127496,79780.031714925,0.0,1.0
1997-10-01,56.44,56.44,56.06,56.19,13600,12.875502527631,12.875502527631,12.7888141690112,12.8184707127496,59615.8478748891,0.0,1.0
1997-10-02,56.75,57.0,56.44,56.44,13400,12.946221978084,13.0032537929654,12.875502527631,12.875502527631,58739.14422967,0.0,1.0
1997-10-03,58.0,58.0,56.62,56.75,11700,13.2313810524911,13.2313810524911,12.9165654343456,12.946221978084,51287.163245309,0.0,1.0
1997-10-06,58.31,59.44,58.0,58.0,10100,13.3021005029441,13.5598843062081,13.2313810524911,13.2313810524911,44273.5340835573,0.0,1.0
1997-10-07,58.44,58.62,58.31,58.56,10700,13.3317570466824,13.372819953397,13.3021005029441,13.3591323178255,46903.6450192143,0.0,1.0
1997-10-08,58.19,58.56,58.19,58.56,13400,13.274725231801,13.3591323178255,13.274725231801,13.3591323178255,58739.1442296701,0.0,1.0
1997-10-09,57.88,57.88,57.25,57.5,48100,13.204005781348,13.204005781348,13.0602856078468,13.1173174227282,210847.22667516,0.0,1.0
1997-10-10,57.38,57.38,57.0,57.0,15600,13.0899421515852,13.0899421515852,13.0032537929654,13.0032537929654,68382.8843270785,0.0,1.0
1997-10-13,57.38,57.62,57.19,57.25,19500,13.0899421515852,13.1446926938713,13.0465979722753,13.0602856078468,85478.6054088482,0.0,1.0
1997-10-14,57.31,57.5,57.0,57.38,50900,13.0739732434184,13.1173174227282,13.0032537929654,13.0899421515852,223121.077708224,0.0,1.0
1997-10-15,56.5,57.81,56.25,57.81,42500,12.8891901632025,13.1880368731812,12.8321583483211,13.1880368731812,186299.524609029,0.0,1.0
1997-10-16,56.75,57.06,56.5,56.5,28300,12.946221978084,13.0169414285369,12.8891901632025,12.8891901632025,124053.565798482,0.0,1.0
1997-10-17,56.31,56.56,56.31,56.5,89400,12.8458459838927,12.9028777987741,12.8458459838927,12.8891901632025,391886.529412873,0.0,1.0
1997-10-20,57.5,57.5,56.25,56.31,22700,13.1173174227282,13.1173174227282,12.8321583483211,12.8458459838927,99505.8637323521,0.0,1.0
1997-10-21,57.62,58.0,57.5,57.5,22600,13.1446926938713,13.2313810524911,13.1173174227282,13.1173174227282,99067.5119097425,0.0,1.0
1997-10-22,57.62,58.0,57.56,57.75,27100,13.1446926938713,13.2313810524911,13.1310050582998,13.1743492376097,118793.343927169,0.0,1.0
1997-10-23,57.44,57.62,57.38,57.5,12900,13.1036297871567,13.1446926938713,13.0899421515852,13.1173174227282,56547.3851166228,0.0,1.0
1997-10-24,57.25,57.75,57.25,57.62,15500,13.0602856078468,13.1743492376097,13.0602856078468,13.1446926938713,67944.5325044693,0.0,1.0
1997-10-27,55.0,57.38,55.0,57.38,64300,12.546999273914,13.0899421515852,12.546999273914,13.0899421515852,281860.221937894,0.0,1.0
1997-10-28,55.5,55.56,54.0,54.5,95400,12.6610629036768,12.6747505392484,12.3188720143883,12.4329356441511,418187.638769444,0.0,1.0
1997-10-29,56.69,56.69,55.5,55.5,23200,12.9325343425124,12.9325343425124,12.6610629036768,12.6610629036768,101697.622845399,0.0,1.0
1997-10-30,56.06,57.69,56.06,56.69,64100,12.7888141690112,13.1606616020381,12.7888141690112,12.9325343425124,280983.518292677,0.0,1.0
1997-10-31,56.25,56.5,56.0,56.31,214300,12.8321583483211,12.8891901632025,12.7751265334397,12.8458459838927,939387.955852114,0.0,1.0
1997-11-03,56.75,56.75,56.25,56.25,133400,12.946221978084,12.946221978084,12.8321583483211,12.8321583483211,584761.331361043,0.0,1.0
1997-11-04,56.0,56.75,55.62,56.75,23900,12.7751265334397,12.946221978084,12.6884381748199,12.946221978084,104766.085603665,0.0,1.0
1997-11-05,56.62,56.62,55.81,56.0,84500,12.9165654343456,12.9165654343456,12.7317823541298,12.7751265334397,370407.29010501,0.0,1.0
1997-11-06,57.12,57.25,56.25,56.75,31100,13.0306290641085,13.0602856078468,12.8321583483211,12.946221978084,136327.416831548,0.0,1.0
1997-11-07,56.94,57.19,56.75,57.12,30800,12.9895661573938,13.0465979722753,12.946221978084,13.0306290641085,135012.36136372,0.0,1.0
1997-11-10,57.06,57.38,56.75,57.25,43900,13.0169414285369,13.0899421515852,12.946221978084,13.0602856078468,192436.450125562,0.0,1.0
1997-11-11,57.06,57.12,57.0,57.0,30100,13.0169414285369,13.0306290641085,13.0032537929654,13.0032537929654,131943.898605454,0.0,1.0
1997-11-12,56.88,57.25,56.88,57.0,28100,12.9758785218223,13.0602856078468,12.9758785218223,13.0032537929654,123176.862153264,0.0,1.0
1997-11-13,56.81,56.94,56.75,56.94,18800,12.9599096136555,12.9895661573938,12.946221978084,12.9895661573938,82410.1426505821,0.0,1.0
1997-11-14,56.38,56.69,56.25,56.69,37100,12.8618148920595,12.9325343425124,12.8321583483211,12.9325343425124,162628.526188116,0.0,1.0
1997-11-17,57.12,57.12,56.12,56.25,44100,13.0306290641085,13.0306290641085,12.8025018045828,12.8321583483211,193313.15377078,0.0,1.0
1997-11-18,57.88,57.94,57.25,57.38,75700,13.204005781348,13.2176934169196,13.0602856078468,13.0899421515852,331832.329715376,0.0,1.0
1997-11-19,57.94,58.0,57.62,57.75,26600,13.2176934169196,13.2313810524911,13.1446926938713,13.1743492376097,116601.584814121,0.0,1.0
1997-11-20,57.5,57.69,57.5,57.69,63200,13.1173174227282,13.1606616020381,13.1173174227282,13.1606616020381,277038.351889192,0.0,1.0
1997-11-21,57.62,57.88,57.31,57.5,29800,13.1446926938713,13.204005781348,13.0739732434184,13.1173174227282,130628.843137625,0.0,1.0
1997-11-24,55.62,58.19,55.62,57.5,78100,12.6884381748199,13.274725231801,12.6884381748199,13.1173174227282,342352.773458003,0.0,1.0
1997-11-25,55.5,55.69,55.0,55.56,76400,12.6975632652009,12.7410324007034,12.5831708033523,12.7112903606228,333938.088075587,0.16,1.0
1997-11-26,55.75,55.75,55.25,55.75,28000,12.7547594961253,12.7547594961253,12.6403670342766,12.7547594961253,122385.686729272,0.0,1.0
1997-11-28,55.88,56.5,55.75,55.75,19600,12.7845015362059,12.9263481888983,12.7547594961253,12.7547594961253,85669.9807104908,0.0,1.0
1997-12-01,55.94,56.12,55.56,55.81,89900,12.7982286316278,12.8394099178933,12.7112903606228,12.7684865915471,392945.472748627,0.0,1.0
1997-12-02,56.0,56.0,55.69,55.69,22300,12.8119557270496,12.8119557270496,12.7410324007034,12.7410324007034,97471.4576450991,0.0,1.0
1997-12-03,55.94,56.0,55.62,55.62,39800,12.7982286316278,12.8119557270496,12.7250174560446,12.7250174560446,173962.511850894,0.0,1.0
1997-12-04,56.19,56.5,56.0,56.0,49100,12.8554248625521,12.9263481888983,12.8119557270496,12.8119557270496,214612.043514545,0.0,1.0
1997-12-05,56.06,56.12,55.88,56.0,93300,12.8256828224714,12.8394099178933,12.7845015362059,12.8119557270496,407806.59185147,0.0,1.0
1997-12-08,56.75,56.75,56.12,56.12,68100,12.9835444198226,12.9835444198226,12.8394099178933,12.8394099178933,297659.473795123,0.0,1.0
1997-12-09,56.5,57.19,56.5,56.62,150100,12.9263481888983,13.0842097862494,12.9263481888983,12.9538023797419,656074.699216562,0.0,1.0
1997-12-10,56.12,56.38,55.94,56.38,226200,12.8394099178933,12.8988939980546,12.7982286316278,12.8988939980546,988701.512077192,0.0,1.0
1997-12-11,56.25,56.31,55.94,56.0,45700,12.8691519579739,12.8828790533958,12.7982286316278,12.8119557270496,199750.924411706,0.0,1.0
1997-12-12,56.31,56.44,56.31,56.38,45400,12.8828790533958,12.9126210934764,12.8828790533958,12.8988939980546,198439.649196748,0.0,1.0
1997-12-15,56.5,56.5,56.0,56.25,87600,12.9263481888983,12.9263481888983,12.8119557270496,12.8691519579739,382892.362767294,0.0,1.0
1997-12-16,28.19,28.56,28.12,28.38,11700,12.8988939980546,13.0681948415906,12.866864108737,12.9858322690596,25569.8666916515,0.0,2.0
1997-12-17,28.06,28.25,28.0,28.19,101600,12.8394099178933,12.9263481888983,12.8119557270496,12.8988939980546,222042.603065965,0.0,1.0
1997-12-18,28.06,28.25,28.0,28.12,276800,12.8394099178933,12.9263481888983,12.8119557270496,12.866864108737,604934.96583326,0.0,1.0
1997-12-19,27.44,27.88,27.31,27.88,120400,12.5557166125086,12.7570473453622,12.4962325323473,12.7570473453622,263129.226467936,0.0,1.0
1997-12-22,27.75,28.31,27.5,27.5,93400,12.6975632652009,12.9538023797419,12.5831708033523,12.5831708033523,204121.841794894,0.0,1.0
1997-12-23,28.06,28.25,27.81,27.88,89000,12.8394099178933,12.9263481888983,12.7250174560446,12.7570473453622,194505.823551879,0.0,1.0
1997-12-24,28.0,28.06,27.94,28.0,18200,12.8119557270496,12.8394099178933,12.7845015362059,12.8119557270496,39775.3481870135,0.0,1.0
1997-12-26,27.88,28.0,27.88,28.0,5600,12.7570473453622,12.8119557270496,12.7570473453622,12.8119557270496,12238.5686729273,0.0,1.0
1997-12-29,28.12,28.12,27.62,27.75,39900,12.866864108737,12.866864108737,12.6380791850396,12.6975632652009,87199.8017946063,0.0,1.0
1997-12-30,28.38,28.38,27.88,28.12,93600,12.9858322690596,12.9858322690596,12.7570473453622,12.866864108737,204558.933533212,0.0,1.0
1997-12-31,28.44,28.44,28.12,28.38,38900,13.0132864599032,13.0132864599032,12.866864108737,12.9858322690596,85014.3431030127,0.0,1.0
1998-01-02,28.5,28.5,28.0,28.44,183100,13.0407406507469,13.0407406507469,12.8119557270496,13.0132864599032,400157.486430889,0.0,1.0
1998-01-05,28.38,28.75,28.31,28.38,150000,12.9858322690596,13.1551331125956,12.9538023797419,12.9858322690596,327818.803739122,0.0,1.0
1998-01-06,28.75,28.75,28.25,28.25,56700,13.1551331125956,13.1551331125956,12.9263481888983,12.9263481888983,123915.507813388,0.0,1.0
1998-01-07,29.25,29.31,28.75,28.88,580300,13.3839180362929,13.4113722271366,13.1551331125956,13.2146171927569,1268221.67873208,0.0,1.0
1998-01-08,28.88,29.88,28.62,29.25,78800,13.2146171927569,13.6721870401515,13.0956490324343,13.3839180362929,172214.144897619,0.0,1.0
1998-01-09,28.19,29.25,28.12,29.0,63200,12.8988939980546,13.3839180362929,12.866864108737,13.2695255744442,138120.98930875,0.0,1.0
1998-01-12,29.0,29.25,28.0,28.0,47200,13.2695255744442,13.3839180362929,12.8119557270496,12.8119557270496,103153.650243244,0.0,1.0
1998-01-13,28.75,29.25,28.75,28.88,61500,13.1551331125956,13.3839180362929,13.1551331125956,13.2146171927569,134405.70953304,0.0,1.0
1998-01-14,28.81,28.94,28.75,28.88,26400,13.1825873034392,13.2420713836005,13.1551331125956,13.2146171927569,57696.1094580858,0.0,1.0
1998-01-15,29.5,30.0,28.62,28.81,50200,13.4983104981415,13.7270954218389,13.0956490324343,13.1825873034392,109710.026318027,0.0,1.0
1998-01-16,29.38,29.94,29.31,29.75,29800,13.4434021164542,13.6996412309952,13.4113722271366,13.6127029599902,65126.6690095056,0.0,1.0
1998-01-20,31.0,31.0,29.38,29.38,82300,14.1846652692335,14.1846652692335,13.4434021164542,13.4434021164542,179863.250318198,0.0,1.0
1998-01-21,30.56,31.12,30.38,31.0,158400,13.9833345363798,14.2395736509208,13.9009719638488,14.1846652692335,346176.656748515,0.0,1.0
1998-01-22,31.81,32.88,30.5,30.56,163100,14.5552968456231,15.0448965823354,13.9558803455362,13.9833345363798,356448.312599007,0.0,1.0
1998-01-23,32.88,33.12,32.0,32.0,221400,15.0448965823354,15.1547133457101,14.6422351166281,14.6422351166281,483860.554318945,0.0,1.0
1998-01-26,32.31,33.0,32.25,32.81,216400,14.7840817693204,15.0998049640227,14.7566275784768,15.0128666930178,472933.260860976,0.0,1.0
1998-01-27,31.62,32.5,31.12,32.19,62300,14.4683585746182,14.8710200403254,14.2395736509208,14.7291733876331,136154.076486315,0.0,1.0
1998-01-28,31.88,32.44,31.69,31.94,70800,14.5873267349408,14.8435658494817,14.5003884639358,14.6147809257844,154730.475364865,0.0,1.0
1998-01-29,32.0,32.12,30.62,31.88,573300,14.6422351166281,14.6971434983155,14.0107887272235,14.5873267349408,1252923.46789093,0.0,1.0
1998-01-30,32.12,33.25,32.12,32.38,72200,14.6971434983155,15.2141974258714,14.6971434983155,14.8161116586381,157790.117533097,0.0,1.0
1998-02-02,32.38,33.0,32.12,32.38,102100,14.8161116586381,15.0998049640227,14.6971434983155,14.8161116586381,223135.332411762,0.0,1.0
1998-02-03,32.5,32.75,32.06,32.25,98100,14.8710200403254,14.9854125021741,14.6696893074718,14.7566275784768,214393.497645387,0.0,1.0
1998-02-04,32.5,33.0,32.5,32.75,88300,14.8710200403254,15.0998049640227,14.8710200403254,14.9854125021741,192976.002467764,0.0,1.0
1998-02-05,32.25,33.06,32.25,32.75,89300,14.7566275784768,15.1272591548664,14.7566275784768,14.9854125021741,195161.461159357,0.0,1.0
1998-02-06,32.5,32.88,32.38,32.38,136200,14.8710200403254,15.0448965823354,14.8161116586381,14.8161116586381,297659.473795124,0.0,1.0
1998-02-09,33.0,33.12,32.5,32.5,136800,15.0998049640227,15.1547133457101,14.8710200403254,14.8710200403254,298970.749010081,0.0,1.0
1998-02-10,33.62,33.62,32.88,33.0,157500,15.3834982694074,15.3834982694074,15.0448965823354,15.0998049640227,344209.743926079,0.0,1.0
1998-02-11,34.38,34.88,33.5,33.5,147600,15.7312513534273,15.9600362771246,15.3285898877201,15.3285898877201,322573.702879297,0.0,1.0
1998-02-12,34.5,34.5,34.0,34.44,35400,15.7861597351147,15.7861597351147,15.5573748114174,15.758705544271,77365.2376824329,0.0,1.0
1998-02-13,34.81,35.0,33.81,33.88,122200,15.928006387807,16.014944658812,15.4704365404124,15.50246642973,267063.052112806,0.0,1.0
1998-02-17,35.44,35.94,34.62,34.62,143100,16.2162753916656,16.4450603153629,15.841068116802,15.841068116802,312739.138767124,0.0,1.0
1998-02-18,35.25,35.5,34.75,35.44,390700,16.1293371206607,16.2437295825093,15.9005521969633,16.2162753916656,853858.710805832,0.0,1.0
1998-02-19,35.06,35.25,34.88,35.25,8900,16.0423988496557,16.1293371206607,15.9600362771246,16.1293371206607,19450.5823551879,0.0,1.0
1998-02-20,34.81,35.06,34.81,35.06,30300,15.928006387807,16.0423988496557,15.928006387807,16.0423988496557,66219.3983553028,0.0,1.0
1998-02-23,34.69,35.0,34.38,34.94,128900,15.8730980061197,16.014944658812,15.7312513534273,15.9874904679683,281705.625346485,0.0,1.0
1998-02-24,34.75,34.81,34.25,34.69,995000,15.9005521969633,15.928006387807,15.671767273266,15.8730980061197,2174531.39813619,0.0,1.0
1998-02-25,35.19,35.19,34.25,34.75,84800,16.101882929817,16.101882929817,15.671767273266,15.9005521969633,185326.897047184,0.0,1.0
1998-02-26,36.0,36.5,34.5,35.0,1287500,16.5091200939982,16.7384134286371,15.8212400900816,16.0505334247205,2807539.08967264,0.08,1.0
1998-02-27,35.5,35.81,35.5,35.62,100400,16.2798267593593,16.4219886268354,16.2798267593593,16.3348571596727,218933.533672337,0.0,1.0
1998-03-02,35.56,35.62,35.12,35.5,83400,16.307341959516,16.3348571596727,16.1055638250338,16.2798267593593,181863.114624232,0.0,1.0
1998-03-03,36.44,36.88,35.75,35.75,148800,16.7108982284804,16.9126763629626,16.3944734266788,16.3944734266788,324475.197315176,0.0,1.0
1998-03-04,36.62,36.88,36.56,36.62,135600,16.7934438289504,16.9126763629626,16.7659286287937,16.7934438289504,295691.107230765,0.0,1.0
1998-03-05,36.44,36.62,36.38,36.5,49100,16.7108982284804,16.7934438289504,16.6833830283237,16.7384134286371,107068.092662467,0.0,1.0
1998-03-06,36.0,36.81,36.0,36.62,107200,16.5091200939982,16.8805752961132,16.5091200939982,16.7934438289504,233761.701291578,0.0,1.0
1998-03-09,36.19,36.44,35.97,36.0,183600,16.596251561161,16.7108982284804,16.4953624939199,16.5091200939982,400360.525719531,0.0,1.0
1998-03-10,36.75,36.75,35.88,36.19,181700,16.8530600959565,16.8530600959565,16.4540896936849,16.596251561161,396217.361237684,0.0,1.0
1998-03-11,35.94,36.88,35.94,36.75,198400,16.4816048938415,16.9126763629626,16.4816048938415,16.8530600959565,432633.596420235,0.0,1.0
1998-03-12,37.0,37.12,35.94,36.0,136500,16.9677067632759,17.0227371635892,16.4816048938415,16.5091200939982,297653.65882743,0.0,1.0
1998-03-13,37.38,37.62,36.25,37.0,94800,17.1419696976015,17.2520304982281,16.6237667613176,16.9677067632759,206722.101515313,0.0,1.0
1998-03-16,36.94,37.5,36.81,37.5,42500,16.9401915631193,17.1970000979148,16.8805752961132,17.1970000979148,92676.0476202617,0.0,1.0
1998-03-17,36.5,36.81,36.38,36.81,150700,16.7384134286371,16.8805752961132,16.6833830283237,16.8805752961132,328618.361797022,0.0,1.0
1998-03-18,36.5,36.75,36.38,36.38,39200,16.7384134286371,16.8530600959565,16.6833830283237,16.6833830283237,85480.025099159,0.0,1.0
1998-03-19,36.94,36.94,36.12,36.5,52600,16.9401915631193,16.9401915631193,16.5641504943115,16.7384134286371,114700.237760606,0.0,1.0
1998-03-20,37.0,37.12,36.56,37.06,56500,16.9677067632759,17.0227371635892,16.7659286287937,16.9952219634326,123204.628012819,0.0,1.0
1998-03-23,36.75,37.19,36.62,37.0,129700,16.8530600959565,17.0548382304387,16.7934438289504,16.9677067632759,282825.491208187,0.0,1.0
1998-03-24,37.06,37.38,36.75,36.75,118700,16.9952219634326,17.1419696976015,16.8530600959565,16.8530600959565,258838.749471178,0.0,1.0
1998-03-25,37.12,37.38,36.94,36.94,40700,17.0227371635892,17.1419696976015,16.9401915631193,16.9401915631193,88750.9444269335,0.0,1.0
1998-03-26,36.75,37.0,36.5,37.0,378000,16.8530600959565,16.9677067632759,16.7384134286371,16.9677067632759,824271.670599035,0.0,1.0
1998-03-27,35.62,36.94,35.0,36.88,154300,16.3348571596727,16.9401915631193,16.0505334247205,16.9126763629626,336468.56818368,0.0,1.0
1998-03-30,35.94,36.5,35.38,35.38,192400,16.4816048938415,16.7384134286371,16.224796359046,16.224796359046,419549.91910914,0.0,1.0
1998-03-31,35.12,36.5,35.12,36.12,293400,16.1055638250338,16.7384134286371,16.1055638250338,16.5641504943115,639791.820512585,0.0,1.0
1998-04-01,36.12,36.62,35.75,35.75,171800,16.5641504943115,16.7934438289504,16.3944734266788,16.3944734266788,374629.293674377,0.0,1.0
1998-04-02,36.0,36.38,35.88,36.12,129800,16.5091200939982,16.6833830283237,16.4540896936849,16.5641504943115,283043.552496706,0.0,1.0
1998-04-03,36.5,36.5,35.81,35.94,110000,16.7384134286371,16.7384134286371,16.4219886268354,16.4816048938415,239867.417370089,0.0,1.0
1998-04-06,36.94,37.0,36.44,36.75,84300,16.9401915631193,16.9677067632759,16.7108982284804,16.8530600959565,183825.666220896,0.0,1.0
1998-04-07,36.06,37.38,35.81,37.12,80000,16.5366352941549,17.1419696976015,16.4219886268354,17.0227371635892,174449.03081461,0.0,1.0
1998-04-08,35.69,35.88,35.56,35.88,87700,16.3669582265221,16.4540896936849,16.307341959516,16.4540896936849,191239.750030517,0.0,1.0
1998-04-09,36.0,36.0,35.69,35.75,63000,16.5091200939982,16.5091200939982,16.3669582265221,16.3944734266788,137378.611766506,0.0,1.0
1998-04-13,36.0,36.19,35.75,35.75,365300,16.5091200939982,16.596251561161,16.3944734266788,16.3944734266788,796577.886957216,0.0,1.0
1998-04-14,36.0,36.12,35.88,36.0,245600,16.5091200939982,16.5641504943115,16.4540896936849,16.5091200939982,535558.524600855,0.0,1.0
1998-04-15,36.0,36.06,35.88,36.06,140900,16.5091200939982,16.5366352941549,16.4540896936849,16.5366352941549,307248.355522233,0.0,1.0
1998-04-16,36.38,36.38,35.88,35.88,136400,16.6833830283237,16.6833830283237,16.4540896936849,16.4540896936849,297435.597538912,0.0,1.0
1998-04-17,36.5,37.0,36.12,36.38,106800,16.7384134286371,16.9677067632759,16.5641504943115,16.6833830283237,232889.456137505,0.0,1.0
1998-04-20,36.31,36.62,36.25,36.38,138000,16.6512819614743,16.7934438289504,16.6237667613176,16.6833830283237,300924.578155203,0.0,1.0
1998-04-21,36.0,36.5,35.69,36.44,586600,16.5091200939982,16.7384134286371,16.3669582265221,16.7108982284804,1279147.51844813,0.0,1.0
1998-04-22,35.81,36.03,35.81,36.0,97000,16.4219886268354,16.5228776940765,16.4219886268354,16.5091200939982,211519.449862716,0.0,1.0
1998-04-23,35.88,36.25,35.75,35.88,73800,16.4540896936849,16.6237667613176,16.3944734266788,16.4540896936849,160929.230926478,0.0,1.0
1998-04-24,35.25,35.94,35.25,35.88,85200,16.1651800920399,16.4816048938415,16.1651800920399,16.4540896936849,185788.21781756,0.0,1.0
1998-04-27,34.0,35.0,34.0,35.0,63500,15.5919467554427,16.0505334247205,15.5919467554427,16.0505334247205,138468.918209098,0.0,1.0
1998-04-28,34.25,34.75,33.38,34.12,109200,15.7065934227622,15.935886757401,15.3076230204905,15.6469771557561,238122.927061943,0.0,1.0
1998-04-29,35.19,35.19,33.75,34.12,174800,16.1376648918832,16.1376648918832,15.4773000881233,15.6469771557561,381171.132329925,0.0,1.0
1998-04-30,34.38,35.44,34.38,35.44,286300,15.7662096897683,16.2523115592027,15.7662096897683,16.2523115592027,624309.469027787,0.0,1.0
1998-05-01,35.06,35.12,34.5,34.5,75600,16.0780486248771,16.1055638250338,15.8212400900816,15.8212400900816,164854.334119807,0.0,1.0
1998-05-04,34.81,34.94,34.69,34.75,68200,15.9634019575577,16.0230182245638,15.9083715572444,15.935886757401,148717.798769456,0.0,1.0
1998-05-05,34.88,35.0,34.5,34.81,50800,15.9955030244071,16.0505334247205,15.8212400900816,15.9634019575577,110775.134567278,0.0,1.0
1998-05-06,34.0,34.88,34.0,34.88,294100,15.5919467554427,15.9955030244071,15.5919467554427,15.9955030244071,641318.249532214,0.0,1.0
1998-05-07,33.69,34.75,33.69,34.12,87700,15.4497848879666,15.935886757401,15.4497848879666,15.6469771557561,191239.750030518,0.0,1.0
1998-05-08,34.19,34.44,33.5,33.81,108700,15.6790782226055,15.7937248899249,15.3626534208039,15.50481528828,237032.620619352,0.0,1.0
1998-05-11,34.0,34.25,33.75,33.75,55600,15.5919467554427,15.7065934227622,15.4773000881233,15.4773000881233,121242.076416155,0.0,1.0
1998-05-12,33.0,34.0,32.62,34.0,340800,15.133360086165,15.5919467554427,14.9590971518395,15.5919467554427,743152.871270242,0.0,1.0
1998-05-13,32.44,33.25,32.38,33.25,697400,14.8765515513695,15.2480067534844,14.8490363512128,15.2480067534844,1520759.42612637,0.0,1.0
1998-05-14,32.5,32.62,32.38,32.44,69100,14.9040667515261,14.9590971518395,14.8490363512128,14.8765515513695,150680.35036612,0.0,1.0
1998-05-15,32.31,32.75,32.31,32.5,414500,14.8169352843634,15.0187134188456,14.8169352843634,14.9040667515261,903864.040908201,0.0,1.0
1998-05-18,31.88,32.56,30.88,32.44,321000,14.619743016574,14.9315819516828,14.1611563472962,14.8765515513695,699976.736143623,0.0,1.0
1998-05-19,32.44,32.56,32.12,32.12,143700,14.8765515513695,14.9315819516828,14.7298038172006,14.7298038172006,313354.071600744,0.0,1.0
1998-05-20,32.81,33.0,32.44,32.44,155400,15.0462286190022,15.133360086165,14.8765515513695,14.8765515513695,338867.242357382,0.0,1.0
1998-05-21,32.56,33.0,32.5,32.88,84200,14.9315819516828,15.133360086165,14.9040667515261,15.0783296858517,183607.604932378,0.0,1.0
1998-05-22,32.31,32.69,32.12,32.69,141400,14.8169352843634,14.9911982186889,14.7298038172006,14.9911982186889,308338.661964824,0.0,1.0
1998-05-26,32.38,33.25,32.38,32.5,134100,14.8490363512128,15.2480067534844,14.8490363512128,14.9040667515261,292420.187902992,0.0,1.0
1998-05-27,32.06,32.5,32.0,32.38,147000,14.7022886170439,14.9040667515261,14.6747734168873,14.8490363512128,320550.094121848,0.0,1.0
1998-05-28,32.81,32.88,32.12,32.19,103300,15.0829155525445,15.1150948908157,14.7657192181569,14.7978985564281,224709.406360644,0.08,1.0
1998-05-29,33.0,33.38,32.81,32.81,154000,15.1702594707092,15.3449473070385,15.0829155525445,15.0829155525445,334997.566113641,0.0,1.0
1998-06-01,32.94,33.0,32.81,33.0,89900,15.1426771807624,15.1702594707092,15.0829155525445,15.1702594707092,195560.267491016,0.0,1.0
1998-06-02,32.94,33.16,32.81,32.81,54200,15.1426771807624,15.2438122439005,15.0829155525445,15.0829155525445,117901.740801035,0.0,1.0
1998-06-03,32.94,33.25,32.88,33.0,42800,15.1426771807624,15.2851856788206,15.1150948908157,15.1702594707092,93103.2196731422,0.0,1.0
1998-06-04,31.88,32.69,31.0,32.69,498000,14.6553900583699,15.027750972651,14.2508498058177,15.027750972651,1083303.81769217,0.0,1.0
1998-06-05,31.69,32.0,31.56,32.0,70400,14.5680461402052,14.7105546382634,14.5082845119873,14.7105546382634,153141.744509094,0.0,1.0
1998-06-08,31.62,31.81,31.56,31.69,246800,14.535866801934,14.6232107200987,14.5082845119873,14.5680461402052,536866.229330177,0.0,1.0
1998-06-09,31.44,32.12,31.44,32.0,121900,14.4531199320938,14.7657192181569,14.4531199320938,14.7105546382634,265170.151358786,0.0,1.0
1998-06-10,31.0,31.44,30.12,31.38,176000,14.2508498058177,14.4531199320938,13.8463095532654,14.4255376421471,382854.361272734,0.0,1.0
1998-06-11,29.81,31.19,29.81,31.12,351800,13.7038010552073,14.3381937239824,13.7038010552073,14.3060143857112,765273.660771293,0.0,1.0
1998-06-12,31.06,31.25,29.62,29.62,97700,14.2784320957644,14.3657760139291,13.6164571370426,13.6164571370426,212527.676683785,0.0,1.0
1998-06-15,28.75,30.88,28.75,30.88,262900,13.2165139328148,14.1956852259242,13.2165139328148,14.1956852259242,571888.702151146,0.0,1.0
1998-06-16,28.88,29.38,28.75,29.0,207300,13.2762755610327,13.5061279772556,13.2165139328148,13.3314401409262,450941.528930898,0.0,1.0
1998-06-17,28.56,29.19,28.12,28.88,270300,13.1291700146501,13.4187840590909,12.926899888374,13.2762755610327,587985.987795569,0.0,1.0
1998-06-18,29.5,30.0,28.56,28.56,670400,13.5612925571491,13.791144973372,13.1291700146501,13.1291700146501,1458327.06702978,0.0,1.0
1998-06-19,30.75,31.38,29.38,29.38,654300,14.1359235977063,14.4255376421471,13.5061279772556,13.5061279772556,1423304.5942088,0.0,1.0
1998-06-22,32.31,32.56,31.12,31.12,382700,14.8530631363216,14.967989344433,14.3060143857112,14.3060143857112,832490.70488111,0.0,1.0
1998-06-23,32.25,32.56,32.06,32.31,191000,14.8254808463749,14.967989344433,14.7381369282102,14.8530631363216,415483.99433575,0.0,1.0
1998-06-24,32.44,32.56,32.0,32.31,144200,14.9128247645395,14.967989344433,14.7105546382634,14.8530631363216,313679.539179139,0.0,1.0
1998-06-25,32.5,32.56,31.56,32.44,151500,14.9404070544863,14.967989344433,14.5082845119873,14.9128247645395,329559.293936473,0.0,1.0
1998-06-26,33.19,33.44,32.38,32.56,132200,15.2576033888738,15.3725295969853,14.8852424745928,14.967989344433,287575.832728725,0.0,1.0
1998-06-29,33.25,34.19,33.19,33.19,213200,15.2851856788206,15.7173082213196,15.2576033888738,15.2576033888738,463775.851269016,0.0,1.0
1998-06-30,34.5,34.5,33.25,33.25,115900,15.8598167193777,15.8598167193777,15.2851856788206,15.2851856788206,252118.29813358,0.0,1.0
1998-07-01,34.88,34.88,34.38,34.44,110600,16.0345045557071,16.0345045557071,15.8046521394843,15.832234429431,240589.16111798,0.0,1.0
1998-07-02,35.06,35.25,34.88,34.88,113000,16.1172514255474,16.204595343712,16.0345045557071,16.0345045557071,245809.902408062,0.0,1.0
1998-07-06,34.5,34.94,34.38,34.88,43200,15.8598167193777,16.0620868456539,15.8046521394843,16.0345045557071,93973.3432214896,0.0,1.0
1998-07-07,34.81,34.88,34.38,34.75,93300,16.0023252174359,16.0345045557071,15.8046521394843,15.9747429274892,202956.317651967,0.0,1.0
1998-07-08,35.56,35.69,34.62,34.62,89100,16.3471038417702,16.4068654699882,15.9149812992712,15.9149812992712,193820.020394322,0.0,1.0
1998-07-09,35.62,35.75,35.0,35.56,88700,16.374686131717,16.4344477599349,16.0896691356006,16.3471038417702,192949.896845974,0.0,1.0
1998-07-10,35.31,35.5,35.0,35.5,35000,16.2321776336588,16.3195215518235,16.0896691356006,16.3195215518235,76135.8104803733,0.0,1.0
1998-07-13,35.12,35.44,35.0,35.44,168400,16.1448337154941,16.2919392618767,16.0896691356006,16.2919392618767,366322.013854139,0.0,1.0
1998-07-14,35.19,35.25,35.0,35.12,69400,16.1770130537653,16.204595343712,16.0896691356006,16.1448337154941,150966.435638226,0.0,1.0
1998-07-15,34.81,35.19,34.75,35.19,140300,16.0023252174359,16.1770130537653,15.9747429274892,16.1770130537653,305195.834582754,0.0,1.0
1998-07-16,34.0,34.94,33.88,34.81,166000,15.6299643031549,16.0620868456539,15.5747997232614,16.0023252174359,361101.272564056,0.0,1.0
1998-07-17,34.0,34.0,33.94,34.0,113700,15.6299643031549,15.6299643031549,15.6023820132081,15.6299643031549,247332.61861767,0.0,1.0
1998-07-20,34.0,34.0,33.62,34.0,247900,15.6299643031549,15.6299643031549,15.4552764668255,15.6299643031549,539259.069088129,0.0,1.0
1998-07-21,33.81,34.0,33.69,33.94,147500,15.5426203849902,15.6299643031549,15.4874558050967,15.6023820132081,320858.058453002,0.0,1.0
1998-07-22,33.5,33.69,33.44,33.56,101600,15.400111886932,15.4874558050967,15.3725295969853,15.4276941768788,221011.38128017,0.0,1.0
1998-07-23,32.62,33.38,32.62,33.25,93100,14.9955716343798,15.3449473070385,14.9955716343798,15.2851856788206,202521.255877793,0.0,1.0
1998-07-24,32.56,32.75,32.5,32.62,37700,14.967989344433,15.0553332625977,14.9404070544863,14.9955716343798,82009.1444317165,0.0,1.0
1998-07-27,32.25,32.56,32.12,32.56,52400,14.8254808463749,14.967989344433,14.7657192181569,14.967989344433,113986.184833473,0.0,1.0
1998-07-28,31.75,32.31,31.69,32.25,254200,14.595628430152,14.8530631363216,14.5680461402052,14.8254808463749,552963.514974596,0.0,1.0
1998-07-29,32.69,33.0,32.5,32.5,311200,15.027750972651,15.1702594707092,14.9404070544863,14.9404070544863,676956.120614061,0.0,1.0
1998-07-30,31.88,32.88,29.69,32.81,602100,14.6553900583699,15.1150948908157,13.6486364753138,15.0829155525445,1309753.47114951,0.0,1.0
1998-07-31,31.25,31.88,31.19,31.56,207800,14.3657760139291,14.6553900583699,14.3381937239824,14.5082845119873,452029.183366331,0.0,1.0
1998-08-03,31.0,31.12,30.5,30.5,256900,14.2508498058177,14.3060143857112,14.0209973895948,14.0209973895948,558836.84892594,0.0,1.0
1998-08-04,30.0,31.25,30.0,31.0,334300,13.791144973372,14.3657760139291,13.791144973372,14.2508498058177,727205.755531106,0.0,1.0
1998-08-05,30.0,30.31,29.62,29.75,134000,13.791144973372,13.9336534714301,13.6164571370426,13.6762187652605,291491.388696285,0.0,1.0
1998-08-06,30.62,31.12,29.94,29.94,98200,14.0761619694883,14.3060143857112,13.7635626834252,13.7635626834252,213615.331119219,0.0,1.0
1998-08-07,31.12,31.88,30.62,30.62,118400,14.3060143857112,14.6553900583699,14.0761619694883,14.0761619694883,257556.570310748,0.0,1.0
1998-08-10,30.62,31.0,30.5,31.0,154900,14.0761619694883,14.2508498058177,14.0209973895948,14.2508498058177,336955.344097424,0.0,1.0
1998-08-11,30.5,30.56,30.0,30.38,136900,14.0209973895948,14.0485796795416,13.791144973372,13.9658328097013,297799.784421803,0.0,1.0
1998-08-12,30.69,31.12,30.56,30.56,97800,14.1083413077595,14.3060143857112,14.0485796795416,14.0485796795416,212745.207570872,0.0,1.0
1998-08-13,30.38,30.69,30.25,30.69,72200,13.9658328097013,14.1083413077595,13.9060711814834,14.1083413077595,157057.300476656,0.0,1.0
1998-08-14,29.81,30.38,29.81,30.12,31000,13.7038010552073,13.9658328097013,13.7038010552073,13.8463095532654,67434.5749969019,0.0,1.0
1998-08-17,30.06,30.38,29.75,29.81,87200,13.8187272633187,13.9658328097013,13.6762187652605,13.7038010552073,189686.933539673,0.0,1.0
1998-08-18,31.25,31.31,30.5,30.5,90100,14.3657760139291,14.3933583038759,14.0209973895948,14.0209973895948,195995.32926519,0.0,1.0
1998-08-19,31.12,31.44,31.06,31.25,57100,14.3060143857112,14.4531199320938,14.2784320957644,14.3657760139291,124210.136526552,0.0,1.0
1998-08-20,31.44,32.0,31.25,31.25,30100,14.4531199320938,14.7105546382634,14.3657760139291,14.3657760139291,65476.7970131211,0.0,1.0
1998-08-21,30.62,31.5,30.62,31.5,37800,14.0761619694883,14.4807022220406,14.0761619694883,14.4807022220406,82226.6753188032,0.0,1.0
1998-08-24,30.81,30.88,30.12,30.62,60600,14.163505887653,14.1956852259242,13.8463095532654,14.0761619694883,131823.717574589,0.0,1.0
1998-08-25,30.0,31.25,30.0,30.94,156400,13.791144973372,14.3657760139291,13.791144973372,14.2232675158709,340218.307403724,0.0,1.0
1998-08-26,30.06,30.12,30.0,30.0,69500,13.8187272633187,13.8463095532654,13.791144973372,13.791144973372,151183.966525313,0.0,1.0
1998-08-27,30.0,30.38,29.88,29.94,192600,13.8279213599676,14.0030750305272,13.7726096745277,13.8002655172477,417850.221272414,0.08,1.0
1998-08-28,29.75,30.19,29.75,30.0,168400,13.7126886819679,13.9154981952474,13.7126886819679,13.8279213599676,365347.753178994,0.0,1.0
1998-08-31,27.88,29.62,27.81,29.62,159200,12.8507482505299,13.652767689408,12.81848310069,13.652767689408,345388.137209596,0.0,1.0
1998-09-01,29.25,29.25,26.06,27.12,209500,13.4822233259684,13.4822233259684,12.0118543546919,12.5004409094107,454515.16799881,0.0,1.0
1998-09-02,29.38,29.75,29.0,29.12,72200,13.5421443185283,13.7126886819679,13.3669906479687,13.4223023334086,156639.594890281,0.0,1.0
1998-09-03,28.56,29.38,28.5,29.38,34900,13.1641811346892,13.5421443185283,13.1365252919692,13.5421443185283,75716.3692752191,0.0,1.0
1998-09-04,28.19,29.0,27.88,29.0,39400,12.9936367712496,13.3669906479687,12.8507482505299,13.3669906479687,85479.224912425,0.0,1.0
1998-09-08,28.88,29.06,28.38,28.44,60800,13.3116789625288,13.3946464906886,13.0812136065294,13.1088694492493,131907.027276027,0.0,1.0
1998-09-09,27.75,28.88,27.5,28.62,97400,12.79082725797,13.3116789625288,12.6755945799703,13.1918369774091,211311.586458636,0.0,1.0
1998-09-10,26.75,27.5,26.31,27.5,85600,12.3298965459711,12.6755945799703,12.1270870326916,12.6755945799703,185711.209454406,0.0,1.0
1998-09-11,27.81,28.25,27.0,27.0,75800,12.81848310069,13.0212926139695,12.4451292239709,12.4451292239709,164449.879400046,0.0,1.0
1998-09-14,28.5,28.81,28.0,28.0,81800,13.1365252919692,13.2794138126889,12.9060599359698,12.9060599359698,177467.020249655,0.0,1.0
1998-09-15,28.5,28.56,28.25,28.56,50000,13.1365252919692,13.1641811346892,13.0212926139695,13.1641811346892,108476.173746733,0.0,1.0
1998-09-16,29.19,29.25,28.38,28.62,59900,13.4545674832485,13.4822233259684,13.0812136065294,13.1918369774091,129954.456148585,0.0,1.0
1998-09-17,28.81,28.94,28.5,28.94,83700,13.2794138126889,13.3393348052488,13.1365252919692,13.3393348052488,181589.11485203,0.0,1.0
1998-09-18,29.12,29.25,28.81,28.81,87900,13.4223023334086,13.4822233259684,13.2794138126889,13.2794138126889,190701.113446755,0.0,1.0
1998-09-21,28.31,28.75,27.88,28.75,130600,13.0489484566894,13.251757969969,12.8507482505299,13.251757969969,283339.765826466,0.0,1.0
1998-09-22,28.75,29.12,28.62,28.62,78100,13.251757969969,13.4223023334086,13.1918369774091,13.1918369774091,169439.783392396,0.0,1.0
1998-09-23,29.31,29.88,28.75,28.75,72400,13.5098791686884,13.7726096745277,13.251757969969,13.251757969969,157073.499585268,0.0,1.0
1998-09-24,29.19,29.62,29.12,29.38,52300,13.4545674832485,13.652767689408,13.4223023334086,13.5421443185283,113466.077739082,0.0,1.0
1998-09-25,28.38,29.0,28.31,29.0,54300,13.0812136065294,13.3669906479687,13.0489484566894,13.3669906479687,117805.124688951,0.0,1.0
1998-09-28,29.38,29.56,28.31,28.31,56500,13.5421443185283,13.6251118466881,13.0489484566894,13.0489484566894,122578.076333808,0.0,1.0
1998-09-29,29.81,30.25,29.44,29.44,100900,13.7403445246878,13.9431540379673,13.5698001612482,13.5698001612482,218904.918620906,0.0,1.0
1998-09-30,30.0,30.25,29.25,29.81,128200,13.8279213599676,13.9431540379673,13.4822233259684,13.7403445246878,278132.909486622,0.0,1.0
1998-10-01,29.62,30.12,29.5,29.88,159400,13.652767689408,13.8832330454075,13.5974560039682,13.7726096745277,345822.041904584,0.0,1.0
1998-10-02,29.62,29.88,29.5,29.5,79800,13.652767689408,13.7726096745277,13.5974560039682,13.5974560039682,173127.973299785,0.0,1.0
1998-10-05,29.94,30.38,29.38,29.88,91700,13.8002655172477,14.0030750305272,13.5421443185283,13.7726096745277,198945.302651507,0.0,1.0
1998-10-06,29.88,30.62,29.75,29.94,90700,13.7726096745277,14.1136984014069,13.7126886819679,13.8002655172477,196775.779176573,0.0,1.0
1998-10-07,29.88,29.88,29.5,29.88,118300,13.7726096745277,13.7726096745277,13.5974560039682,13.7726096745277,256654.62708477,0.0,1.0
1998-10-08,28.5,29.88,28.0,29.88,394100,13.1365252919692,13.7726096745277,12.9060599359698,13.7726096745277,855009.201471748,0.0,1.0
1998-10-09,28.44,28.5,28.25,28.5,205900,13.1088694492493,13.1365252919692,13.0212926139695,13.1365252919692,446704.883489044,0.0,1.0
1998-10-12,28.88,29.12,28.56,28.56,60600,13.3116789625288,13.4223023334086,13.1641811346892,13.1641811346892,131473.12258104,0.0,1.0
1998-10-13,28.56,29.0,28.56,28.88,119300,13.1641811346892,13.3669906479687,13.1641811346892,13.3116789625288,258824.150559703,0.0,1.0
1998-10-14,28.62,28.62,28.25,28.31,77800,13.1918369774091,13.1918369774091,13.0212926139695,13.0489484566894,168788.926349916,0.0,1.0
1998-10-15,29.81,29.88,28.62,28.75,66900,13.7403445246878,13.7726096745277,13.1918369774091,13.251757969969,145141.120473128,0.0,1.0
1998-10-16,30.44,31.0,29.62,29.81,142000,14.0307308732471,14.2888520719665,13.652767689408,13.7403445246878,308072.333440721,0.0,1.0
1998-10-19,30.88,31.0,29.81,30.0,51300,14.2335403865267,14.2888520719665,13.7403445246878,13.8279213599676,111296.554264147,0.0,1.0
1998-10-20,31.81,32.38,30.56,30.62,117200,14.6622059486857,14.924936454525,14.086042558687,14.1136984014069,254268.15126234,0.0,1.0
1998-10-21,31.88,32.0,31.69,31.69,54000,14.6944710985256,14.7497827839655,14.6068942632458,14.6068942632458,117154.267646471,0.0,1.0
1998-10-22,31.06,31.81,31.0,31.75,43200,14.3165079146865,14.6622059486857,14.2888520719665,14.6345501059657,93723.4141171767,0.0,1.0
1998-10-23,29.88,30.81,29.0,30.81,99500,13.7726096745277,14.2012752366867,13.3669906479687,14.2012752366867,215867.585755998,0.0,1.0
1998-10-26,28.75,29.88,28.62,29.88,104400,13.251757969969,13.7726096745277,13.1918369774091,13.7726096745277,226498.250783177,0.0,1.0
1998-10-27,27.62,28.88,27.62,28.88,126100,12.7309062654102,13.3116789625288,12.7309062654102,13.3116789625288,273576.910189259,0.0,1.0
1998-10-28,28.62,28.75,27.88,28.0,178600,13.1918369774091,13.251757969969,12.8507482505299,12.9060599359698,387476.892623328,0.0,1.0
1998-10-29,28.62,28.78,28.56,28.62,207300,13.1918369774091,13.2655858913289,13.1641811346892,13.1918369774091,449742.216353953,0.0,1.0
1998-10-30,28.62,28.62,27.25,27.5,238500,13.1918369774091,13.1918369774091,12.5603619019706,12.6755945799703,517431.348771914,0.0,1.0
1998-11-02,30.0,30.0,28.88,28.88,128300,13.8279213599676,13.8279213599676,13.3116789625288,13.3116789625288,278349.861834116,0.0,1.0
1998-11-03,29.38,29.75,29.31,29.75,57500,13.5421443185283,13.7126886819679,13.5098791686884,13.7126886819679,124747.599808742,0.0,1.0
1998-11-04,29.12,29.44,28.38,29.44,387800,13.4223023334086,13.5698001612482,13.0812136065294,13.5698001612482,841341.203579655,0.0,1.0
1998-11-05,29.88,30.0,28.88,29.0,47000,13.7726096745277,13.8279213599676,13.3116789625288,13.3669906479687,101967.603321929,0.0,1.0
1998-11-06,29.62,30.12,29.62,29.75,65500,13.652767689408,13.8832330454075,13.652767689408,13.7126886819679,142103.78760822,0.0,1.0
1998-11-09,28.94,29.88,28.94,29.81,78000,13.3393348052488,13.7726096745277,13.3393348052488,13.7403445246878,169222.831044902,0.0,1.0
1998-11-10,28.62,29.25,28.62,28.94,160100,13.1918369774091,13.4822233259684,13.1918369774091,13.3393348052488,347340.708337037,0.0,1.0
1998-11-11,28.81,29.0,28.75,28.75,75700,13.2794138126889,13.3669906479687,13.251757969969,13.251757969969,164232.927052553,0.0,1.0
1998-11-12,28.88,29.06,28.75,28.75,39100,13.3116789625288,13.3946464906886,13.251757969969,13.251757969969,84828.3678699449,0.0,1.0
1998-11-13,29.5,29.69,29.0,29.0,97900,13.5974560039682,13.6850328392479,13.3669906479687,13.3669906479687,212396.348196101,0.0,1.0
1998-11-16,28.81,29.5,28.75,29.44,90700,13.2794138126889,13.5974560039682,13.251757969969,13.5698001612482,196775.779176573,0.0,1.0
1998-11-17,29.56,29.75,29.25,29.31,72300,13.6251118466881,13.7126886819679,13.4822233259684,13.5098791686884,156856.547237775,0.0,1.0
1998-11-18,29.5,29.69,29.5,29.5,59500,13.5974560039682,13.6850328392479,13.5974560039682,13.5974560039682,129086.646758611,0.0,1.0
1998-11-19,29.5,30.06,29.38,29.5,169100,13.5974560039682,13.8555772026875,13.5421443185283,13.5974560039682,366866.419611448,0.0,1.0
1998-11-20,29.06,29.38,29.06,29.38,94100,13.3946464906886,13.5421443185283,13.3946464906886,13.5421443185283,204152.158991351,0.0,1.0
1998-11-23,28.5,29.0,28.25,29.0,392700,13.1365252919692,13.3669906479687,13.0212926139695,13.3669906479687,851971.868606839,0.0,1.0
1998-11-24,27.75,28.62,27.38,28.56,775500,12.79082725797,13.1918369774091,12.6202828945304,13.1641811346892,1682465.45481183,0.0,1.0
1998-11-25,28.56,29.19,28.19,28.25,233800,13.1641811346892,13.4545674832485,12.9936367712496,13.0212926139695,507234.58843972,0.0,1.0
1998-11-27,28.25,28.62,28.25,28.56,126200,13.0212926139695,13.1918369774091,13.0212926139695,13.1641811346892,273793.862536753,0.0,1.0
1998-11-30,28.19,28.38,28.06,28.31,173500,12.9936367712496,13.0812136065294,12.9337157786897,13.0489484566894,376412.322901161,0.0,1.0
1998-12-01,28.5,28.56,28.0,28.0,34000,13.1780090560491,13.2057522330092,12.9468159147149,12.9468159147149,73531.5931168829,0.09,1.0
1998-12-02,28.25,28.5,28.25,28.5,76300,13.062412485382,13.1780090560491,13.062412485382,13.1780090560491,165013.545729946,0.0,1.0
1998-12-03,28.31,28.62,27.88,28.12,86800,13.0901556623421,13.2334954099693,12.8913295607947,13.0023022686351,187721.831839572,0.0,1.0
1998-12-04,28.19,28.62,28.12,28.31,190200,13.0346693084219,13.2334954099693,13.0023022686351,13.0901556623421,411344.382671504,0.0,1.0
1998-12-07,28.5,28.56,28.06,28.19,267300,13.1780090560491,13.2057522330092,12.974559091675,13.0346693084219,578088.083533611,0.0,1.0
1998-12-08,28.44,28.62,28.25,28.62,140500,13.150265879089,13.2334954099693,13.062412485382,13.2334954099693,303858.495085942,0.0,1.0
1998-12-09,28.25,28.62,28.12,28.5,88800,13.062412485382,13.2334954099693,13.0023022686351,13.1780090560491,192047.219669976,0.0,1.0
1998-12-10,28.06,28.5,28.06,28.25,88500,12.974559091675,13.1780090560491,12.974559091675,13.062412485382,191398.411495416,0.0,1.0
1998-12-11,28.06,28.44,28.06,28.25,75800,12.974559091675,13.150265879089,12.974559091675,13.062412485382,163932.198772345,0.0,1.0
1998-12-14,28.0,28.31,28.0,28.19,53100,12.9468159147149,13.0901556623421,12.9468159147149,13.0346693084219,114839.046897249,0.0,1.0
1998-12-15,28.12,28.19,28.0,28.0,111700,13.0023022686351,13.0346693084219,12.9468159147149,12.9468159147149,241572.910328112,0.0,1.0
1998-12-16,27.94,28.5,27.94,28.06,101200,12.9190727377548,13.1780090560491,12.9190727377548,12.974559091675,218864.624218487,0.0,1.0
1998-12-17,27.62,28.0,27.44,27.94,208600,12.771109127301,12.9468159147149,12.6878795964206,12.9190727377548,451137.950711225,0.0,1.0
1998-12-18,27.38,27.75,27.25,27.75,161700,12.6601364194605,12.8312193440478,12.6000262027136,12.8312193440478,349707.606088234,0.0,1.0
1998-12-21,27.12,27.31,26.94,27.31,91900,12.5399159859668,12.6277693796738,12.4566864550864,12.6277693796738,198751.570807103,0.0,1.0
1998-12-22,27.06,27.62,26.88,27.0,123200,12.5121728090067,12.771109127301,12.4289432781263,12.4844296320466,266443.890352939,0.0,1.0
1998-12-23,27.12,27.19,26.5,27.12,110400,12.5399159859668,12.5722830257535,12.2532364907124,12.5399159859668,238761.408238348,0.0,1.0
1998-12-24,27.06,27.5,27.0,27.12,33300,12.5121728090067,12.7156227733807,12.4844296320466,12.5399159859668,72017.7073762407,0.0,1.0
1998-12-28,27.5,27.56,27.06,27.06,42700,12.7156227733807,12.7433659503408,12.5121728090067,12.5121728090067,92347.0301791441,0.0,1.0
1998-12-29,28.12,28.75,27.38,27.56,141400,13.0023022686351,13.2936056267162,12.6601364194605,12.7433659503408,305804.919609625,0.0,1.0
1998-12-30,28.12,28.5,28.0,28.06,215300,13.0023022686351,13.1780090560491,12.9468159147149,12.974559091675,465627.999943085,0.0,1.0
1998-12-31,28.5,28.75,27.88,27.88,179700,13.1780090560491,13.2936056267162,12.8913295607947,12.8913295607947,388636.096561878,0.0,1.0
1999-01-04,29.0,29.38,28.94,29.0,112100,13.4092021973833,13.5849089847973,13.3814590204232,13.4092021973833,242437.987894193,0.0,1.0
1999-01-05,29.0,29.12,28.75,29.0,107300,13.4092021973833,13.4646885513035,13.2936056267162,13.4092021973833,232057.057101221,0.0,1.0
1999-01-06,29.0,29.12,28.81,29.0,92100,13.4092021973833,13.4646885513035,13.3213488036763,13.4092021973833,199184.109590144,0.0,1.0
1999-01-07,28.12,28.94,28.12,28.62,259800,13.0023022686351,13.3814590204232,13.0023022686351,13.2334954099693,561867.879169594,0.0,1.0
1999-01-08,27.75,28.38,27.75,28.25,227300,12.8312193440478,13.1225227021289,12.8312193440478,13.062412485382,491580.326925514,0.0,1.0
1999-01-11,27.62,27.75,27.56,27.75,187000,12.771109127301,12.8312193440478,12.7433659503408,12.8312193440478,404423.762142853,0.0,1.0
1999-01-12,27.0,27.38,26.69,27.38,206200,12.4844296320466,12.6601364194605,12.3410898844193,12.6601364194605,445947.485314739,0.0,1.0
1999-01-13,26.94,27.0,26.5,26.75,127600,12.4566864550864,12.4844296320466,12.2532364907124,12.3688330613795,275959.743579831,0.0,1.0
1999-01-14,26.5,26.5,26.0,26.44,123600,12.2532364907124,12.2532364907124,12.0220433493782,12.2254933137523,267308.96791902,0.0,1.0
1999-01-15,27.06,27.25,26.62,26.62,110500,12.5121728090067,12.6000262027136,12.3087228446326,12.3087228446326,238977.677629868,0.0,1.0
1999-01-19,26.94,27.25,26.75,27.06,151700,12.4566864550864,12.6000262027136,12.3688330613795,12.5121728090067,328080.66693621,0.0,1.0
1999-01-20,26.88,27.0,26.88,26.88,76000,12.4289432781263,12.4844296320466,12.4289432781263,12.4289432781263,164364.737555385,0.0,1.0
1999-01-21,26.75,27.0,26.69,26.88,103100,12.3688330613795,12.4844296320466,12.3410898844193,12.4289432781263,222973.74265737,0.0,1.0
1999-01-22,25.94,26.69,25.75,26.69,33600,11.9943001724181,12.3410898844193,11.9064467787111,12.3410898844193,72666.5155508014,0.0,1.0
1999-01-25,25.88,26.25,25.88,25.94,94600,11.966556995458,12.1376399200453,11.966556995458,11.9943001724181,204590.844378149,0.0,1.0
1999-01-26,26.62,27.88,26.56,27.5,861800,12.3087228446326,12.8913295607947,12.2809796676725,12.7156227733807,1863809.61612145,0.0,1.0
1999-01-27,25.88,26.69,25.81,26.69,641000,11.966556995458,12.3410898844193,11.9341899556712,12.3410898844193,1386286.79964475,0.0,1.0
1999-01-28,25.44,26.62,24.88,25.81,1266800,11.7631070310839,12.3087228446326,11.5041707127896,11.9341899556712,2739700.65177843,0.0,1.0
1999-01-29,24.0,25.44,23.75,24.5,719300,11.0972707840414,11.7631070310839,10.9816742133743,11.3284639253756,1555625.73320511,0.0,1.0
1999-02-01,25.62,26.06,24.38,24.38,328900,11.8463365619642,12.0497865263383,11.2729775714554,11.2729775714554,711310.028710078,0.0,1.0
1999-02-02,26.0,26.25,25.0,25.88,198400,12.0220433493782,12.1376399200453,11.5596570667098,11.966556995458,429078.472776161,0.0,1.0
1999-02-03,24.38,25.56,23.25,25.25,1370800,11.2729775714554,11.8185933850041,10.7504810720401,11.6752536373769,2964620.81895948,0.0,1.0
1999-02-04,25.0,25.0,23.88,24.44,301600,11.5596570667098,11.5596570667098,11.0417844301212,11.3007207484155,652268.484825052,0.0,1.0
1999-02-05,24.0,24.62,23.88,24.62,143500,11.0972707840414,11.3839502792958,11.0417844301212,11.3839502792958,310346.576831548,0.0,1.0
1999-02-08,23.75,24.5,23.75,24.0,194100,10.9816742133743,11.3284639253756,10.9816742133743,11.0972707840414,419778.888940791,0.0,1.0
1999-02-09,24.12,24.31,23.75,23.75,217800,11.1527571379616,11.2406105316686,10.9816742133743,10.9816742133743,471034.734731089,0.0,1.0
1999-02-10,23.81,24.25,23.75,24.19,284200,11.0094173903344,11.2128673547085,10.9816742133743,11.1851241777484,614637.61070053,0.0,1.0
1999-02-11,24.06,24.06,23.81,23.81,265500,11.1250139610015,11.1250139610015,11.0094173903344,11.0094173903344,574195.234486245,0.0,1.0
1999-02-12,23.88,24.12,23.75,24.06,185600,11.0417844301212,11.1527571379616,10.9816742133743,11.1250139610015,401395.99066157,0.0,1.0
1999-02-16,23.44,23.94,23.38,23.94,153400,10.8383344657471,11.0695276070813,10.810591288787,11.0695276070813,331757.246592052,0.0,1.0
1999-02-17,23.69,23.75,22.75,23.25,389900,10.9539310364142,10.9816742133743,10.5192879307059,10.7504810720401,843234.357537426,0.0,1.0
1999-02-18,23.75,24.0,23.56,23.56,112400,10.9816742133743,11.0972707840414,10.8938208196673,10.8938208196673,243086.796068753,0.0,1.0
1999-02-19,23.31,23.88,23.31,23.75,118700,10.7782242490002,11.0417844301212,10.7782242490002,10.9816742133743,256711.767734528,0.0,1.0
1999-02-22,23.75,24.12,23.31,23.31,90200,10.9816742133743,11.1527571379616,10.7782242490002,10.7782242490002,195074.991151259,0.0,1.0
1999-02-23,23.31,23.81,23.12,23.5,105100,10.7782242490002,11.0094173903344,10.6903708552932,10.8660776427072,227299.130487775,0.0,1.0
1999-02-24,23.62,24.06,23.38,23.38,73900,10.9215639966274,11.1250139610015,10.810591288787,10.810591288787,159823.08033346,0.0,1.0
1999-02-25,23.38,23.75,23.38,23.69,91400,10.810591288787,10.9816742133743,10.810591288787,10.9539310364142,197670.223849502,0.0,1.0
1999-02-26,23.44,23.5,23.25,23.5,265700,10.8383344657471,10.8660776427072,10.7504810720401,10.8660776427072,574627.773269285,0.0,1.0
1999-03-01,23.62,23.81,23.44,23.56,76400,10.9215639966274,11.0094173903344,10.8383344657471,10.8938208196673,165229.815121466,0.0,1.0
1999-03-02,24.0,24.38,23.5,23.62,123900,11.1388855494815,11.3152512373483,10.9068254338673,10.9625198616147,266956.688511663,0.09,1.0
1999-03-03,23.94,24.0,23.5,24.0,60500,11.1110383356078,11.1388855494815,10.9068254338673,11.1388855494815,130354.153793024,0.0,1.0
1999-03-04,24.0,24.12,23.81,23.94,76300,11.1388855494815,11.1945799772289,11.0507027055481,11.1110383356078,164397.056767069,0.0,1.0
1999-03-05,24.19,24.62,24.0,24.0,69300,11.2270683934149,11.4266400928431,11.1388855494815,11.1388855494815,149314.7579811,0.0,1.0
1999-03-08,24.0,24.12,23.38,24.0,184700,11.1388855494815,11.1945799772289,10.8511310061199,11.1388855494815,397957.226538371,0.0,1.0
1999-03-09,24.25,24.25,23.81,23.94,63300,11.2549156072886,11.2549156072886,11.0507027055481,11.1110383356078,136387.073307411,0.0,1.0
1999-03-10,24.06,24.25,23.94,24.12,120200,11.1667327633552,11.2549156072886,11.1110383356078,11.1945799772289,258984.616296222,0.0,1.0
1999-03-11,23.75,24.25,23.69,24.12,280900,11.0228554916744,11.2549156072886,10.9950082778007,11.1945799772289,605231.10413984,0.0,1.0
1999-03-12,23.62,23.81,23.0,23.69,68800,10.9625198616147,11.0507027055481,10.6747653182531,10.9950082778007,148237.450924959,0.0,1.0
1999-03-15,23.69,23.88,23.31,23.62,75800,10.9950082778007,11.0831911217341,10.8186425899339,10.9625198616147,163319.749710929,0.0,1.0
1999-03-16,23.81,23.81,23.5,23.69,18300,11.0507027055481,11.0507027055481,10.9068254338673,10.9950082778007,39429.4382547493,0.0,1.0
1999-03-17,23.56,23.75,23.31,23.69,105100,10.934672647741,11.0228554916744,10.8186425899339,10.9950082778007,226449.943200773,0.0,1.0
1999-03-18,23.56,23.56,23.38,23.56,45900,10.934672647741,10.934672647741,10.8511310061199,10.934672647741,98896.7877537155,0.0,1.0
1999-03-19,22.75,23.19,22.75,23.0,150600,10.558735260446,10.7629481621865,10.558735260446,10.6747653182531,324484.885309576,0.0,1.0
1999-03-22,22.56,22.81,22.12,22.81,83100,10.4705524165126,10.5865824743197,10.2663395147721,10.5865824743197,179048.432730583,0.0,1.0
1999-03-23,21.75,22.56,21.75,22.56,178200,10.0946150292176,10.4705524165126,10.0946150292176,10.4705524165126,383952.234808543,0.0,1.0
1999-03-24,21.62,21.81,21.56,21.75,68700,10.0342793991579,10.1224622430913,10.0064321852842,10.0946150292176,148021.989513731,0.0,1.0
1999-03-25,22.56,22.56,21.56,21.62,143800,10.4705524165126,10.4705524165126,10.0064321852842,10.0342793991579,309833.509346063,0.0,1.0
1999-03-26,23.12,23.12,22.38,22.56,82400,10.7304597460005,10.7304597460005,10.3870107748915,10.4705524165126,177540.202851986,0.0,1.0
1999-03-29,22.38,23.0,22.31,22.88,137600,10.3870107748915,10.6747653182531,10.3545223587055,10.6190708905057,296474.901849918,0.0,1.0
1999-03-30,21.69,22.06,21.62,22.0,116700,10.0667678153439,10.2384923008984,10.0342793991579,10.2106450870247,251443.466903237,0.0,1.0
1999-03-31,23.19,23.25,21.75,21.75,250500,10.7629481621865,10.7907953760602,10.0946150292176,10.0946150292176,539730.835126486,0.0,1.0
1999-04-01,22.56,23.38,22.38,23.38,62800,10.4705524165126,10.8511310061199,10.3870107748915,10.8511310061199,135309.766251271,0.0,1.0
1999-04-05,22.56,22.69,22.38,22.5,65800,10.4705524165126,10.5308880465723,10.3870107748915,10.4427052026389,141773.608588115,0.0,1.0
1999-04-06,22.19,22.81,21.75,22.38,94600,10.2988279309581,10.5865824743197,10.0946150292176,10.3870107748915,203826.495021819,0.0,1.0
1999-04-07,21.94,22.19,21.81,22.06,171200,10.182797873151,10.2988279309581,10.1224622430913,10.2384923008984,368869.936022573,0.0,1.0
1999-04-08,21.5,22.0,21.38,21.88,86100,9.97858497141054,10.2106450870247,9.92289054366313,10.1549506592773,185512.275067426,0.0,1.0
1999-04-09,20.94,21.25,20.88,21.25,176100,9.71867764192264,9.86255491360344,9.69083042804893,9.86255491360344,379427.54517275,0.0,1.0
1999-04-12,20.94,21.06,20.75,21.0,61400,9.71867764192264,9.77437206967004,9.63049479798924,9.74652485579634,132293.306494076,0.0,1.0
1999-04-13,20.75,21.62,20.69,21.0,121600,9.63049479798924,10.0342793991579,9.60264758411554,9.74652485579634,262001.076053415,0.0,1.0
1999-04-14,20.81,21.12,20.69,20.81,134900,9.65834201186294,9.80221928354375,9.60264758411554,9.65834201186294,290657.443746758,0.0,1.0
1999-04-15,20.75,21.0,20.62,20.94,402900,9.63049479798924,9.74652485579634,9.57015916792955,9.71867764192264,868094.025838167,0.0,1.0
1999-04-16,21.31,21.5,20.25,20.75,3396000,9.89040212747714,9.97858497141054,9.39843468237504,9.63049479798924,7317069.52530755,0.0,1.0
1999-04-19,22.62,22.62,21.38,21.5,884400,10.4983996303863,10.4983996303863,9.92289054366313,9.97858497141054,1905540.72090166,0.0,1.0
1999-04-20,22.69,22.81,22.25,22.62,168500,10.5308880465723,10.5865824743197,10.3266751448318,10.4983996303863,363052.477919413,0.0,1.0
1999-04-21,22.94,23.44,22.75,22.75,337600,10.6469181043794,10.8789782199936,10.558735260446,10.558735260446,727397.724306195,0.0,1.0
1999-04-22,23.12,23.12,22.75,23.0,114400,10.7304597460005,10.7304597460005,10.558735260446,10.6747653182531,246487.85444499,0.0,1.0
1999-04-23,23.0,23.12,22.88,23.12,93400,10.6747653182531,10.7304597460005,10.6190708905057,10.7304597460005,201240.958087081,0.0,1.0
1999-04-26,22.5,22.88,22.38,22.75,182600,10.4427052026389,10.6190708905057,10.3870107748915,10.558735260446,393432.536902581,0.0,1.0
1999-04-27,22.69,23.0,22.44,22.5,79900,10.5308880465723,10.6747653182531,10.4148579887652,10.4427052026389,172153.667571282,0.0,1.0
1999-04-28,22.94,23.0,22.5,22.62,163000,10.6469181043794,10.6747653182531,10.4427052026389,10.4983996303863,351202.100301865,0.0,1.0
1999-04-29,22.88,22.94,22.5,22.94,149000,10.6190708905057,10.6469181043794,10.4427052026389,10.6469181043794,321037.502729926,0.0,1.0
1999-04-30,22.75,22.88,22.69,22.88,42300,10.558735260446,10.6190708905057,10.5308880465723,10.6190708905057,91140.1769495025,0.0,1.0
1999-05-03,23.56,23.75,22.75,22.75,149700,10.934672647741,11.0228554916744,10.558735260446,10.558735260446,322545.732608523,0.0,1.0
1999-05-04,23.25,23.56,23.0,23.5,132800,10.7907953760602,10.934672647741,10.6747653182531,10.9068254338673,286132.754110968,0.0,1.0
1999-05-05,23.44,23.44,22.94,23.25,280300,10.8789782199936,10.8789782199936,10.6469181043794,10.7907953760602,603938.335672471,0.0,1.0
1999-05-06,23.44,23.5,23.12,23.44,176100,10.8789782199936,10.9068254338673,10.7304597460005,10.8789782199936,379427.545172751,0.0,1.0
1999-05-07,24.5,24.69,23.25,23.5,243100,11.3709456650957,11.4591285090291,10.7907953760602,10.9068254338673,523786.690695604,0.0,1.0
1999-05-10,24.88,24.94,24.56,24.62,197300,11.5473113529625,11.5751585668362,11.3987928789694,11.4266400928431,425105.364353116,0.0,1.0
1999-05-11,24.81,24.94,24.62,24.62,133300,11.5148229367765,11.5751585668362,11.4266400928431,11.4266400928431,287210.061167108,0.0,1.0
1999-05-12,24.75,24.75,24.38,24.62,183700,11.4869757229028,11.4869757229028,11.3152512373483,11.4266400928431,395802.61242609,0.0,1.0
1999-05-13,24.44,24.81,24.12,24.69,178400,11.343098451222,11.5148229367765,11.1945799772289,11.4591285090291,384383.157630998,0.0,1.0
1999-05-14,25.62,25.75,24.75,24.88,173700,11.8907603240715,11.9510959541312,11.4869757229028,11.5473113529625,374256.471303276,0.0,1.0
1999-05-17,25.31,25.62,24.5,25.62,270200,11.7468830523907,11.8907603240715,11.3709456650957,11.8907603240715,582176.733138429,0.0,1.0
1999-05-18,24.25,25.31,24.25,25.31,231300,11.2549156072886,11.7468830523907,11.2549156072886,11.7468830523907,498362.244170684,0.0,1.0
1999-05-19,24.25,24.38,24.12,24.19,128000,11.2549156072886,11.3152512373483,11.1945799772289,11.2270683934149,275790.606372017,0.0,1.0
1999-05-20,24.44,24.5,24.0,24.31,137600,11.343098451222,11.3709456650957,11.1388855494815,11.2827628211623,296474.901849918,0.0,1.0
1999-05-21,24.19,24.5,24.06,24.5,79600,11.2270683934149,11.3709456650957,11.1667327633552,11.3709456650957,171507.283337598,0.0,1.0
1999-05-24,24.69,24.75,24.06,24.12,129800,11.4591285090291,11.4869757229028,11.1667327633552,11.1945799772289,279668.911774123,0.0,1.0
1999-05-25,25.38,25.38,24.69,24.69,183400,11.7793714685767,11.7793714685767,11.4591285090291,11.4591285090291,395156.228192405,0.0,1.0
1999-05-26,25.81,25.88,25.0,25.19,239300,12.0218742893936,12.0544791402365,11.6445895867818,11.7330884676414,513757.909234596,0.0925,1.0
1999-05-27,25.75,25.94,25.38,25.88,133800,11.9939272743853,12.0824261552448,11.8215873485009,12.0544791402365,287257.869852023,0.0,1.0
1999-05-28,25.88,25.94,25.38,25.62,136200,12.0544791402365,12.0824261552448,11.8215873485009,11.933375408534,292410.477383002,0.0,1.0
1999-06-01,25.69,25.81,25.5,25.75,86700,11.965980259377,12.0218742893936,11.8774813785175,11.9939272743853,186137.94705658,0.0,1.0
1999-06-02,26.12,26.19,25.75,25.75,192200,12.1662672002697,12.1988720511126,11.9939272743853,11.9939272743853,412637.986439153,0.0,1.0
1999-06-03,27.06,27.06,26.19,26.19,231000,12.6041037687326,12.6041037687326,12.1988720511126,12.1988720511126,495938.474856634,0.0,1.0
1999-06-04,27.06,27.06,27.0,27.06,123500,12.6041037687326,12.6041037687326,12.5761567537244,12.6041037687326,265144.59586491,0.0,1.0
1999-06-07,26.88,27.12,26.81,27.0,163700,12.5202627237078,12.6320507837409,12.4876578728648,12.5761567537244,351450.772008791,0.0,1.0
1999-06-08,25.94,26.94,25.75,26.94,108400,12.0824261552448,12.5482097387161,11.9939272743853,12.5482097387161,232726.10681584,0.0,1.0
1999-06-09,26.06,26.38,25.81,26.06,79300,12.1383201852614,12.2873709319722,12.0218742893936,12.1383201852614,170250.740502731,0.0,1.0
1999-06-10,26.0,26.88,25.94,26.06,118900,12.1103731702531,12.5202627237078,12.0824261552448,12.1383201852614,255268.764763868,0.0,1.0
1999-06-11,26.06,26.25,26.0,26.0,24900,12.1383201852614,12.2268190661209,12.1103731702531,12.1103731702531,53458.3031338966,0.0,1.0
1999-06-14,26.31,26.44,26.0,26.44,68700,12.2547660811292,12.3153179469805,12.1103731702531,12.3153179469805,147493.390574245,0.0,1.0
1999-06-15,26.38,26.94,26.19,26.31,51100,12.2873709319722,12.5482097387161,12.1988720511126,12.2547660811292,109707.60201374,0.0,1.0
1999-06-16,26.31,26.38,26.19,26.38,66000,12.2547660811292,12.2873709319722,12.1988720511126,12.2873709319722,141696.707101895,0.0,1.0
1999-06-17,26.62,26.62,26.06,26.31,60300,12.3991589920053,12.3991589920053,12.1383201852614,12.2547660811292,129459.264215822,0.0,1.0
1999-06-18,26.62,26.81,26.62,26.62,86200,12.3991589920053,12.4876578728648,12.3991589920053,12.3991589920053,185064.487154293,0.0,1.0
1999-06-21,26.88,27.0,26.5,26.5,131300,12.5202627237078,12.5761567537244,12.3432649619887,12.3432649619887,281890.570340588,0.0,1.0
1999-06-22,26.5,26.62,26.0,26.0,182500,12.3432649619887,12.3991589920053,12.1103731702531,12.1103731702531,391812.864334786,0.0,1.0
1999-06-23,25.94,26.5,25.62,26.38,121300,12.0824261552448,12.3432649619887,11.933375408534,12.2873709319722,260421.372294847,0.0,1.0
1999-06-24,26.62,26.88,26.0,26.06,200100,12.3991589920053,12.5202627237078,12.1103731702531,12.1383201852614,429598.65289529,0.0,1.0
1999-06-25,26.38,26.56,26.38,26.56,126300,12.2873709319722,12.371211976997,12.2873709319722,12.371211976997,271155.971317717,0.0,1.0
1999-06-28,26.5,26.5,26.12,26.44,120800,12.3432649619887,12.3432649619887,12.1662672002697,12.3153179469805,259347.91239256,0.0,1.0
1999-06-29,26.75,26.88,26.38,26.5,246100,12.4597108578566,12.5202627237078,12.2873709319722,12.3432649619887,528356.9639057,0.0,1.0
1999-06-30,27.19,27.19,26.5,26.69,357300,12.6646556345839,12.6646556345839,12.3432649619887,12.4317638428483,767094.44617435,0.0,1.0
1999-07-01,26.94,27.12,26.75,27.12,61800,12.5482097387161,12.6320507837409,12.4597108578566,12.6320507837409,132679.643922683,0.0,1.0
1999-07-02,26.88,27.12,26.75,26.81,110200,12.5202627237078,12.6320507837409,12.4597108578566,12.4876578728648,236590.562464073,0.0,1.0
1999-07-06,27.5,27.5,26.88,26.94,151800,12.80904854546,12.80904854546,12.5202627237078,12.5482097387161,325902.426334359,0.0,1.0
1999-07-07,28.69,29.25,27.62,27.75,417000,13.3633310097908,13.6241698165347,12.8649425754766,12.9254944413278,895265.558507429,0.0,1.0
1999-07-08,28.69,28.69,28.22,28.62,189400,13.3633310097908,13.3633310097908,13.1444127255593,13.3307261589478,406626.610986348,0.0,1.0
1999-07-09,28.44,28.75,28.25,28.69,52600,13.246885113923,13.3912780247991,13.1583862330635,13.3633310097908,112927.981720601,0.0,1.0
1999-07-12,28.62,28.81,28.12,28.44,79800,13.3307261589478,13.4192250398074,13.0978343672122,13.246885113923,171324.200405019,0.0,1.0
1999-07-13,28.88,28.88,28.19,28.5,49800,13.4518298906504,13.4518298906504,13.1304392180552,13.2748321289313,106916.606267793,0.0,1.0
1999-07-14,28.81,28.88,28.56,28.81,33100,13.4192250398074,13.4518298906504,13.3027791439396,13.4192250398074,71063.0455314047,0.0,1.0
1999-07-15,28.94,29.0,28.25,28.88,100800,13.4797769056586,13.5077239206669,13.1583862330635,13.4518298906504,216409.516301077,0.0,1.0
1999-07-16,26.5,26.88,25.0,26.5,1532800,12.3432649619887,12.5202627237078,11.6445895867818,12.3432649619887,3290798.67645129,0.0,1.0
1999-07-19,27.0,27.5,26.38,26.44,247700,12.5761567537244,12.80904854546,12.2873709319722,12.3153179469805,531792.03559302,0.0,1.0
1999-07-20,26.38,26.88,26.31,26.88,355900,12.2873709319722,12.5202627237078,12.2547660811292,12.5202627237078,764088.758447944,0.0,1.0
1999-07-21,26.06,26.38,25.94,26.38,420800,12.1383201852614,12.2873709319722,12.0824261552448,12.2873709319722,903423.853764807,0.0,1.0
1999-07-22,26.56,26.56,25.69,26.06,301000,12.371211976997,12.371211976997,11.965980259377,12.1383201852614,646222.861176824,0.0,1.0
1999-07-23,26.06,26.56,25.88,26.56,145100,12.1383201852614,12.371211976997,12.0544791402365,12.371211976997,311518.063643711,0.0,1.0
1999-07-26,25.69,26.12,25.62,26.12,193500,11.965980259377,12.1662672002697,11.933375408534,12.1662672002697,415428.982185101,0.0,1.0
1999-07-27,25.62,26.0,25.5,25.81,142200,11.933375408534,12.1103731702531,11.8774813785175,12.0218742893936,305291.996210447,0.0,1.0
1999-07-28,25.69,25.94,25.19,25.69,145300,11.965980259377,12.0824261552448,11.7330884676414,11.965980259377,311947.447604626,0.0,1.0
1999-07-29,25.19,25.56,24.81,25.56,172700,11.7330884676414,11.9054283935257,11.5560907059223,11.9054283935257,370773.050249957,0.0,1.0
1999-07-30,25.19,25.19,25.12,25.19,259000,11.7330884676414,11.7330884676414,11.7004836167984,11.7330884676414,556052.229384707,0.0,1.0
1999-08-02,29.94,29.94,26.5,26.5,982200,13.9455604891299,13.9455604891299,12.3432649619887,12.3432649619887,2108704.63205275,0.0,1.0
1999-08-03,30.62,31.5,29.94,30.0,578700,14.2622933258904,14.6721828793451,13.9455604891299,13.9735075041382,1242422.49090707,0.0,1.0
1999-08-04,30.06,31.25,30.0,30.62,191100,14.0014545191465,14.5557369834773,13.9735075041382,14.2622933258904,410276.374654122,0.0,1.0
1999-08-05,30.19,30.62,30.06,30.06,86900,14.0620063849977,14.2622933258904,14.0014545191465,14.0014545191465,186567.331017495,0.0,1.0
1999-08-06,32.0,32.0,30.25,30.25,454900,14.9050746710807,14.9050746710807,14.089953400006,14.089953400006,976633.81910079,0.0,1.0
1999-08-09,31.62,33.0,31.44,31.94,257400,14.7280769093617,15.370858254552,14.6442358643368,14.8771276560725,552617.157697388,0.0,1.0
1999-08-10,31.0,32.38,30.44,31.56,348300,14.4392910876095,15.0820724327998,14.1784522808656,14.7001298943534,747772.16793318,0.0,1.0
1999-08-11,31.19,31.5,31.12,31.12,114800,14.527789968469,14.6721828793451,14.495185117626,14.495185117626,246466.393565114,0.0,1.0
1999-08-12,30.94,31.38,30.88,31.19,68900,14.4113440726012,14.6162888493285,14.3833970575929,14.527789968469,147922.77453516,0.0,1.0
1999-08-13,30.88,31.06,30.75,30.94,163200,14.3833970575929,14.4672381026177,14.3228451917416,14.4113440726012,350377.312106504,0.0,1.0
1999-08-16,31.0,31.0,30.75,30.75,188600,14.4392910876095,14.4392910876095,14.3228451917416,14.3228451917416,404909.075142687,0.0,1.0
1999-08-17,30.94,31.19,30.94,31.06,435300,14.4113440726012,14.527789968469,14.4113440726012,14.4672381026177,934554.190931133,0.0,1.0
1999-08-18,31.44,31.75,30.94,30.94,135100,14.6442358643368,14.7886287752129,14.4113440726012,14.4113440726012,290048.86559797,0.0,1.0
1999-08-19,30.56,31.38,30.44,31.38,89700,14.2343463108821,14.6162888493285,14.1784522808656,14.6162888493285,192578.706470303,0.0,1.0
1999-08-20,30.88,30.94,30.5,30.5,103600,14.3833970575929,14.4113440726012,14.2063992958738,14.2063992958738,222420.891753884,0.0,1.0
1999-08-23,31.25,31.38,30.81,30.81,137300,14.5557369834773,14.6162888493285,14.3507922067499,14.3507922067499,294772.089168033,0.0,1.0
1999-08-24,31.5,31.5,31.12,31.12,213000,14.6721828793451,14.6721828793451,14.495185117626,14.495185117626,457293.918374297,0.0,1.0
1999-08-25,31.5,31.5,31.19,31.5,96600,14.6721828793451,14.6721828793451,14.527789968469,14.6721828793451,207392.453121864,0.0,1.0
1999-08-26,31.56,31.75,31.25,31.5,168700,14.7001298943534,14.7886287752129,14.5557369834773,14.6721828793451,362185.371031661,0.0,1.0
1999-08-27,31.12,31.56,31.12,31.44,197800,14.495185117626,14.7001298943534,14.495185117626,14.6442358643368,424660.73734477,0.0,1.0
1999-08-30,30.06,31.12,30.06,31.12,558800,14.0014545191465,14.495185117626,14.0014545191465,14.495185117626,1199698.78679604,0.0,1.0
1999-08-31,30.12,30.5,29.38,30.0,354900,14.0713220566672,14.2488486961603,13.7256122850226,14.0152610126167,759671.902679188,0.09,1.0
1999-09-01,31.06,31.06,30.0,30.19,115100,14.5104669017291,14.5104669017291,14.0152610126167,14.1040243323633,246374.291345098,0.0,1.0
1999-09-02,30.44,31.0,30.44,31.0,160600,14.2208181741351,14.4824363797039,14.2208181741351,14.4824363797039,343768.125021915,0.0,1.0
1999-09-03,30.88,31.38,30.5,30.5,114800,14.4263753356534,14.6599630191971,14.2488486961603,14.2488486961603,245732.134199976,0.0,1.0
1999-09-07,31.44,31.44,30.69,31.0,128900,14.6879935412223,14.6879935412223,14.3376120159069,14.4824363797039,275913.520020703,0.0,1.0
1999-09-08,31.56,31.88,31.44,31.44,147900,14.7440545852728,14.8935507027407,14.6879935412223,14.6879935412223,316583.472545089,0.0,1.0
1999-09-09,31.56,31.75,31.5,31.5,146100,14.7440545852728,14.8328179050193,14.7160240632475,14.7160240632475,312730.529674357,0.0,1.0
1999-09-10,31.5,31.94,31.19,31.56,235700,14.7160240632475,14.9215812247659,14.5711996994505,14.7440545852728,504521.463684095,0.0,1.0
1999-09-13,30.94,31.38,30.81,30.88,221700,14.4544058576787,14.6599630191971,14.3936730599573,14.4263753356534,474554.130245073,0.0,1.0
1999-09-14,29.94,30.38,29.69,30.38,362000,13.9872304905915,14.1927876521098,13.8704366488197,14.1927876521098,774869.621780406,0.0,1.0
1999-09-15,29.88,30.56,29.75,30.19,99900,13.9591999685662,14.2768792181855,13.8984671708449,14.1040243323633,213838.329325588,0.0,1.0
1999-09-16,30.0,30.0,29.88,29.94,80100,14.0152610126167,14.0152610126167,13.9591999685662,13.9872304905915,171455.957747543,0.0,1.0
1999-09-17,30.06,30.31,29.94,30.0,212800,14.0432915346419,14.1600853764137,13.9872304905915,14.0152610126167,455503.468273125,0.0,1.0
1999-09-20,29.81,30.06,29.69,30.06,116300,13.9264976928701,14.0432915346419,13.8704366488197,14.0432915346419,248942.919925585,0.0,1.0
1999-09-21,29.62,29.88,29.31,29.31,196200,13.8377343731235,13.9591999685662,13.6929100093265,13.6929100093265,419970.772909715,0.0,1.0
1999-09-22,29.19,29.5,29.19,29.38,148300,13.636848965276,13.7816733290731,13.636848965276,13.7256122850226,317439.68207192,0.0,1.0
1999-09-23,28.25,29.12,28.25,29.12,168600,13.1977041202141,13.6041466895799,13.1977041202141,13.6041466895799,360892.315558498,0.0,1.0
1999-09-24,26.88,27.0,25.5,26.62,525500,12.5576738673046,12.613734911355,11.9129718607242,12.4362082718619,1124845.26587183,0.0,1.0
1999-09-27,27.56,28.38,27.12,27.12,327600,12.8753531169239,13.2584369179354,12.6697959554055,12.6697959554055,701235.602473097,0.0,1.0
1999-09-28,26.94,27.56,26.88,27.56,130800,12.5857043893298,12.8753531169239,12.5576738673046,12.8753531169239,279980.515273142,0.0,1.0
1999-09-29,25.94,26.94,25.62,26.94,291900,12.1185290222426,12.5857043893298,11.9690329047747,12.5857043893298,624818.902203593,0.0,1.0
1999-09-30,25.81,25.94,25.69,25.94,217500,12.0577962245212,12.1185290222426,12.0017351804708,12.1185290222426,465563.930213368,0.0,1.0
1999-10-01,26.62,26.62,25.75,25.88,149100,12.4362082718619,12.4362082718619,12.029765702496,12.0904985002173,319152.101125576,0.0,1.0
1999-10-04,26.88,27.38,26.75,27.0,220200,12.5576738673046,12.7912615508482,12.4969410695832,12.613734911355,471343.344519462,0.0,1.0
1999-10-05,27.31,27.62,26.81,27.0,155600,12.7585592751521,12.9033836389491,12.5249715916085,12.613734911355,333065.50593655,0.0,1.0
1999-10-06,27.81,28.06,27.19,27.25,275100,12.9921469586957,13.1089408004675,12.7024982311016,12.7305287531268,588858.102076768,0.0,1.0
1999-10-07,27.25,27.94,27.19,27.81,104800,12.7305287531268,13.052879756417,12.7024982311016,12.9921469586957,224326.896029246,0.0,1.0
1999-10-08,27.38,27.88,27.38,27.5,98500,12.7912615508482,13.0248492343918,12.7912615508482,12.8473225948986,210841.595981685,0.0,1.0
1999-10-11,26.94,27.5,26.56,27.44,64400,12.5857043893298,12.8473225948986,12.4081777498366,12.8192920728734,137849.733819498,0.0,1.0
1999-10-12,26.19,26.81,26.0,26.81,205900,12.2353228640144,12.5249715916085,12.1465595442678,12.5249715916085,440733.85393532,0.0,1.0
1999-10-13,25.88,26.31,25.75,26.25,106700,12.0904985002173,12.2913839080648,12.029765702496,12.2633533860396,228393.891281685,0.0,1.0
1999-10-14,25.69,25.94,25.5,25.94,172500,12.0017351804708,12.1185290222426,11.9129718607242,12.1185290222426,369240.358445083,0.0,1.0
1999-10-15,25.69,25.75,25.12,25.5,128800,12.0017351804708,12.029765702496,11.735445221231,11.9129718607242,275699.467638995,0.0,1.0
1999-10-18,25.0,25.44,24.75,25.44,84700,11.6793841771806,11.884941338699,11.5625903354088,11.884941338699,181302.367306079,0.0,1.0
1999-10-19,25.75,26.5,25.19,25.19,175000,12.029765702496,12.3801472278114,11.7681474969271,11.7681474969271,374591.667987766,0.0,1.0
1999-10-20,25.75,25.75,25.12,25.62,289900,12.029765702496,12.029765702496,11.735445221231,11.9690329047747,620537.854569448,0.0,1.0
1999-10-21,25.5,25.62,24.0,24.5,152300,11.9129718607242,11.9690329047747,11.2122088100934,11.445796493637,326001.77734021,0.0,1.0
1999-10-22,27.25,28.0,25.25,25.25,286800,12.7305287531268,13.0809102784422,11.7961780189524,11.7961780189524,613902.230736524,0.0,1.0
1999-10-25,28.25,28.38,27.25,27.25,194700,13.1977041202141,13.2584369179354,12.7305287531268,12.7305287531268,416759.987184102,0.0,1.0
1999-10-26,26.5,28.25,26.5,28.25,347800,12.3801472278114,13.1977041202141,12.3801472278114,13.1977041202141,744474.183577973,0.0,1.0
1999-10-27,27.25,27.5,26.5,26.5,92700,12.7305287531268,12.8473225948986,12.3801472278114,12.3801472278114,198426.557842663,0.0,1.0
1999-10-28,28.06,28.56,27.31,27.31,166000,13.1089408004675,13.3425284840111,12.7585592751521,12.7585592751521,355326.953634109,0.0,1.0
1999-10-29,28.19,29.12,28.12,28.75,182600,13.1696735981888,13.6041466895799,13.1369713224927,13.4312918037577,390859.648997521,0.0,1.0
1999-11-01,28.5,29.75,28.5,29.5,193500,13.3144979619859,13.8984671708449,13.3144979619859,13.7816733290731,414191.358603615,0.0,1.0
1999-11-02,29.0,29.25,28.5,28.5,172200,13.5480856455295,13.6648794873013,13.3144979619859,13.3144979619859,368598.201299961,0.0,1.0
1999-11-03,29.94,30.0,29.0,29.0,181300,13.9872304905915,14.0152610126167,13.5480856455295,13.5480856455295,388076.968035325,0.0,1.0
1999-11-04,30.12,30.12,29.56,29.94,215500,14.0713220566672,14.0713220566672,13.8097038510983,13.9872304905915,461282.88257922,0.0,1.0
1999-11-05,30.75,31.0,30.38,30.62,86400,14.3656425379321,14.4824363797039,14.1927876521098,14.3049097402108,184941.257795103,0.0,1.0
1999-11-08,30.62,30.81,30.19,30.5,118000,14.3049097402108,14.3936730599573,14.1040243323633,14.2488486961603,252581.810414608,0.0,1.0
1999-11-09,30.44,30.69,30.25,30.69,76000,14.2208181741351,14.3376120159069,14.1320548543885,14.3376120159069,162679.810097544,0.0,1.0
1999-11-10,29.62,30.38,29.56,30.31,133000,13.8377343731235,14.1927876521098,13.8097038510983,14.1600853764137,284689.667670704,0.0,1.0
1999-11-11,29.44,29.81,29.31,29.69,125800,13.7536428070478,13.9264976928701,13.6929100093265,13.8704366488197,269277.896187778,0.0,1.0
1999-11-12,29.44,29.81,29.31,29.44,122300,13.7536428070478,13.9264976928701,13.6929100093265,13.7536428070478,261786.062828023,0.0,1.0
1999-11-15,30.0,30.0,29.06,29.38,63400,14.0152610126167,14.0152610126167,13.5761161675547,13.7256122850226,135709.210002425,0.0,1.0
1999-11-16,30.0,30.12,29.5,29.88,196000,14.0152610126167,14.0713220566672,13.7816733290731,13.9591999685662,419542.668146298,0.0,1.0
1999-11-17,21.81,23.69,20.88,22.5,3312800,10.1890947561723,11.0673844462963,9.75462166478122,10.5114457594625,7091127.3011993,0.0,1.0
1999-11-18,21.94,22.94,21.56,22.25,882900,10.2498275538937,10.7170029209809,10.0723009144005,10.3946519176907,1889868.4780937,0.0,1.0
1999-11-19,22.5,23.0,22.44,23.0,910800,10.5114457594625,10.7450334430061,10.4834152374373,10.7450334430061,1949589.09259005,0.0,1.0
1999-11-22,22.19,22.88,22.12,22.88,935900,10.3666213956655,10.6889723989557,10.3339191199694,10.6889723989557,2003316.24039857,0.0,1.0
1999-11-23,22.75,22.75,22.0,22.12,603300,10.6282396012343,10.6282396012343,10.2778580759189,10.3339191199694,1291378.01884011,0.0,1.0
1999-11-24,22.38,22.88,22.38,22.88,653000,10.4553847154121,10.6889723989557,10.4553847154121,10.6889723989557,1397762.05254863,0.0,1.0
1999-11-26,22.25,22.31,22.06,22.31,39900,10.4460412080703,10.4742103079572,10.3568390584284,10.4742103079572,84986.7411315716,0.11,1.0
1999-11-29,22.38,22.5,22.0,22.25,184000,10.5070742578253,10.5634124575992,10.3286699585414,10.4460412080703,391918.806220782,0.0,1.0
1999-11-30,21.94,22.12,21.75,22.0,90300,10.3005008586545,10.3850081583153,10.2112987090125,10.3286699585414,192338.414139872,0.0,1.0
1999-12-01,22.12,22.31,21.56,22.0,121200,10.3850081583153,10.4742103079572,10.1220965593706,10.3286699585414,258155.213662819,0.0,1.0
1999-12-02,21.88,22.25,21.0,22.12,215600,10.2723317587676,10.4460412080703,9.85918496042591,10.3850081583153,459226.601202174,0.0,1.0
1999-12-03,21.31,22.0,21.12,22.0,275700,10.0047253098417,10.3286699585414,9.91552316019977,10.3286699585414,587239.211277552,0.0,1.0
1999-12-06,21.5,21.75,21.0,21.25,355500,10.0939274594837,10.2112987090125,9.85918496042591,9.97655620995479,757212.693540691,0.0,1.0
1999-12-07,21.38,22.0,21.31,21.62,140800,10.0375892597098,10.3286699585414,10.0047253098417,10.1502656592575,299903.08649938,0.0,1.0
1999-12-08,21.88,21.88,20.5,21.38,153400,10.2723317587676,10.2723317587676,9.62444246136815,10.0375892597098,326741.004751454,0.0,1.0
1999-12-09,20.94,21.56,20.81,21.38,118000,9.83101586053898,10.1220965593706,9.76998281078396,10.0375892597098,251339.234424196,0.0,1.0
1999-12-10,21.06,21.06,20.56,20.75,73300,9.88735406031284,9.88735406031284,9.65261156125508,9.74181371089703,156128.524434692,0.0,1.0
1999-12-13,20.44,21.0,20.0,21.0,190500,9.59627336148122,9.85918496042591,9.38969996231039,9.85918496042591,405763.764049232,0.0,1.0
1999-12-14,21.0,21.0,20.25,20.56,158300,9.85918496042591,9.85918496042591,9.50707121183927,9.65261156125508,337177.972960596,0.0,1.0
1999-12-15,20.81,20.94,20.75,20.94,173900,9.76998281078396,9.83101586053898,9.74181371089703,9.83101586053898,370405.871748879,0.0,1.0
1999-12-16,20.75,21.0,20.62,20.81,141300,9.74181371089703,9.85918496042591,9.68078066114201,9.76998281078396,300968.083255415,0.0,1.0
1999-12-17,20.56,20.94,20.56,20.75,126400,9.65261156125508,9.83101586053898,9.65261156125508,9.74181371089703,269231.17992558,0.0,1.0
1999-12-20,20.06,20.5,19.75,20.5,166000,9.41786906219732,9.62444246136815,9.27232871278151,9.62444246136815,353578.923003531,0.0,1.0
1999-12-21,19.94,20.06,19.69,20.06,118000,9.36153086242346,9.41786906219732,9.24415961289458,9.41786906219732,251339.234424196,0.0,1.0
1999-12-22,19.94,20.0,19.69,20.0,80900,9.36153086242346,9.38969996231039,9.24415961289458,9.38969996231039,172316.475126419,0.0,1.0
1999-12-23,20.0,20.12,19.12,19.94,311700,9.38969996231039,9.44603816208425,8.97655316396873,9.36153086242346,663918.977712051,0.0,1.0
1999-12-27,19.5,19.94,19.25,19.88,131000,9.15495746325263,9.36153086242346,9.03758621372375,9.33336176253653,279029.150081099,0.0,1.0
1999-12-28,19.69,19.69,19.25,19.25,290200,9.24415961289458,9.24415961289458,9.03758621372375,9.03758621372375,618124.117202558,0.0,1.0
1999-12-29,19.5,19.56,19.25,19.5,139800,9.15495746325263,9.18312656313956,9.03758621372375,9.15495746325263,297773.092987311,0.0,1.0
1999-12-30,19.69,19.75,19.25,19.38,475400,9.24415961289458,9.27232871278151,9.03758621372375,9.09861926347877,1012598.91563782,0.0,1.0
1999-12-31,19.62,19.88,19.31,19.75,418000,9.21129566302649,9.33336176253653,9.06575531361068,9.27232871278151,890337.288045035,0.0,1.0
2000-01-03,20.0,20.19,19.56,19.56,194600,9.38969996231039,9.47890211195234,9.18312656313956,9.18312656313956,414496.737448717,0.0,1.0
2000-01-04,19.12,19.94,19.12,19.94,132700,8.97655316396873,9.36153086242346,8.97655316396873,9.36153086242346,282650.139051618,0.0,1.0
2000-01-05,19.06,19.62,19.0,19.12,68300,8.9483840640818,9.21129566302649,8.92021496419487,8.97655316396873,145478.556874344,0.0,1.0
2000-01-06,19.88,20.0,18.69,19.12,114000,9.33336176253653,9.38969996231039,8.77467461477906,8.97655316396873,242819.260375919,0.0,1.0
2000-01-07,20.5,20.88,19.94,19.94,160500,9.62444246136815,9.80284676065205,9.36153086242346,9.36153086242346,341863.958687149,0.0,1.0
2000-01-10,20.88,20.94,20.56,20.62,196800,9.80284676065205,9.83101586053898,9.65261156125508,9.68078066114201,419182.72317527,0.0,1.0
2000-01-11,20.12,20.5,19.94,20.5,102400,9.44603816208425,9.62444246136815,9.36153086242346,9.62444246136815,218111.335635913,0.0,1.0
2000-01-12,20.06,20.44,20.0,20.44,74700,9.41786906219732,9.59627336148122,9.38969996231039,9.59627336148122,159110.515351589,0.0,1.0
2000-01-13,20.44,21.0,20.0,20.0,190700,9.59627336148122,9.85918496042591,9.38969996231039,9.38969996231039,406189.762751646,0.0,1.0
2000-01-14,20.38,20.69,20.38,20.5,64600,9.56810426159429,9.7136446110101,9.56810426159429,9.62444246136815,137597.580879687,0.0,1.0
2000-01-18,20.31,20.31,19.94,20.12,125300,9.5352403117262,9.5352403117262,9.36153086242346,9.44603816208425,266888.187062304,0.0,1.0
2000-01-19,20.12,20.56,20.0,20.31,81000,9.44603816208425,9.65261156125508,9.38969996231039,9.5352403117262,172529.474477626,0.0,1.0
2000-01-20,20.31,20.62,20.06,20.25,222200,9.5352403117262,9.68078066114201,9.41786906219732,9.50707121183927,473284.558381834,0.0,1.0
2000-01-21,20.0,20.5,20.0,20.44,306900,9.38969996231039,9.62444246136815,9.38969996231039,9.59627336148122,653695.008854118,0.0,1.0
2000-01-24,19.62,19.94,19.56,19.88,194300,9.21129566302649,9.36153086242346,9.18312656313956,9.33336176253653,413857.739395096,0.0,1.0
2000-01-25,18.81,19.69,18.75,19.62,131000,8.83101281455292,9.24415961289458,8.80284371466599,9.21129566302649,279029.150081099,0.0,1.0
2000-01-26,19.0,19.0,18.69,19.0,206200,8.92021496419487,8.92021496419487,8.77467461477906,8.92021496419487,439204.662188723,0.0,1.0
2000-01-27,18.69,19.0,18.44,19.0,125100,8.77467461477906,8.92021496419487,8.65730336525018,8.92021496419487,266462.18835989,0.0,1.0
2000-01-28,18.19,18.94,17.75,18.94,183800,8.5399321157213,8.89204586430794,8.33335871655047,8.89204586430794,391492.807518367,0.0,1.0
2000-01-31,18.69,18.75,18.12,18.19,135400,8.77467461477906,8.80284371466599,8.50706816585321,8.5399321157213,288401.121534205,0.0,1.0
2000-02-01,18.44,18.94,17.88,18.94,286100,8.65730336525018,8.89204586430794,8.39439176630549,8.89204586430794,609391.143803073,0.0,1.0
2000-02-02,18.38,18.69,18.06,18.25,235100,8.62913426536325,8.77467461477906,8.47889906596628,8.56810121560823,500761.47468753,0.0,1.0
2000-02-03,18.44,18.81,18.31,18.38,557500,8.65730336525018,8.83101281455292,8.59627031549516,8.62913426536325,1187471.38297873,0.0,1.0
2000-02-04,18.0,18.62,17.94,18.56,329900,8.45072996607935,8.74181066491097,8.42256086619242,8.71364156502404,702684.859631715,0.0,1.0
2000-02-07,17.69,18.0,17.62,17.75,130900,8.30518961666354,8.45072996607935,8.27232566679545,8.33335871655047,278816.150729893,0.0,1.0
2000-02-08,17.75,18.0,17.5,17.56,61700,8.33335871655047,8.45072996607935,8.21598746702159,8.24415656690852,131420.599694686,0.0,1.0
2000-02-09,16.38,17.69,16.38,17.69,291300,7.69016426913221,8.30518961666354,7.69016426913221,8.30518961666354,620467.110065834,0.0,1.0
2000-02-10,16.69,16.88,16.0,16.38,286800,7.83570461854802,7.92490676818997,7.51175996984831,7.69016426913221,610882.139261522,0.0,1.0
2000-02-11,15.94,16.75,15.75,16.62,733600,7.48359086996138,7.86387371843495,7.39438872031943,7.80284066867993,1562563.24045416,0.0,1.0
2000-02-14,15.75,16.75,15.75,16.19,333300,7.39438872031943,7.86387371843495,7.39438872031943,7.60096211949026,709926.837572752,0.0,1.0
2000-02-15,16.0,16.19,15.81,16.0,227900,7.51175996984831,7.60096211949026,7.42255782020636,7.51175996984831,485425.52140063,0.0,1.0
2000-02-16,15.75,16.0,15.75,16.0,100000,7.39438872031943,7.51175996984831,7.39438872031943,7.51175996984831,212999.351206946,0.0,1.0
2000-02-17,15.94,16.0,15.75,15.88,135800,7.48359086996138,7.51175996984831,7.39438872031943,7.45542177007445,289253.118939033,0.0,1.0
2000-02-18,15.0,15.94,14.94,15.94,193300,7.04227497173279,7.48359086996138,7.01410587184586,7.48359086996138,411727.745883027,0.0,1.0
2000-02-22,15.25,15.25,14.62,15.12,194700,7.15964622126167,7.15964622126167,6.86387067244889,7.09861317150665,414709.736799924,0.0,1.0
2000-02-23,15.44,15.56,15.0,15.12,152100,7.24884837090362,7.30518657067748,7.04227497173279,7.09861317150665,323972.013185765,0.0,1.0
2000-02-24,15.12,15.56,14.94,15.38,226600,7.09861317150665,7.30518657067748,7.01410587184586,7.22067927101669,482656.52983494,0.0,1.0
2000-02-25,15.06,15.5,15.0,15.19,361700,7.07044407161972,7.27701747079055,7.04227497173279,7.13147712137474,770418.653315525,0.0,1.0
2000-02-28,14.38,14.94,14.25,14.94,114600,6.75119427290117,7.01410587184586,6.69016122314615,7.01410587184586,244097.25648316,0.0,1.0
2000-02-29,15.5,15.5,14.12,14.38,700100,7.27701747079055,7.27701747079055,6.62912817339113,6.75119427290117,1491208.45779983,0.0,1.0
2000-03-01,14.88,15.75,14.88,15.75,143300,6.98593677195893,7.39438872031943,6.98593677195893,7.39438872031943,305228.070279554,0.0,1.0
2000-03-02,14.75,15.06,14.75,14.88,136300,6.97654707199662,7.12317280706909,6.97654707199662,7.03803528347862,288169.058311053,0.11,1.0
2000-03-03,14.44,15.12,14.44,14.75,206500,6.82992133692415,7.15155198159924,6.82992133692415,6.97654707199662,436587.751586445,0.0,1.0
2000-03-06,13.88,14.5,13.56,14.5,154000,6.56504904130936,6.8583005114543,6.4136934438152,6.8583005114543,325590.865589891,0.0,1.0
2000-03-07,13.81,14.0,13.75,13.88,317900,6.53194000435751,6.62180739036967,6.50356082982736,6.56504904130936,672112.572539133,0.0,1.0
2000-03-08,14.0,14.0,13.19,13.94,186400,6.62180739036967,6.62180739036967,6.23868853421257,6.59342821583952,394091.800947764,0.0,1.0
2000-03-09,13.75,14.5,13.56,13.88,165600,6.50356082982736,6.8583005114543,6.4136934438152,6.56504904130936,350115.89182913,0.0,1.0
2000-03-10,13.25,13.75,13.25,13.75,502700,6.26706770874272,6.50356082982736,6.26706770874272,6.50356082982736,1062821.611247,0.0,1.0
2000-03-13,13.19,13.38,13.0,13.25,87000,6.23868853421257,6.32855592022473,6.14882114820041,6.26706770874272,183937.696794289,0.0,1.0
2000-03-14,12.75,13.25,12.69,13.06,249000,6.03057458765809,6.26706770874272,6.00219541312794,6.17720032273056,526442.373583656,0.0,1.0
2000-03-15,13.88,13.88,12.62,12.75,350600,6.56504904130936,6.56504904130936,5.96908637617609,6.03057458765809,741247.775816986,0.0,1.0
2000-03-16,15.75,15.75,13.75,13.88,490500,7.44953331416588,7.44953331416588,6.50356082982736,6.56504904130936,1037028.0491678,0.0,1.0
2000-03-17,15.5,15.81,15.06,15.69,165800,7.33128675362356,7.47791248869604,7.12317280706909,7.42115413963572,350538.737109117,0.0,1.0
2000-03-20,15.56,16.0,15.56,15.88,176800,7.35966592815372,7.5677798747082,7.35966592815372,7.51102152564788,373795.227508395,0.0,1.0
2000-03-21,16.44,16.88,15.88,15.88,169100,7.77589382126267,7.98400776781715,7.51102152564788,7.51102152564788,357515.6842289,0.0,1.0
2000-03-22,16.38,16.56,16.0,16.38,114300,7.74751464673252,7.83265217032298,7.5677798747082,7.74751464673252,241656.077512497,0.0,1.0
2000-03-23,16.5,16.62,16.19,16.31,231400,7.80427299579283,7.86103134485314,7.65764726072036,7.71440560978067,489231.98894481,0.0,1.0
2000-03-24,16.62,16.81,16.5,16.62,167400,7.86103134485314,7.9508987308653,7.80427299579283,7.86103134485314,353921.499349012,0.0,1.0
2000-03-27,16.06,16.38,15.75,16.38,76200,7.59615904923835,7.74751464673252,7.44953331416588,7.74751464673252,161104.051674998,0.0,1.0
2000-03-28,16.94,17.25,16.38,16.38,115000,8.0123869423473,8.15901267741977,7.74751464673252,7.74751464673252,243136.035992451,0.0,1.0
2000-03-29,17.12,17.5,16.75,16.75,143900,8.09752446593777,8.27725923796209,7.92251955633514,7.92251955633514,304237.178950554,0.0,1.0
2000-03-30,17.12,17.56,17.12,17.12,159100,8.09752446593777,8.30563841249224,8.09752446593777,8.09752446593777,336373.420229556,0.0,1.0
2000-03-31,18.44,19.38,17.38,17.38,255300,8.7218663056012,9.1664733732403,8.22050088890178,8.22050088890178,539761.999903242,0.0,1.0
2000-04-03,18.0,18.62,17.75,18.5,86000,8.51375235904672,8.80700382919166,8.39550579850441,8.75024548013135,181823.470394355,0.0,1.0
2000-04-04,17.75,18.0,16.75,18.0,151600,8.39550579850441,8.51375235904672,7.92251955633514,8.51375235904672,320516.722230049,0.0,1.0
2000-04-05,17.56,18.5,17.06,17.62,56000,8.30563841249224,8.75024548013135,8.06914529140761,8.3340175870224,118396.678396324,0.0,1.0
2000-04-06,17.38,18.0,17.0,17.56,63900,8.22050088890178,8.51375235904672,8.04076611687746,8.30563841249224,135099.066955805,0.0,1.0
2000-04-07,17.06,17.25,16.69,17.25,36200,8.06914529140761,8.15901267741977,7.89414038180499,8.15901267741977,76534.9956776238,0.0,1.0
2000-04-10,16.94,17.38,16.88,17.06,46400,8.0123869423473,8.22050088890178,7.98400776781715,8.06914529140761,98100.1049569543,0.0,1.0
2000-04-11,16.94,17.0,16.69,17.0,79500,8.0123869423473,8.04076611687746,7.89414038180499,8.04076611687746,168080.998794782,0.0,1.0
2000-04-12,16.88,17.06,16.81,17.0,258500,7.98400776781715,8.06914529140761,7.9508987308653,8.04076611687746,546527.524383031,0.0,1.0
2000-04-13,16.94,17.06,16.69,16.94,80100,8.0123869423473,8.06914529140761,7.89414038180499,8.0123869423473,169349.534634742,0.0,1.0
2000-04-14,15.69,15.88,14.81,15.0,170000,7.42115413963572,7.51102152564788,7.00492624652677,7.09479363253893,359418.487988841,0.0,1.0
2000-04-17,15.81,15.81,15.12,15.69,114800,7.47791248869604,7.47791248869604,7.15155198159924,7.42115413963572,242713.190712464,0.0,1.0
2000-04-18,15.0,15.75,14.81,15.75,139700,7.09479363253893,7.44953331416588,7.00492624652677,7.44953331416588,295357.42807083,0.0,1.0
2000-04-19,13.56,15.0,13.44,15.0,498300,6.4136934438152,7.09479363253893,6.35693509475488,7.09479363253893,1053519.01508729,0.0,1.0
2000-04-20,13.81,13.88,12.62,13.5,473300,6.53194000435751,6.56504904130936,5.96908637617609,6.38531426928504,1000663.35508893,0.0,1.0
2000-04-24,13.94,13.94,13.38,13.88,387600,6.59342821583952,6.59342821583952,6.32855592022473,6.56504904130936,819474.152614557,0.0,1.0
2000-04-25,14.56,14.81,14.06,14.38,282500,6.88667968598446,7.00492624652677,6.65018656489983,6.80154216239399,597268.957981456,0.0,1.0
2000-04-26,14.56,14.88,14.19,14.88,94500,6.88667968598446,7.03803528347862,6.71167477638183,7.03803528347862,199794.394793797,0.0,1.0
2000-04-27,14.5,14.62,14.19,14.56,95400,6.8583005114543,6.91505886051461,6.71167477638183,6.88667968598446,201697.198553738,0.0,1.0
2000-04-28,14.56,14.56,14.25,14.44,515600,6.88667968598446,6.88667968598446,6.74005395091199,6.82992133692415,1090095.13180615,0.0,1.0
2000-05-01,15.0,15.0,14.69,14.75,209700,7.09479363253893,7.09479363253893,6.94816789746646,6.97654707199662,443353.276066235,0.0,1.0
2000-05-02,14.94,15.0,14.38,14.62,157100,7.06641445800878,7.09479363253893,6.80154216239399,6.91505886051461,332144.967429688,0.0,1.0
2000-05-03,14.5,15.0,14.25,15.0,278600,6.8583005114543,7.09479363253893,6.74005395091199,7.09479363253893,589023.475021712,0.0,1.0
2000-05-04,14.75,14.88,14.5,14.62,88500,6.97654707199662,7.03803528347862,6.8583005114543,6.91505886051461,187109.036394191,0.0,1.0
2000-05-05,14.75,14.81,14.62,14.75,327400,6.97654707199662,7.00492624652677,6.91505886051461,6.97654707199662,692197.723338509,0.0,1.0
2000-05-08,14.69,14.75,14.56,14.69,314100,6.94816789746646,6.97654707199662,6.88667968598446,6.94816789746646,664078.512219382,0.0,1.0
2000-05-09,14.81,14.88,13.94,14.69,431600,7.00492624652677,7.03803528347862,6.59342821583952,6.94816789746646,912500.11421167,0.0,1.0
2000-05-10,14.38,14.69,14.31,14.56,71900,6.80154216239399,6.94816789746646,6.76843312544214,6.88667968598446,152012.87815528,0.0,1.0
2000-05-11,14.62,14.62,14.31,14.38,118100,6.91505886051461,6.91505886051461,6.76843312544214,6.80154216239399,249690.137832248,0.0,1.0
2000-05-12,14.44,14.88,14.12,14.38,46500,6.82992133692415,7.03803528347862,6.67856573942998,6.80154216239399,98311.5275969476,0.0,1.0
2000-05-15,15.62,15.62,14.44,14.5,951700,7.38804510268388,7.38804510268388,6.82992133692415,6.8583005114543,2012109.26481753,0.0,1.0
2000-05-16,15.69,15.81,15.06,15.56,124500,7.42115413963572,7.47791248869604,7.12317280706909,7.35966592815372,263221.186791828,0.0,1.0
2000-05-17,15.25,15.56,15.06,15.56,73500,7.21304019308125,7.35966592815372,7.12317280706909,7.35966592815372,155395.640395175,0.0,1.0
2000-05-18,15.81,16.0,15.19,15.25,78600,7.47791248869604,7.5677798747082,7.18466101855109,7.21304019308125,166178.19503484,0.0,1.0
2000-05-19,15.62,15.91,15.31,15.81,117800,7.38804510268388,7.52521111291296,7.24141936761141,7.47791248869604,249055.869912267,0.0,1.0
2000-05-22,15.56,15.88,15.38,15.88,88900,7.35966592815372,7.51102152564788,7.27452840456325,7.51102152564788,187954.726954165,0.0,1.0
2000-05-23,15.56,15.88,15.56,15.81,99600,7.35966592815372,7.51102152564788,7.35966592815372,7.47791248869604,210576.949433462,0.0,1.0
2000-05-24,16.81,16.88,15.56,15.75,122700,7.9508987308653,7.98400776781715,7.35966592815372,7.44953331416588,259415.579271946,0.0,1.0
2000-05-25,15.94,16.88,15.88,16.62,246400,7.53940070017804,7.98400776781715,7.51102152564788,7.86103134485314,520945.384943826,0.0,1.0
2000-05-26,15.94,16.0,15.75,15.81,48200,7.53940070017804,7.5677798747082,7.44953331416588,7.47791248869604,101905.712476836,0.0,1.0
2000-05-30,16.5,16.62,15.5,16.0,127900,7.80427299579283,7.86103134485314,7.33128675362356,7.5677798747082,270409.556551604,0.0,1.0
2000-05-31,17.0,17.06,16.5,16.56,280400,8.04076611687746,8.06914529140761,7.80427299579283,7.83265217032298,592829.082541594,0.0,1.0
2000-06-01,17.0,17.0,16.69,16.88,211100,8.09279460351608,8.09279460351608,7.94522011368725,8.03566899455008,443443.850464315,0.11,1.0
2000-06-02,16.94,17.25,16.75,17.06,92300,8.06423179903308,8.2118062888619,7.97378291817025,8.12135740799907,193888.523912157,0.0,1.0
2000-06-05,16.69,17.06,16.69,16.88,43600,7.94522011368725,8.12135740799907,7.94522011368725,8.03566899455008,91587.645098267,0.0,1.0
2000-06-06,16.06,16.62,16.06,16.56,64300,7.64531066661578,7.91189684179042,7.64531066661578,7.88333403730742,135070.770179325,0.0,1.0
2000-06-07,17.0,17.62,16.06,16.06,219000,8.09279460351608,8.38794358317372,7.64531066661578,7.64531066661578,460038.859553221,0.0,1.0
2000-06-08,16.5,16.94,16.5,16.88,69700,7.85477123282443,8.06423179903308,7.85477123282443,8.03566899455008,146414.194113514,0.0,1.0
2000-06-09,16.19,16.5,16.19,16.5,60100,7.70719674299561,7.85477123282443,7.70719674299561,7.85477123282443,126248.1071194,0.0,1.0
2000-06-12,16.12,16.31,16.12,16.12,62600,7.67387347109877,7.7643223519616,7.67387347109877,7.67387347109877,131499.692274117,0.0,1.0
2000-06-13,16.31,16.5,16.0,16.12,83900,7.7643223519616,7.85477123282443,7.61674786213278,7.67387347109877,176243.197792307,0.0,1.0
2000-06-14,16.19,16.31,16.12,16.25,59400,7.70719674299561,7.7643223519616,7.67387347109877,7.7357595474786,124777.663276079,0.0,1.0
2000-06-15,16.12,16.25,16.06,16.19,97700,7.67387347109877,7.7357595474786,7.64531066661578,7.70719674299561,205231.947846346,0.0,1.0
2000-06-16,15.56,16.0,15.56,15.94,132600,7.40728729592413,7.61674786213278,7.40728729592413,7.58818505764978,278544.076606197,0.0,1.0
2000-06-19,15.75,15.75,15.5,15.56,70300,7.49773617678695,7.49773617678695,7.37872449144113,7.40728729592413,147674.574550646,0.0,1.0
2000-06-20,15.62,15.88,15.62,15.69,51800,7.43585010040712,7.55962225316678,7.43585010040712,7.46917337230396,108812.844405739,0.0,1.0
2000-06-21,15.44,15.88,15.44,15.69,58100,7.35016168695813,7.55962225316678,7.35016168695813,7.46917337230396,122046.838995626,0.0,1.0
2000-06-22,14.44,15.38,14.38,15.31,186700,6.87411494557483,7.32159888247513,6.84555214109183,7.2882756105783,392188.379354276,0.0,1.0
2000-06-23,14.75,15.0,14.25,14.5,168200,7.02168943540365,7.14070112074948,6.783666064712,6.90267775005783,353326.649209369,0.0,1.0
2000-06-26,13.94,14.81,13.88,14.81,77700,6.63609157488318,7.05025223988665,6.60752877040018,7.05025223988665,163219.266608609,0.0,1.0
2000-06-27,14.25,14.5,13.94,14.0,124300,6.783666064712,6.90267775005783,6.63609157488318,6.66465437936618,261108.813892536,0.0,1.0
2000-06-28,14.38,14.38,13.94,14.38,78100,6.84555214109183,6.84555214109183,6.63609157488318,6.84555214109183,164059.520233364,0.0,1.0
2000-06-29,15.06,15.19,14.25,14.38,86700,7.16926392523248,7.23115000161231,6.783666064712,6.84555214109183,182124.97316559,0.0,1.0
2000-06-30,15.0,15.38,14.81,15.12,199800,7.14070112074948,7.32159888247513,7.05025223988665,7.19782672971547,419706.685564994,0.0,1.0
2000-07-03,14.5,14.94,14.31,14.88,43600,6.90267775005783,7.11213831626648,6.812228869195,7.08357551178348,91587.6450982669,0.0,1.0
2000-07-05,15.19,15.5,14.5,14.5,147200,7.23115000161231,7.37872449144113,6.90267775005783,6.90267775005783,309213.333909745,0.0,1.0
2000-07-06,15.5,15.5,15.06,15.06,56800,7.37872449144113,7.37872449144113,7.16926392523248,7.16926392523248,119316.014715173,0.0,1.0
2000-07-07,12.56,13.38,12.0,12.0,1903600,5.97914707177423,6.36950539970854,5.71256089659958,5.71256089659958,3998767.00020782,0.0,1.0
2000-07-10,12.44,12.62,12.31,12.56,574500,5.92202146280823,6.00770987625723,5.86013538642841,5.97914707177423,1206814.268554,0.0,1.0
2000-07-11,12.56,12.62,12.38,12.5,558600,5.97914707177423,6.00770987625723,5.89345865832524,5.95058426729123,1173414.18697,0.0,1.0
2000-07-12,12.56,12.62,12.44,12.5,1626400,5.97914707177423,6.00770987625723,5.92202146280823,5.95058426729123,3416471.23825278,0.0,1.0
2000-07-13,12.88,12.88,12.56,12.62,220300,6.13148202901689,6.13148202901689,5.97914707177423,6.00770987625723,462769.683833674,0.0,1.0
2000-07-14,13.12,13.19,12.81,12.94,361100,6.24573324694888,6.27905651884571,6.09815875712006,6.16004483349988,758538.959747343,0.0,1.0
2000-07-17,13.12,13.31,13.06,13.06,306800,6.24573324694888,6.3361821278117,6.21717044246588,6.21717044246588,644474.530186887,0.0,1.0
2000-07-18,13.0,13.31,12.75,13.25,411100,6.18860763798288,6.3361821278117,6.06959595263706,6.30761932332871,863570.662841687,0.0,1.0
2000-07-19,13.0,13.19,12.94,13.0,306000,6.18860763798288,6.27905651884571,6.16004483349988,6.18860763798288,642794.022937378,0.0,1.0
2000-07-20,13.06,13.06,12.94,12.94,212100,6.21717044246588,6.21717044246588,6.16004483349988,6.16004483349988,445544.484526202,0.0,1.0
2000-07-21,12.88,13.12,12.88,12.94,696700,6.13148202901689,6.24573324694888,6.13148202901689,6.16004483349988,1463511.75091657,0.0,1.0
2000-07-24,13.0,13.06,12.88,12.88,490400,6.18860763798288,6.21717044246588,6.13148202901689,6.13148202901689,1030150.94394931,0.0,1.0
2000-07-25,13.0,13.06,12.94,12.94,124300,6.18860763798288,6.21717044246588,6.16004483349988,6.16004483349988,261108.813892536,0.0,1.0
2000-07-26,13.38,13.44,12.88,13.0,252900,6.36950539970854,6.39806820419153,6.13148202901689,6.18860763798288,531250.354251185,0.0,1.0
2000-07-27,14.38,14.5,13.38,13.44,146900,6.84555214109183,6.90267775005783,6.36950539970854,6.39806820419153,308583.143691179,0.0,1.0
2000-07-28,14.0,14.44,13.81,14.44,125100,6.66465437936618,6.87411494557483,6.57420549850335,6.87411494557483,262789.321142046,0.0,1.0
2000-07-31,13.94,14.0,13.56,13.88,62900,6.63609157488318,6.66465437936618,6.45519381315753,6.60752877040018,132129.882492683,0.0,1.0
2000-08-01,14.19,14.19,13.5,13.81,71300,6.75510326022901,6.75510326022901,6.42663100867453,6.57420549850335,149775.208612533,0.0,1.0
2000-08-02,13.81,14.06,13.75,14.06,248900,6.57420549850335,6.69321718384918,6.54564269402036,6.69321718384918,522847.818003639,0.0,1.0
2000-08-03,14.0,14.12,13.44,13.56,266800,6.66465437936618,6.72177998833218,6.39806820419153,6.45519381315753,560449.167711413,0.0,1.0
2000-08-04,15.12,15.12,13.88,14.0,112500,7.19782672971547,7.19782672971547,6.60752877040018,6.66465437936618,236321.331962271,0.0,1.0
2000-08-07,15.19,15.44,14.75,14.94,100900,7.23115000161231,7.35016168695813,7.02168943540365,7.11213831626648,211953.976844384,0.0,1.0
2000-08-08,15.0,15.12,14.88,15.06,72800,7.14070112074948,7.19782672971547,7.08357551178348,7.16926392523248,152926.159705363,0.0,1.0
2000-08-09,14.88,14.94,14.5,14.88,58000,7.08357551178348,7.11213831626648,6.90267775005783,7.08357551178348,121836.775589438,0.0,1.0
2000-08-10,14.56,14.88,14.5,14.81,96900,6.93124055454083,7.08357551178348,6.90267775005783,7.05025223988665,203551.440596836,0.0,1.0
2000-08-11,14.88,14.88,14.5,14.75,167200,7.08357551178348,7.08357551178348,6.90267775005783,7.02168943540365,351226.015147482,0.0,1.0
2000-08-14,15.38,15.38,14.69,14.75,35000,7.32159888247513,7.32159888247513,6.99312663092066,7.02168943540365,73522.19216604,0.0,1.0
2000-08-15,14.88,15.31,14.88,15.31,67200,7.08357551178348,7.2882756105783,7.08357551178348,7.2882756105783,141162.608958797,0.0,1.0
2000-08-16,14.75,14.75,14.56,14.62,30700,7.02168943540365,7.02168943540365,6.93124055454083,6.95980335902382,64489.4656999265,0.0,1.0
2000-08-17,15.25,15.25,14.69,14.75,111400,7.2597128060953,7.2597128060953,6.99312663092066,7.02168943540365,234010.634494196,0.0,1.0
2000-08-18,15.0,15.0,14.81,14.81,39000,7.14070112074948,7.14070112074948,7.05025223988665,7.05025223988665,81924.7284135874,0.0,1.0
2000-08-21,15.0,15.25,14.88,15.0,38500,7.14070112074948,7.2597128060953,7.08357551178348,7.14070112074948,80874.4113826439,0.0,1.0
2000-08-22,15.0,15.06,14.94,15.0,49800,7.14070112074948,7.16926392523248,7.11213831626648,7.14070112074948,104611.576281965,0.0,1.0
2000-08-23,14.75,14.94,14.69,14.88,60300,7.02168943540365,7.11213831626648,6.99312663092066,7.08357551178348,126668.233931777,0.0,1.0
2000-08-24,15.06,15.06,14.62,14.62,20900,7.16926392523248,7.16926392523248,6.95980335902382,6.95980335902382,43903.2518934353,0.0,1.0
2000-08-25,15.0,15.12,15.0,15.06,38700,7.14070112074948,7.19782672971547,7.14070112074948,7.16926392523248,81294.5381950213,0.0,1.0
2000-08-28,15.06,15.12,14.88,15.0,31700,7.16926392523248,7.19782672971547,7.08357551178348,7.14070112074948,66590.0997618133,0.0,1.0
2000-08-29,15.19,15.25,14.94,15.0,26500,7.23115000161231,7.2597128060953,7.11213831626648,7.14070112074948,55666.8026400016,0.0,1.0
2000-08-30,15.5,15.5,15.19,15.25,25500,7.37872449144113,7.37872449144113,7.23115000161231,7.2597128060953,53566.1685781148,0.0,1.0
2000-08-31,15.25,15.38,15.12,15.38,51200,7.31207794764747,7.3744104153979,7.24974547989703,7.3744104153979,106782.231479248,0.11,1.0
2000-09-01,15.38,15.38,15.0,15.31,62400,7.3744104153979,7.3744104153979,7.19220781735816,7.3408467789169,130140.844615334,0.0,1.0
2000-09-05,15.5,15.5,15.06,15.12,35900,7.43194807793677,7.43194807793677,7.2209766486276,7.24974547989703,74872.6974629887,0.0,1.0
2000-09-06,15.94,16.06,14.44,14.44,59700,7.64291950724594,7.70045716978481,6.92369872551013,6.92369872551013,124509.750377171,0.0,1.0
2000-09-07,15.94,15.97,15.5,15.94,49300,7.64291950724594,7.65730392288066,7.43194807793677,7.64291950724594,102819.609607948,0.0,1.0
2000-09-08,16.0,16.12,15.78,15.81,160300,7.67168833851538,7.72922600105424,7.56620262386079,7.58058703949551,334320.150510225,0.0,1.0
2000-09-11,16.25,16.25,15.75,15.75,99900,7.79155846880468,7.79155846880468,7.55181820822607,7.55181820822607,208350.486812049,0.0,1.0
2000-09-12,16.0,16.19,15.62,16.12,155900,7.67168833851538,7.76278963753525,7.48948574047563,7.72922600105424,325143.552492477,0.0,1.0
2000-09-13,16.19,16.25,16.0,16.25,83500,7.76278963753525,7.79155846880468,7.67168833851538,7.79155846880468,174146.803291352,0.0,1.0
2000-09-14,16.06,16.06,15.94,16.06,36400,7.70045716978481,7.70045716978481,7.64291950724594,7.70045716978481,75915.4926922782,0.0,1.0
2000-09-15,16.0,16.19,15.94,16.0,265400,7.67168833851538,7.76278963753525,7.64291950724594,7.67168833851538,553515.707706885,0.0,1.0
2000-09-18,15.69,16.06,15.62,16.0,184500,7.52304937695664,7.70045716978481,7.48948574047563,7.67168833851538,384791.439607839,0.0,1.0
2000-09-19,16.0,16.0,15.69,15.69,272900,7.67168833851538,7.67168833851538,7.52304937695664,7.52304937695664,569157.636146228,0.0,1.0
2000-09-20,16.0,16.06,15.88,16.0,110100,7.67168833851538,7.70045716978481,7.61415067597651,7.67168833851538,229623.509489556,0.0,1.0
2000-09-21,16.0,16.0,15.88,15.94,59200,7.67168833851538,7.67168833851538,7.61415067597651,7.64291950724594,123466.955147881,0.0,1.0
2000-09-22,15.75,16.12,15.62,15.81,171100,7.55181820822607,7.72922600105424,7.48948574047563,7.58058703949551,356844.527462879,0.0,1.0
2000-09-25,16.12,16.12,15.56,15.62,101600,7.72922600105424,7.72922600105424,7.4607169092062,7.48948574047563,211895.990591634,0.0,1.0
2000-09-26,16.12,16.19,15.94,16.0,49100,7.72922600105424,7.76278963753525,7.64291950724594,7.67168833851538,102402.491516232,0.0,1.0
2000-09-27,16.06,16.06,15.62,16.0,28900,7.70045716978481,7.70045716978481,7.48948574047563,7.67168833851538,60273.5642529352,0.0,1.0
2000-09-28,16.5,16.5,15.81,15.81,88600,7.91142859909398,7.91142859909398,7.58058703949551,7.58058703949551,184783.314630106,0.0,1.0
2000-09-29,16.38,16.5,16.25,16.5,115200,7.85389093655512,7.91142859909398,7.79155846880468,7.91142859909398,240260.020828309,0.0,1.0
2000-10-02,15.69,16.25,15.62,16.25,122300,7.52304937695664,7.79155846880468,7.48948574047563,7.79155846880468,255067.71308422,0.0,1.0
2000-10-03,15.56,15.94,15.56,15.75,73900,7.4607169092062,7.64291950724594,7.4607169092062,7.55181820822607,154125.134888993,0.0,1.0
2000-10-04,15.75,15.75,15.44,15.75,116500,7.55181820822607,7.55181820822607,7.40317924666734,7.55181820822607,242971.288424462,0.0,1.0
2000-10-05,16.06,16.25,15.69,15.75,63700,7.70045716978481,7.79155846880468,7.52304937695664,7.55181820822607,132852.112211487,0.0,1.0
2000-10-06,15.25,16.0,15.0,15.94,63200,7.31207794764747,7.67168833851538,7.19220781735816,7.64291950724594,131809.316982197,0.0,1.0
2000-10-09,15.12,15.44,14.75,15.44,31700,7.24974547989703,7.40317924666734,7.07233768706886,7.40317924666734,66113.2175369566,0.0,1.0
2000-10-10,15.56,15.88,15.0,15.0,48900,7.4607169092062,7.61415067597651,7.19220781735816,7.19220781735816,101985.373424517,0.0,1.0
2000-10-11,14.81,15.56,14.56,15.56,54600,7.10110651833829,7.4607169092062,6.98123638804899,7.4607169092062,113873.239038417,0.0,1.0
2000-10-12,14.06,14.94,14.06,14.94,41200,6.74149612747039,7.16343898608873,6.74149612747039,7.16343898608873,85926.3268934577,0.0,1.0
2000-10-13,15.0,15.12,14.06,14.06,79000,7.19220781735816,7.24974547989703,6.74149612747039,6.74149612747039,164761.646227747,0.0,1.0
2000-10-16,14.25,14.88,14.25,14.75,91900,6.83259742649026,7.1346701548193,6.83259742649026,7.07233768706886,191665.763143417,0.0,1.0
2000-10-17,15.06,15.12,14.25,14.25,76500,7.2209766486276,7.24974547989703,6.83259742649026,6.83259742649026,159547.670081299,0.0,1.0
2000-10-18,14.75,14.94,14.38,14.94,24300,7.07233768706886,7.16343898608873,6.89492989424069,7.16343898608873,50679.8481434715,0.0,1.0
2000-10-19,15.69,15.75,14.69,14.69,95600,7.52304937695664,7.55181820822607,7.04356885579943,7.04356885579943,199382.447840159,0.0,1.0
2000-10-20,16.0,16.06,15.62,15.69,80100,7.67168833851538,7.70045716978481,7.48948574047563,7.52304937695664,167055.795732184,0.0,1.0
2000-10-23,16.19,16.25,15.94,16.0,51000,7.76278963753525,7.79155846880468,7.64291950724594,7.67168833851538,106365.113387533,0.0,1.0
2000-10-24,16.12,16.19,16.0,16.06,39700,7.72922600105424,7.76278963753525,7.67168833851538,7.70045716978481,82797.9412055892,0.0,1.0
2000-10-25,16.0,16.53,15.94,16.0,66700,7.67168833851538,7.9258130147287,7.64291950724594,7.67168833851538,139108.883587224,0.0,1.0
2000-10-26,16.25,16.25,16.0,16.0,68800,7.79155846880468,7.79155846880468,7.67168833851538,7.67168833851538,143488.62355024,0.0,1.0
2000-10-27,16.12,16.31,15.94,16.25,27900,7.72922600105424,7.82032730007411,7.64291950724594,7.79155846880468,58187.9737943561,0.0,1.0
2000-10-30,16.5,16.5,16.0,16.0,125600,7.91142859909398,7.91142859909398,7.67168833851538,7.67168833851538,261950.161597531,0.0,1.0
2000-10-31,16.81,17.06,16.38,16.5,150700,8.06006756065272,8.17993769094202,7.85389093655512,7.91142859909398,314298.482107866,0.0,1.0
2000-11-01,16.12,16.62,15.88,16.56,133500,7.72922600105424,7.96896626163285,7.61415067597651,7.94019743036341,278426.326220306,0.0,1.0
2000-11-02,16.56,16.62,16.0,16.0,299800,7.94019743036341,7.96896626163285,7.67168833851538,7.67168833851538,625260.019482006,0.0,1.0
2000-11-03,16.56,16.75,16.5,16.5,287800,7.94019743036341,8.03129872938328,7.91142859909398,7.91142859909398,600232.933979057,0.0,1.0
2000-11-06,17.0,17.31,16.62,16.62,123500,8.15116885967259,8.29980782123132,7.96896626163285,7.96896626163285,257570.421634515,0.0,1.0
2000-11-07,17.12,17.25,16.88,17.0,151700,8.20870652221145,8.27103898996189,8.09363119713372,8.15116885967259,316384.072566445,0.0,1.0
2000-11-08,17.0,17.19,16.81,17.19,82000,8.15116885967259,8.24227015869246,8.06006756065272,8.24227015869246,171018.417603484,0.0,1.0
2000-11-09,16.75,17.12,16.62,17.0,52300,8.03129872938328,8.20870652221145,7.96896626163285,8.15116885967259,109076.380983686,0.0,1.0
2000-11-10,17.06,17.12,16.62,16.75,71300,8.17993769094202,8.20870652221145,7.96896626163285,8.03129872938328,148702.599696688,0.0,1.0
2000-11-13,16.44,16.94,16.12,16.94,55800,7.88265976782455,8.12240002840315,7.72922600105424,8.12240002840315,116375.947588712,0.0,1.0
2000-11-14,16.44,16.69,16.19,16.19,86500,7.88265976782455,8.00252989811385,7.76278963753525,7.76278963753525,180403.57466709,0.0,1.0
2000-11-15,16.12,16.5,15.88,16.5,60300,7.72922600105424,7.91142859909398,7.61415067597651,7.91142859909398,125761.104652318,0.0,1.0
2000-11-16,16.38,16.44,16.0,16.25,58700,7.85389093655512,7.88265976782455,7.67168833851538,7.79155846880468,122424.159918591,0.0,1.0
2000-11-17,16.19,16.62,16.12,16.62,32600,7.76278963753525,7.96896626163285,7.72922600105424,7.96896626163285,67990.2489496777,0.0,1.0
2000-11-20,16.25,16.31,15.94,16.31,43800,7.79155846880468,7.82032730007411,7.64291950724594,7.82032730007411,91348.8620857633,0.0,1.0
2000-11-21,16.25,16.56,15.81,16.25,82700,7.79155846880468,7.94019743036341,7.58058703949551,7.79155846880468,172478.330924489,0.0,1.0
2000-11-22,16.0,16.12,15.69,16.12,84600,7.67168833851538,7.72922600105424,7.52304937695664,7.72922600105424,176440.952795789,0.0,1.0
2000-11-24,16.0,16.0,15.75,15.88,21100,7.67168833851538,7.67168833851538,7.55181820822607,7.61415067597651,44005.9586760184,0.0,1.0
2000-11-27,15.62,16.0,15.5,16.0,63600,7.48948574047563,7.67168833851538,7.43194807793677,7.67168833851538,132643.553165629,0.0,1.0
2000-11-28,16.06,16.5,15.56,15.56,79900,7.70045716978481,7.91142859909398,7.4607169092062,7.4607169092062,166638.677640468,0.0,1.0
2000-11-29,16.5,17.0,16.19,16.19,70100,7.91142859909398,8.15116885967259,7.76278963753525,7.76278963753525,146199.891146393,0.0,1.0
2000-11-30,16.5,17.0,16.19,16.38,93800,7.91142859909398,8.15116885967259,7.76278963753525,7.85389093655512,195628.385014717,0.0,1.0
2000-12-01,17.0,17.5,16.5,16.5,93200,8.15116885967259,8.39090912025119,7.91142859909398,7.91142859909398,194377.030739569,0.0,1.0
2000-12-04,17.06,17.19,16.75,16.81,91100,8.17993769094202,8.24227015869246,8.03129872938328,8.06006756065272,189997.290776553,0.0,1.0
2000-12-05,17.88,18.25,17.62,17.62,88000,8.57311171829093,8.7505195111191,8.44844678279006,8.44844678279006,183531.960354958,0.0,1.0
2000-12-06,17.62,18.0,17.56,17.75,56000,8.44844678279006,8.6306493808298,8.41967795152062,8.51077925054049,116793.065680428,0.0,1.0
2000-12-07,18.31,18.5,17.25,17.5,104900,8.82963379711004,8.92125752302216,8.31846985254769,8.43902738664258,217530.992126611,0.105,1.0
2000-12-08,20.0,20.0,18.31,18.31,188600,9.64460272759152,9.64460272759152,8.82963379711004,8.82963379711004,391099.572117052,0.0,1.0
2000-12-11,19.25,19.81,19.12,19.81,116500,9.28293012530684,9.5529790016794,9.2202402075775,9.5529790016794,241585.896880364,0.0,1.0
2000-12-12,18.56,19.19,18.56,19.12,43500,8.95019133120493,9.25399631712407,8.95019133120493,9.2202402075775,90205.8928265736,0.0,1.0
2000-12-13,18.0,18.75,18.0,18.56,58800,8.68014245483237,9.04181505711705,8.68014245483237,8.95019133120493,121933.482717299,0.0,1.0
2000-12-14,18.69,18.75,18.0,18.12,87600,9.01288124893428,9.04181505711705,8.68014245483237,8.73801007119792,181656.004864548,0.0,1.0
2000-12-15,18.44,18.62,18.31,18.44,87000,8.89232371483939,8.97912513938771,8.82963379711004,8.89232371483939,180411.785653147,0.0,1.0
2000-12-18,19.06,19.12,18.38,18.62,37000,9.19130639939472,9.2202402075775,8.86338990665661,8.97912513938771,76726.8513697292,0.0,1.0
2000-12-19,18.81,19.25,18.69,18.94,35900,9.07074886529983,9.28293012530684,9.01288124893428,9.13343878302917,74445.782815494,0.0,1.0
2000-12-20,18.69,18.81,18.12,18.81,80800,9.01288124893428,9.07074886529983,8.73801007119792,9.07074886529983,167554.853802003,0.0,1.0
2000-12-21,19.69,19.75,18.75,18.75,98700,9.49511138531386,9.52404519349663,9.04181505711705,9.04181505711705,204674.060275467,0.0,1.0
2000-12-22,20.62,20.62,19.5,19.75,51400,9.94358541214686,9.94358541214686,9.40348765940174,9.52404519349663,106588.112443354,0.0,1.0
2000-12-26,21.81,22.19,20.5,20.62,193700,10.5174392744386,10.7006867262628,9.88571779578131,9.94358541214686,401675.435413959,0.0,1.0
2000-12-27,21.5,21.88,21.44,21.88,126700,10.3679479321609,10.5511953839851,10.3390141239781,10.5511953839851,262737.623474181,0.0,1.0
2000-12-28,21.88,21.88,21.38,21.5,502700,10.5511953839851,10.5511953839851,10.3100803157953,10.3679479321609,1042448.32928549,0.0,1.0
2000-12-29,21.38,22.12,21.25,22.0,100100,10.3100803157953,10.6669306167162,10.247390398066,10.6090630003507,207577.238435403,0.0,1.0
2001-01-02,20.56,21.38,20.56,21.38,67000,9.91465160396409,10.3100803157953,9.91465160396409,10.3100803157953,138937.81193978,0.0,1.0
2001-01-03,21.0,21.0,20.44,20.62,154800,10.1268328639711,10.1268328639711,9.85678398759854,9.94358541214686,321008.556541462,0.0,1.0
2001-01-04,19.75,20.94,19.38,20.94,169400,9.52404519349663,10.0978990557883,9.34562004303619,10.0978990557883,351284.55735222,0.0,1.0
2001-01-05,18.56,19.62,18.25,19.62,164800,8.95019133120493,9.46135527576729,8.80069998892727,9.46135527576729,341745.543398145,0.0,1.0
2001-01-08,19.88,20.0,18.69,18.69,257000,9.58673511122598,9.64460272759152,9.01288124893428,9.01288124893428,532940.562216768,0.0,1.0
2001-01-09,19.19,19.75,18.94,19.69,64500,9.25399631712407,9.52404519349663,9.13343878302917,9.49511138531386,133753.565225609,0.0,1.0
2001-01-10,20.31,20.38,19.0,19.0,152200,9.79409406986919,9.82785017941576,9.16237259121195,9.16237259121195,315616.939958724,0.0,1.0
2001-01-11,19.88,20.12,19.88,20.12,65300,9.58673511122598,9.70247034395707,9.58673511122598,9.70247034395707,135412.524174144,0.0,1.0
2001-01-12,19.31,19.69,19.25,19.69,83600,9.31186393348962,9.49511138531386,9.28293012530684,9.49511138531386,173361.210121875,0.0,1.0
2001-01-16,19.06,19.31,19.0,19.19,120500,9.19130639939472,9.31186393348962,9.16237259121195,9.25399631712407,249880.691623037,0.0,1.0
2001-01-17,18.81,19.25,18.81,19.06,109800,9.07074886529983,9.28293012530684,9.07074886529983,9.19130639939472,227692.115686386,0.0,1.0
2001-01-18,19.5,19.56,18.88,18.94,254100,9.40348765940174,9.43242146758451,9.1045049748464,9.13343878302917,526926.836028329,0.0,1.0
2001-01-19,19.56,19.75,19.19,19.19,137100,9.43242146758451,9.52404519349663,9.25399631712407,9.25399631712407,284304.089805132,0.0,1.0
2001-01-22,19.31,19.62,19.19,19.44,139800,9.31186393348962,9.46135527576729,9.25399631712407,9.37455385121896,289903.076256436,0.0,1.0
2001-01-23,18.31,18.75,17.88,18.25,355000,8.82963379711004,9.04181505711705,8.62227483846682,8.80069998892727,736163.033412267,0.0,1.0
2001-01-24,17.75,18.38,17.62,18.31,527700,8.55958492073748,8.86338990665661,8.49689500300813,8.82963379711004,1094290.79642719,0.0,1.0
2001-01-25,17.69,18.0,17.44,17.75,319200,8.5306511125547,8.68014245483237,8.41009357845981,8.55958492073748,661924.62046534,0.0,1.0
2001-01-26,17.44,17.94,17.38,17.94,292200,8.41009357845981,8.6512086466496,8.38115977027703,8.6512086466496,605934.755952294,0.0,1.0
2001-01-29,17.24,17.6,17.1,17.49,115900,8.31364755118389,8.48725040028054,8.24613533209075,8.43420508527879,240341.677668963,0.0,1.0
2001-01-30,16.99,17.25,16.46,17.24,145800,8.193090017089,8.31846985254769,7.93750804480783,8.31364755118389,302345.268370447,0.0,1.0
2001-01-31,16.63,16.99,16.5,16.99,78900,8.01948716799235,8.193090017089,7.95679725026301,8.193090017089,163614.826299233,0.0,1.0
2001-02-01,16.38,16.63,16.15,16.63,141400,7.89892963389746,8.01948716799235,7.78801670253016,8.01948716799235,293220.994153506,0.0,1.0
2001-02-02,16.15,16.38,15.25,16.38,425800,7.78801670253016,7.89892963389746,7.35400957978854,7.89892963389746,882980.900357586,0.0,1.0
2001-02-05,16.0,16.49,15.88,16.35,192300,7.71568218207322,7.95197494889921,7.65781456570767,7.88446272980607,398772.257254025,0.0,1.0
2001-02-06,16.09,16.11,15.6,15.98,176800,7.75908289434738,7.76872749707497,7.52279012752139,7.70603757934563,366629.927626166,0.0,1.0
2001-02-07,16.0,16.09,15.9,16.09,63300,7.71568218207322,7.75908289434738,7.66745916843526,7.75908289434738,131265.126802807,0.0,1.0
2001-02-08,15.8,16.02,15.76,15.95,86500,7.6192361547973,7.72532678480081,7.59994694934212,7.69157067525424,179374.936310313,0.0,1.0
2001-02-09,16.71,17.0,15.79,15.79,230000,8.05806557890272,8.1979123184528,7.61441385343351,7.61441385343351,476950.697703722,0.0,1.0
2001-02-12,17.25,17.32,16.6,16.71,103100,8.31846985254769,8.35222596209426,8.00502026390097,8.05806557890272,213798.334492408,0.0,1.0
2001-02-13,17.4,18.0,17.16,17.45,151700,8.39080437300463,8.68014245483237,8.27506914027353,8.4149158798236,314580.09061589,0.0,1.0
2001-02-14,17.63,17.81,17.3,17.3,126900,8.50171730437193,8.58851872892025,8.34258135936667,8.34258135936667,263152.363211314,0.0,1.0
2001-02-15,17.42,17.63,17.26,17.55,104500,8.40044897573222,8.50171730437193,8.32329215391149,8.46313889346156,216701.512652343,0.0,1.0
2001-02-16,17.1,17.37,17.09,17.36,59800,8.24613533209075,8.37633746891324,8.24131303072696,8.37151516754944,124007.181402968,0.0,1.0
2001-02-20,16.94,17.15,16.5,17.15,279800,8.16897851027002,8.27024683890973,7.95679725026301,8.27024683890973,580220.892250007,0.0,1.0
2001-02-21,16.21,17.05,16.2,17.0,71100,7.81695051071293,8.22202382527177,7.81212820934913,8.1979123184528,147439.97655102,0.0,1.0
2001-02-22,15.9,16.43,15.8,16.25,133500,7.66745916843526,7.92304114071644,7.6192361547973,7.83623971616811,276838.774536726,0.0,1.0
2001-02-23,15.74,16.0,15.28,15.95,86100,7.59030234661453,7.71568218207322,7.36847648387992,7.69157067525424,178545.456836046,0.0,1.0
2001-02-26,16.29,16.35,15.74,15.74,297700,7.90616308594315,7.93528339196873,7.6392269473754,7.6392269473754,613386.410991481,0.105,1.0
2001-02-27,16.4,16.8,16.28,16.28,152900,7.9595503136567,8.15368568716053,7.90130970160556,7.90130970160556,315037.898020146,0.0,1.0
2001-02-28,16.62,16.69,16.1,16.3,153100,8.0663247690838,8.10029845944697,7.81394878352884,7.91101647028075,315449.981601598,0.0,1.0
2001-03-01,16.45,16.5,16.05,16.4,193700,7.98381723534468,8.00808415703266,7.78968186184086,7.9595503136567,399102.948636378,0.0,1.0
2001-03-02,16.64,16.84,16.45,16.45,305700,8.076031537759,8.17309922451091,7.98381723534468,7.98381723534468,629869.754249565,0.0,1.0
2001-03-05,16.7,16.95,16.65,16.65,256600,8.10515184378457,8.22648645222446,8.08088492209659,8.08088492209659,528703.23500307,0.0,1.0
2001-03-06,16.5,16.68,16.25,16.45,87100,8.00808415703266,8.09544507510938,7.88674954859277,7.98381723534468,179462.399722398,0.0,1.0
2001-03-07,16.85,17.0,16.35,16.35,194800,8.1779526088485,8.25075337391243,7.93528339196873,7.93528339196873,401369.408334365,0.0,1.0
2001-03-08,17.0,17.1,16.75,16.85,109000,8.25075337391243,8.29928721728839,8.12941876547255,8.1779526088485,224585.551891406,0.0,1.0
2001-03-09,17.25,17.54,16.75,16.85,122500,8.37208798235232,8.5128361281426,8.12941876547255,8.1779526088485,252401.193639424,0.0,1.0
2001-03-12,16.9,17.43,16.9,17.15,197800,8.20221953053648,8.45944890042904,8.20221953053648,8.32355413897637,407550.662056147,0.0,1.0
2001-03-13,17.04,17.08,16.78,16.9,105200,8.27016691126282,8.2895804486132,8.14397891848533,8.20221953053648,216755.963843815,0.0,1.0
2001-03-14,16.62,17.05,16.45,17.05,71000,8.0663247690838,8.27502029560041,7.98381723534468,8.27502029560041,146289.671415503,0.0,1.0
2001-03-15,16.7,16.76,16.58,16.7,60800,8.10515184378457,8.13427214981014,8.04691123173342,8.10515184378457,125273.408761444,0.0,1.0
2001-03-16,16.4,17.01,16.27,16.7,182200,7.9595503136567,8.25560675825003,7.89645631726796,8.10515184378457,375408.142702881,0.0,1.0
2001-03-19,17.1,17.13,16.39,16.4,107000,8.29928721728839,8.31384737030118,7.95469692931911,7.9595503136567,220464.716076884,0.0,1.0
2001-03-20,17.02,17.42,16.98,17.0,165900,8.26046014258763,8.45459551609145,8.24104660523724,8.25075337391243,341823.330814534,0.0,1.0
2001-03-21,17.09,17.09,16.79,16.92,370400,8.2944338329508,8.2944338329508,8.14883230282293,8.21192629921167,763178.792849326,0.0,1.0
2001-03-22,17.57,17.8,17.25,17.5,297400,8.52739628115538,8.63902412092008,8.37208798235232,8.49342259079221,612768.285619303,0.0,1.0
2001-03-23,18.0,18.29,17.7,17.75,120400,8.73609180767199,8.87683995346226,8.59049027754412,8.6147571992321,248074.316034176,0.0,1.0
2001-03-26,17.85,18.48,17.8,18.05,77800,8.66329104260806,8.96905425587658,8.63902412092008,8.76035872935997,160300.513184875,0.0,1.0
2001-03-27,17.79,17.88,17.51,17.75,154800,8.63417073658248,8.67785119562084,8.49827597512981,8.6147571992321,318952.692043941,0.0,1.0
2001-03-28,17.63,17.78,17.63,17.7,126300,8.55651658718095,8.62931735224489,8.55651658718095,8.59049027754412,260230.781687014,0.0,1.0
2001-03-29,17.7,17.85,17.5,17.7,65800,8.59049027754412,8.66329104260806,8.49342259079221,8.59049027754412,135575.498297748,0.0,1.0
2001-03-30,17.7,18.0,17.65,17.7,201900,8.59049027754412,8.73609180767199,8.56622335585615,8.59049027754412,415998.375475915,0.0,1.0
2001-04-02,17.59,18.01,17.09,17.75,190500,8.53710304983057,8.74094519200959,8.2944338329508,8.6147571992321,392509.611333145,0.0,1.0
2001-04-03,17.25,17.49,17.25,17.49,75200,8.37208798235232,8.48856920645462,8.37208798235232,8.48856920645462,154943.426625997,0.0,1.0
2001-04-04,16.59,17.26,16.4,17.26,226100,8.05176461607102,8.37694136668992,7.9595503136567,8.37694136668992,465860.488831622,0.0,1.0
2001-04-05,16.7,16.97,15.6,15.6,152500,8.10515184378457,8.23619322089965,7.57127956664906,7.57127956664906,314213.730857242,0.0,1.0
2001-04-06,16.12,16.91,16.11,16.75,64500,7.82365555220403,8.20707291487408,7.81880216786643,8.12941876547255,132896.955018309,0.0,1.0
2001-04-09,16.11,16.25,16.0,16.12,87300,7.81880216786643,7.88674954859277,7.76541494015288,7.82365555220403,179874.48330385,0.0,1.0
2001-04-10,16.36,16.63,16.0,16.11,53200,7.94013677630632,8.0711781534214,7.76541494015288,7.81880216786643,109614.232666264,0.0,1.0
2001-04-11,16.25,16.51,16.17,16.36,78300,7.88674954859277,8.01293754137025,7.84792247389201,7.94013677630632,161330.722138505,0.0,1.0
2001-04-12,16.0,16.4,15.95,16.25,102900,7.76541494015288,7.9595503136567,7.7411480184649,7.88674954859277,212017.002657116,0.0,1.0
2001-04-16,15.95,16.2,15.81,16.2,64300,7.7411480184649,7.86248262690479,7.67320063773857,7.86248262690479,132484.871436857,0.0,1.0
2001-04-17,16.0,16.0,15.75,15.98,75100,7.76541494015288,7.76541494015288,7.64408033171299,7.75570817147769,154737.384835271,0.0,1.0
2001-04-18,15.7,16.16,14.8,15.9,226100,7.61981341002501,7.84306908955441,7.18300881964142,7.71688109677693,465860.488831622,0.0,1.0
2001-04-19,15.88,16.22,15.65,15.65,68400,7.70717432810173,7.87218939557998,7.59554648833704,7.59554648833704,140932.584856625,0.0,1.0
2001-04-20,15.3,15.93,15.17,15.85,79400,7.42567803652119,7.73144124978971,7.36258404013245,7.69261417508895,163597.181836492,0.0,1.0
2001-04-23,15.42,15.45,15.2,15.25,102300,7.48391864857234,7.49847880158512,7.37714419314524,7.40141111483321,210780.751912759,0.0,1.0
2001-04-24,15.51,15.62,15.4,15.42,89000,7.5275991076107,7.58098633532425,7.47421187989715,7.48391864857234,183377.193746193,0.0,1.0
2001-04-25,15.93,16.0,15.55,15.55,76500,7.73144124978971,7.76541494015288,7.54701264496108,7.54701264496108,157621.969905436,0.0,1.0
2001-04-26,15.88,16.32,15.85,15.85,72400,7.70717432810173,7.92072323895594,7.69261417508895,7.69261417508895,149174.256485668,0.0,1.0
2001-04-27,16.9,17.5,16.6,16.75,330600,8.20221953053648,8.49342259079221,8.05661800040861,8.12941876547255,681174.160140355,0.0,1.0
2001-04-30,16.96,17.67,16.8,16.8,121300,8.23133983656205,8.57593012453134,8.15368568716053,8.15368568716053,249928.692150711,0.0,1.0
2001-05-01,17.81,18.2,16.96,16.96,189700,8.64387750525767,8.8331594944239,8.23133983656205,8.23133983656205,390861.277007336,0.0,1.0
2001-05-02,18.9,19.75,18.89,19.0,479700,9.17289639805559,9.58543406675121,9.16804301371799,9.22143024143154,988382.47011291,0.0,1.0
2001-05-03,19.16,19.2,18.8,19.0,144600,9.29908439083307,9.31849792818346,9.12436255467964,9.22143024143154,297936.429389883,0.0,1.0
2001-05-04,19.1,19.45,18.75,19.1,158500,9.2699640848075,9.43983253662335,9.10009563299166,9.2699640848075,326576.238300805,0.0,1.0
2001-05-07,19.28,19.7,19.03,19.05,198100,9.35732500288422,9.56116714506323,9.23599039444433,9.24569716311952,408168.787428325,0.0,1.0
2001-05-08,18.95,19.32,18.86,19.28,144900,9.19716331974357,9.3767385402346,9.15348286070521,9.35732500288422,298554.554762061,0.0,1.0
2001-05-09,19.0,19.22,18.76,18.95,121400,9.22143024143154,9.32820469685865,9.10494901732925,9.19716331974357,250134.733941437,0.0,1.0
2001-05-10,18.5,19.1,18.3,19.0,90600,8.97876102455177,9.2699640848075,8.88169333779986,9.22143024143154,186673.86239781,0.0,1.0
2001-05-11,18.42,18.9,18.36,18.51,109300,8.939933949851,9.17289639805559,8.91081364382543,8.98361440888936,225203.677263584,0.0,1.0
2001-05-14,18.53,18.7,18.42,18.42,49300,8.99332117756455,9.07582871130368,8.939933949851,8.939933949851,101578.602827948,0.0,1.0
2001-05-15,19.04,19.24,18.5,18.7,162500,9.24084377878193,9.33791146553384,8.97876102455177,9.07582871130368,334817.909929848,0.0,1.0
2001-05-16,19.35,19.65,19.0,19.04,132700,9.39129869324739,9.53690022337526,9.22143024143154,9.24084377878193,273417.456293482,0.0,1.0
2001-05-17,19.63,19.65,19.1,19.15,187900,9.52719345470006,9.53690022337526,9.2699640848075,9.29423100649548,387152.524774267,0.0,1.0
2001-05-18,19.86,20.0,19.61,19.62,227600,9.63882129446476,9.7067686751911,9.51748668602487,9.52234007036247,468951.115692513,0.0,1.0
2001-05-21,20.22,20.22,19.83,19.87,180200,9.8135431306182,9.8135431306182,9.62426114145198,9.64367467880236,371287.30688836,0.0,1.0
2001-05-22,20.4,20.49,20.09,20.15,80200,9.90090404869492,9.94458450773328,9.75044913422946,9.77956944025503,165245.5161623,0.0,1.0
2001-05-23,20.32,20.5,20.26,20.4,178200,9.86207697399416,9.94943789207088,9.83295666796859,9.90090404869492,367166.471073839,0.0,1.0
2001-05-24,20.82,21.1,20.26,20.38,175700,10.1047461908739,10.2406409523266,9.83295666796859,9.89119728001973,362015.426305689,0.0,1.0
2001-05-25,20.9,21.12,20.82,20.82,192600,10.1435732655747,10.2503477210018,10.1047461908739,10.1047461908739,396836.488938392,0.0,1.0
2001-05-29,21.01,21.25,20.79,20.79,178300,10.247921028833,10.3649843818516,10.1406129552327,10.1406129552327,365545.654524486,0.105,1.0
2001-05-30,21.05,21.17,21.0,21.1,208900,10.2674315876694,10.3259632641787,10.2430433891239,10.291819786215,428280.915480456,0.0,1.0
2001-05-31,21.16,21.7,21.16,21.3,381200,10.3210856244696,10.5844781687614,10.3210856244696,10.3893725803971,781525.538444946,0.0,1.0
2001-06-01,21.0,21.1,20.77,21.1,144600,10.2430433891239,10.291819786215,10.1308576758144,10.291819786215,296454.860595853,0.0,1.0
2001-06-04,21.46,21.49,21.05,21.05,112000,10.4674148157428,10.4820477348701,10.2674315876694,10.2674315876694,229619.255786553,0.0,1.0
2001-06-05,21.75,21.75,21.33,21.45,167800,10.6088663673069,10.6088663673069,10.4040054995244,10.4625371760337,344018.849294496,0.0,1.0
2001-06-06,21.5,21.66,21.45,21.65,136900,10.4869253745792,10.5649676099249,10.4625371760337,10.5600899702158,280668.536760528,0.0,1.0
2001-06-07,21.49,21.71,21.35,21.5,283900,10.4820477348701,10.5893558084705,10.4137607789426,10.4869253745792,582043.809980379,0.0,1.0
2001-06-08,21.41,21.49,21.1,21.35,27500,10.4430266171973,10.4820477348701,10.291819786215,10.4137607789426,56379.7279833052,0.0,1.0
2001-06-11,21.36,21.5,21.35,21.42,69100,10.4186384186517,10.4869253745792,10.4137607789426,10.4479042569064,141666.880132597,0.0,1.0
2001-06-12,21.03,21.19,20.7,21.15,166400,10.2576763082512,10.3357185435969,10.0967141978507,10.3162079847605,341148.608597165,0.0,1.0
2001-06-13,21.17,21.35,20.5,20.5,313000,10.3259632641787,10.4137607789426,9.99916140366857,9.99916140366857,641703.813046349,0.0,1.0
2001-06-14,20.99,21.2,20.64,21.19,62800,10.2381657494148,10.340596183306,10.0674483595961,10.3357185435969,128750.796994603,0.0,1.0
2001-06-15,21.03,21.15,20.7,20.7,119600,10.2576763082512,10.3162079847605,10.0967141978507,10.0967141978507,245200.562429212,0.0,1.0
2001-06-18,20.76,21.1,20.65,21.04,57600,10.1259800361053,10.291819786215,10.0723259993052,10.2625539479603,118089.902975942,0.0,1.0
2001-06-19,20.8,21.08,20.73,20.76,31600,10.1454905949418,10.2820645067968,10.111347116978,10.1259800361053,64785.4328826343,0.0,1.0
2001-06-20,21.27,21.41,20.7,20.7,64400,10.3747396612698,10.4430266171973,10.0967141978507,10.0967141978507,132031.072077268,0.0,1.0
2001-06-21,21.05,21.28,20.85,21.28,64500,10.2674315876694,10.3796173009789,10.1698787934873,10.3796173009789,132236.089269935,0.0,1.0
2001-06-22,20.6,21.15,20.53,21.15,67000,10.0479378007596,10.3162079847605,10.0137943227959,10.3162079847605,137361.519086599,0.0,1.0
2001-06-25,20.44,20.5,20.12,20.4,76700,9.96989556541393,9.99916140366857,9.81381109472252,9.9503850065775,157248.186775255,0.0,1.0
2001-06-26,21.0,21.05,20.4,20.4,184800,10.2430433891239,10.2674315876694,9.9503850065775,9.9503850065775,378871.772047812,0.0,1.0
2001-06-27,20.99,21.0,20.7,20.99,84600,10.2381657494148,10.2430433891239,10.0967141978507,10.2381657494148,173444.544995914,0.0,1.0
2001-06-28,21.5,21.7,20.98,20.99,271600,10.4869253745792,10.5844781687614,10.2332881097057,10.2381657494148,556826.695282392,0.0,1.0
2001-06-29,21.55,21.65,21.33,21.6,99300,10.5113135731248,10.5600899702158,10.4040054995244,10.5357017716703,203582.072317898,0.0,1.0
2001-07-02,21.75,21.9,21.64,21.8,121700,10.6088663673069,10.6820309629435,10.5552123305067,10.6332545658524,249505.92347521,0.0,1.0
2001-07-03,21.85,22.05,21.8,21.9,38400,10.657642764398,10.7551955585801,10.6332545658524,10.6820309629435,78726.6019839607,0.0,1.0
2001-07-05,21.61,21.85,21.55,21.85,53000,10.5405794113794,10.657642764398,10.5113135731248,10.657642764398,108659.11211328,0.0,1.0
2001-07-06,21.63,22.03,21.61,21.61,62300,10.5503346907976,10.7454402791619,10.5405794113794,10.5405794113794,127725.71103127,0.0,1.0
2001-07-09,21.85,21.87,21.46,21.6,82500,10.657642764398,10.6673980438162,10.4674148157428,10.5357017716703,169139.183949916,0.0,1.0
2001-07-10,21.65,21.86,21.4,21.85,103800,10.5600899702158,10.6625204041071,10.4381489774882,10.657642764398,212807.845987895,0.0,1.0
2001-07-11,20.91,21.7,20.91,21.7,210400,10.1991446317419,10.5844781687614,10.1991446317419,10.5844781687614,431356.173370455,0.0,1.0
2001-07-12,20.86,21.16,20.86,21.16,81700,10.1747564331964,10.3210856244696,10.1747564331964,10.3210856244696,167499.046408584,0.0,1.0
2001-07-13,20.88,21.14,20.85,20.95,89000,10.1845117126146,10.3113303450514,10.1698787934873,10.2186551905784,182465.301473243,0.0,1.0
2001-07-16,20.84,20.9,20.6,20.88,68600,10.1650011537782,10.1942669920328,10.0479378007596,10.1845117126146,140641.794169264,0.0,1.0
2001-07-17,21.21,21.21,20.63,20.84,252300,10.3454738230151,10.3454738230151,10.062570719887,10.1650011537782,517258.377097746,0.0,1.0
2001-07-18,21.03,21.44,21.02,21.25,52200,10.2576763082512,10.4576595363246,10.2527986685421,10.3649843818516,107018.974571947,0.0,1.0
2001-07-19,20.18,21.15,20.18,21.08,61100,9.84307693297716,10.3162079847605,9.84307693297716,10.2820645067968,125265.504719271,0.0,1.0
2001-07-20,20.04,20.22,20.04,20.2,53700,9.77478997704966,9.86258749181358,9.77478997704966,9.85283221239537,110094.232461945,0.0,1.0
2001-07-23,19.74,20.22,19.7,20.04,68300,9.62846078577646,9.86258749181358,9.60895022694004,9.77478997704966,140026.742591264,0.0,1.0
2001-07-24,19.45,19.84,19.3,19.75,81400,9.48700923421237,9.67723718286753,9.41384463857577,9.63333842548557,166883.994830584,0.0,1.0
2001-07-25,19.65,19.76,19.27,19.5,84200,9.5845620283945,9.63821606519468,9.39921171944845,9.51139743275791,172624.476225248,0.0,1.0
2001-07-26,19.58,19.78,19.45,19.65,87700,9.55041855043076,9.64797134461289,9.48700923421237,9.5845620283945,179800.077968578,0.0,1.0
2001-07-27,19.98,19.98,19.58,19.65,103400,9.74552413879502,9.74552413879502,9.55041855043076,9.5845620283945,211987.777217228,0.0,1.0
2001-07-30,20.3,20.36,19.79,19.98,78500,9.90160860948644,9.93087444774108,9.652848984322,9.74552413879502,160938.496243253,0.0,1.0
2001-07-31,20.64,20.75,20.16,20.25,80900,10.0674483595961,10.1211023963962,9.83332165355894,9.8772204109409,165858.908867251,0.0,1.0
2001-08-01,20.58,20.61,20.13,20.55,50600,10.0381825213414,10.0528154404687,9.81868873443162,10.0235496022141,103738.699489282,0.0,1.0
2001-08-02,20.66,20.7,20.3,20.4,59300,10.0772036390143,10.0967141978507,9.90160860948644,9.9503850065775,121575.195251273,0.0,1.0
2001-08-03,21.06,21.26,20.55,20.66,78100,10.2723092273785,10.3698620215607,10.0235496022141,10.0772036390143,160118.427472588,0.0,1.0
2001-08-06,20.5,21.01,20.5,21.0,91400,9.99916140366857,10.247921028833,9.99916140366857,10.2430433891239,187385.71409724,0.0,1.0
2001-08-07,18.8,19.4,17.75,17.75,670500,9.16996265312044,9.46262103566684,8.65781048366425,8.65781048366425,1374640.27682932,0.0,1.0
2001-08-08,19.53,19.55,18.8,18.8,154700,9.52603035188523,9.53578563130344,9.16996265312044,9.16996265312044,317161.597055176,0.0,1.0
2001-08-09,19.04,19.6,18.81,19.6,87300,9.287026006139,9.56017382984897,9.17484029282955,9.56017382984897,178980.009197911,0.0,1.0
2001-08-10,19.48,19.65,19.05,19.05,123600,9.50164215333969,9.5845620283945,9.29190364584811,9.29190364584811,253401.250135875,0.0,1.0
2001-08-13,20.13,20.23,19.5,19.55,185200,9.81868873443162,9.86746513152269,9.51139743275791,9.53578563130344,379691.840818479,0.0,1.0
2001-08-14,20.25,21.0,20.13,20.13,176600,9.8772204109409,10.2430433891239,9.81868873443162,9.81868873443162,362060.362249154,0.0,1.0
2001-08-15,19.58,20.35,19.51,20.25,126500,9.55041855043076,9.92599680803197,9.51627507246701,9.8772204109409,259346.748723205,0.0,1.0
2001-08-16,19.82,19.87,19.42,19.55,113000,9.66748190344932,9.69187010199485,9.47237631508505,9.53578563130344,231669.427713218,0.0,1.0
2001-08-17,19.52,19.97,19.49,19.92,35400,9.52115271217612,9.74064649908592,9.5065197930488,9.71625830054039,72576.086203964,0.0,1.0
2001-08-20,19.44,19.74,19.4,19.65,57200,9.48213159450327,9.62846078577646,9.46262103566684,9.5845620283945,117269.834205275,0.0,1.0
2001-08-21,19.62,19.8,19.4,19.5,61300,9.56992910926719,9.6577266240311,9.46262103566684,9.51139743275791,125675.539104604,0.0,1.0
2001-08-22,19.35,19.58,19.03,19.58,72500,9.43823283712131,9.55041855043076,9.2821483664299,9.55041855043076,148637.46468326,0.0,1.0
2001-08-23,19.92,20.4,19.6,19.6,78800,9.71625830054039,9.9503850065775,9.56017382984897,9.56017382984897,161553.547821253,0.0,1.0
2001-08-24,19.85,20.38,19.75,20.15,174500,9.68211482257664,9.94062972715929,9.63333842548557,9.82844401384984,357755.001203156,0.0,1.0
2001-08-27,19.75,20.2,19.75,19.8,217500,9.63333842548557,9.85283221239537,9.63333842548557,9.6577266240311,445912.394049779,0.0,1.0
2001-08-28,19.04,19.8,19.04,19.75,52500,9.287026006139,9.6577266240311,9.287026006139,9.63333842548557,107634.026149947,0.0,1.0
2001-08-29,19.83,19.83,19.02,19.05,138900,9.72357476010404,9.72357476010404,9.3263939453948,9.34110434593959,283268.969278797,0.105,1.0
2001-08-30,20.02,20.25,19.8,19.82,216500,9.81674063022103,9.92952036773106,9.70886435955926,9.71867129325578,441524.347364,0.0,1.0
2001-08-31,20.2,20.38,20.05,20.05,112700,9.90500303348975,9.99326543675847,9.83145103076581,9.83145103076581,229837.385440752,0.0,1.0
2001-09-04,19.95,20.4,19.94,20.21,59200,9.78241636228319,10.003072370455,9.77751289543493,9.90990650033801,120730.906992835,0.0,1.0
2001-09-05,19.65,20.34,19.65,19.94,59200,9.63531235683532,9.97365156936542,9.63531235683532,9.77751289543493,120730.906992835,0.0,1.0
2001-09-06,19.2,19.95,19.15,19.55,53200,9.41465634866352,9.78241636228319,9.39013901442221,9.5862776883527,108494.666419237,0.0,1.0
2001-09-07,18.67,19.25,18.66,19.25,49200,9.15477260570562,9.43917368290483,9.14986913885736,9.43917368290483,100337.172703505,0.0,1.0
2001-09-10,18.84,19.03,18.53,18.73,67800,9.23813154212608,9.33129741224306,9.08612406982995,9.1841934067952,138269.518481659,0.0,1.0
2001-09-17,17.4,18.84,17.28,18.84,71900,8.53203231597632,9.23813154212608,8.47319071379717,9.23813154212608,146630.949540284,0.0,1.0
2001-09-18,17.23,17.52,17.05,17.5,46900,8.44867337955586,8.59087391815546,8.36041097628714,8.58106698445894,95646.6138169589,0.0,1.0
2001-09-19,17.35,17.37,16.6,17.25,53000,8.50751498173501,8.51732191543153,8.13975496811534,8.45848031325238,108086.79173345,0.0,1.0
2001-09-20,16.5,17.5,16.45,17.3,124900,8.09072029963271,8.58106698445894,8.0662029653914,8.4829976474937,254717.741273735,0.0,1.0
2001-09-21,15.85,16.05,15.72,15.9,108100,7.77199495449567,7.87006429146091,7.70824988546826,7.79651228873698,220456.26766766,0.0,1.0
2001-09-24,16.36,16.6,15.85,15.85,89800,8.02207176375704,8.13975496811534,7.77199495449567,7.77199495449567,183135.733918186,0.0,1.0
2001-09-25,16.84,17.12,16.26,16.35,64100,8.25743817247363,8.39473524422498,7.97303709527442,8.01716829690878,130723.836794607,0.0,1.0
2001-09-26,16.04,16.84,16.04,16.84,41600,7.86516082461265,8.25743817247363,7.86516082461265,8.25743817247363,84837.9346436138,0.0,1.0
2001-09-27,16.25,16.75,16.12,16.14,78700,7.96813362842616,8.21330697083927,7.90438855939875,7.91419549309527,160498.688857029,0.0,1.0
2001-09-28,17.65,18.08,16.25,16.3,137500,8.65461898718287,8.86546806165815,7.96813362842616,7.99265096266747,280413.846478291,0.0,1.0
2001-10-01,17.73,18.2,17.1,17.45,111000,8.69384672196897,8.9243096638373,8.38492831052845,8.55654965021763,226370.450611566,0.0,1.0
2001-10-02,17.45,17.72,17.3,17.65,204700,8.55654965021763,8.68894325512071,8.4829976474937,8.65461898718287,417459.74090259,0.0,1.0
2001-10-03,17.45,17.58,17.33,17.46,82400,8.55654965021763,8.62029471924504,8.49770804803848,8.56145311706589,168044.370544081,0.0,1.0
2001-10-04,17.29,17.45,17.2,17.45,73600,8.47809418064543,8.55654965021763,8.43396297901107,8.55654965021763,150097.884369471,0.0,1.0
2001-10-05,17.27,17.3,16.9,17.3,86200,8.46828724694891,8.4829976474937,8.2868589735632,8.4829976474937,175793.989574027,0.0,1.0
2001-10-08,16.75,17.25,16.66,17.25,11700,8.21330697083927,8.45848031325238,8.16917576920491,8.45848031325238,23860.6691185164,0.0,1.0
2001-10-09,17.15,17.27,16.25,16.45,167300,8.40944564476976,8.46828724694891,7.96813362842616,8.0662029653914,341187.174660495,0.0,1.0
2001-10-10,17.62,17.65,17.05,17.1,73100,8.63990858663809,8.65461898718287,8.36041097628714,8.38492831052845,149078.197655004,0.0,1.0
2001-10-11,17.65,18.33,17.65,17.65,45300,8.65461898718287,8.98805473286471,8.65461898718287,8.65461898718287,92383.616330666,0.0,1.0
2001-10-12,17.2,17.63,17.02,17.6,14700,8.43396297901107,8.64481205348635,8.34570057574235,8.63010165294156,29978.7894053155,0.0,1.0
2001-10-15,18.15,18.5,16.95,17.25,69500,8.89979232959599,9.07141366928516,8.31137630780452,8.45848031325238,141736.453310845,0.0,1.0
2001-10-16,18.36,18.74,18.0,18.05,77900,9.00276513340949,9.18909687364346,8.82624032687205,8.85075766111336,158867.190113883,0.0,1.0
2001-10-17,17.77,18.55,17.72,18.5,53600,8.71346058936202,9.09593100352648,8.68894325512071,9.07141366928516,109310.41579081,0.0,1.0
2001-10-18,17.65,18.02,17.65,17.8,45800,8.65461898718287,8.83604726056858,8.65461898718287,8.72817098990681,93403.3030451326,0.0,1.0
2001-10-19,17.98,18.2,17.55,17.65,104100,8.81643339317553,8.9243096638373,8.60558431870025,8.65461898718287,212298.773951928,0.0,1.0
2001-10-22,18.98,19.0,17.9,17.9,100500,9.30678007800175,9.31658701169828,8.77720565838943,8.77720565838943,204957.029607769,0.0,1.0
2001-10-23,19.11,19.6,18.75,19.0,154700,9.37052514702916,9.61079502259401,9.19400034049172,9.31658701169828,315491.069455939,0.0,1.0
2001-10-24,19.26,19.8,19.06,19.25,104800,9.4440771497531,9.70886435955926,9.34600781278785,9.43917368290483,213726.335352181,0.0,1.0
2001-10-25,19.43,19.7,18.75,19.2,46600,9.52743608617355,9.65982969107663,9.19400034049172,9.41465634866352,95034.801788279,0.0,1.0
2001-10-26,19.54,20.06,19.37,19.43,71800,9.58137422150444,9.83635449761407,9.49801528508398,9.52743608617355,146427.012197391,0.0,1.0
2001-10-29,18.9,19.52,18.76,19.4,53000,9.26755234321565,9.57156728780791,9.19890380733998,9.51272568562877,108086.79173345,0.0,1.0
2001-10-30,19.02,19.14,18.7,18.75,29500,9.3263939453948,9.38523554757395,9.16948300625041,9.19400034049172,60161.5161535243,0.0,1.0
2001-10-31,18.95,19.15,18.9,19.05,51900,9.29206967745696,9.39013901442221,9.26755234321565,9.34110434593959,105843.480961624,0.0,1.0
2001-11-01,19.4,19.6,18.6,18.85,56900,9.51272568562877,9.61079502259401,9.12044833776779,9.24303500897434,116040.348106289,0.0,1.0
2001-11-02,19.48,19.59,19.25,19.4,54900,9.55195342041486,9.60589155574575,9.43917368290483,9.51272568562877,111961.601248423,0.0,1.0
2001-11-05,19.82,19.9,19.26,19.28,28100,9.71867129325578,9.75789902804188,9.4440771497531,9.45388408344962,57306.393353018,0.0,1.0
2001-11-06,19.91,19.95,19.43,19.95,36100,9.76280249489014,9.78241636228319,9.52743608617355,9.78241636228319,73621.3807844822,0.0,1.0
2001-11-07,19.09,19.45,19.03,19.3,56800,9.36071821333264,9.53724301987008,9.33129741224306,9.46369101714614,115836.410763396,0.0,1.0
2001-11-08,18.91,19.38,18.72,19.11,58900,9.27245581006392,9.50291875193224,9.17928993994693,9.37052514702916,120119.094964155,0.0,1.0
2001-11-09,18.2,19.0,18.05,18.95,94400,8.9243096638373,9.31658701169828,8.85075766111336,9.29206967745696,192516.851691277,0.0,1.0
2001-11-12,18.1,18.61,18.0,18.4,116900,8.87527499535468,9.12535180461605,8.82624032687205,9.02237900080254,238402.753842271,0.0,1.0
2001-11-13,18.49,18.59,18.2,18.25,63300,9.0665102024369,9.11554487091952,8.9243096638373,8.94882699807861,129092.338051461,0.0,1.0
2001-11-14,18.5,18.6,18.4,18.49,51600,9.07141366928516,9.12044833776779,9.02237900080254,9.0665102024369,105231.668932944,0.0,1.0
2001-11-15,18.6,18.9,18.46,18.55,49600,9.12044833776779,9.26755234321565,9.05179980189212,9.09593100352648,101152.922075078,0.0,1.0
2001-11-16,19.0,19.0,18.7,18.7,58100,9.31658701169828,9.31658701169828,9.16948300625041,9.16948300625041,118487.596221009,0.0,1.0
2001-11-19,19.28,19.28,18.9,18.95,32100,9.45388408344962,9.45388408344962,9.26755234321565,9.29206967745696,65463.8870687501,0.0,1.0
2001-11-20,19.4,19.63,19.1,19.25,38400,9.51272568562877,9.6255054231388,9.3656216801809,9.43917368290483,78311.9396710281,0.0,1.0
2001-11-21,19.45,19.54,19.33,19.4,30100,9.53724301987008,9.58137422150444,9.47840141769093,9.51272568562877,61385.140210884,0.0,1.0
2001-11-23,19.76,19.86,19.4,19.4,17200,9.68925049216621,9.73828516064883,9.51272568562877,9.51272568562877,35077.222977648,0.0,1.0
2001-11-26,19.99,20.0,19.72,19.76,66200,9.80203022967624,9.8069336965245,9.66963662477316,9.68925049216621,135006.520995366,0.0,1.0
2001-11-27,19.28,19.97,19.27,19.79,41000,9.45388408344962,9.79222329597972,9.44898061660136,9.703960892711,83614.310586254,0.0,1.0
2001-11-28,18.94,19.28,18.15,19.28,125000,9.2871662106087,9.45388408344962,8.89979232959599,9.45388408344962,254921.678616628,0.0,1.0
2001-11-29,19.8,19.8,19.0,19.0,82000,9.70886435955926,9.70886435955926,9.31658701169828,9.31658701169828,167228.621172508,0.0,1.0
2001-11-30,19.32,19.9,19.32,19.8,68200,9.47349795084267,9.75789902804188,9.47349795084267,9.70886435955926,139085.267853232,0.0,1.0
2001-12-03,19.15,19.33,18.86,19.33,37800,9.39013901442221,9.47840141769093,9.24793847582261,9.47840141769093,77088.3156136683,0.0,1.0
2001-12-04,19.7,19.71,18.93,19.2,34000,9.65982969107663,9.6647331579249,9.28226274376044,9.41465634866352,69338.6965837229,0.0,1.0
2001-12-05,19.7,20.0,19.6,19.71,66200,9.65982969107663,9.8069336965245,9.61079502259401,9.6647331579249,135006.520995366,0.0,1.0
2001-12-06,19.6,19.85,19.56,19.7,119600,9.66228142450077,9.78552481001736,9.64256248281811,9.7115787787074,242609.369051897,0.105,1.0
2001-12-07,19.57,19.91,19.57,19.7,72700,9.64749221823877,9.81510322254134,9.64749221823877,9.7115787787074,147472.417475526,0.0,1.0
2001-12-10,19.05,19.75,19.03,19.65,35100,9.39114597636426,9.73622745581072,9.38128650552294,9.68693010160408,71200.5757000134,0.0,1.0
2001-12-11,18.93,19.55,18.91,19.15,66700,9.3319891513163,9.63763274739745,9.32212968047497,9.4404433305709,135301.378894327,0.0,1.0
2001-12-12,19.24,19.4,19.0,19.0,28600,9.48481094935687,9.56368671608749,9.36649729926095,9.36649729926095,58015.2839037146,0.0,1.0
2001-12-13,18.9,19.28,18.9,19.15,84000,9.31719994505431,9.50452989103953,9.31719994505431,9.4404433305709,170394.540136784,0.0,1.0
2001-12-14,19.31,19.4,18.85,18.91,114000,9.51931909730152,9.56368671608749,9.29255126795099,9.32212968047497,231249.733042779,0.0,1.0
2001-12-17,19.86,19.88,19.27,19.31,65200,9.79045454543802,9.80031401627935,9.49960015561886,9.51931909730152,132258.619249028,0.0,1.0
2001-12-18,20.98,21.06,19.95,19.95,200300,10.3425849125523,10.3820227959177,9.83482216422399,9.83482216422399,406309.837969024,0.0,1.0
2001-12-19,20.61,20.99,20.54,20.78,87100,10.1601847019878,10.347514647973,10.1256765540431,10.2439902041391,176682.910070404,0.0,1.0
2001-12-20,20.85,21.0,20.31,20.61,99000,10.2784983520837,10.3524443833937,10.0122926393679,10.1601847019878,200822.136589782,0.0,1.0
2001-12-21,21.18,21.19,20.58,20.75,203700,10.4411796209656,10.4461093563863,10.1453954957258,10.2292009978771,413206.759831703,0.0,1.0
2001-12-24,21.94,21.95,21.0,21.0,78000,10.8158395129361,10.8207692483567,10.3524443833937,10.3524443833937,158223.501555585,0.0,1.0
2001-12-26,22.09,22.4,21.9,21.9,58500,10.889785544246,11.0426073422866,10.7961205712534,10.7961205712534,118667.626166689,0.0,1.0
2001-12-27,21.2,22.01,21.14,22.0,68600,10.4510390918069,10.8503476608807,10.421460679283,10.84541792546,139155.541111708,0.0,1.0
2001-12-28,21.07,21.31,21.0,21.0,70900,10.3869525313383,10.5052661814342,10.3524443833937,10.3524443833937,143821.105901167,0.0,1.0
2001-12-31,21.22,21.35,20.35,21.1,101900,10.4608985626483,10.5249851231169,10.0320115810505,10.4017417376003,206704.80523736,0.0,1.0
2002-01-02,20.62,21.45,20.34,21.45,74700,10.1651144374085,10.5742824773235,10.0270818456299,10.5742824773235,151529.430335925,0.0,1.0
2002-01-03,20.82,21.1,20.21,20.7,68300,10.2637091458217,10.4017417376003,9.96299528516125,10.2045523207738,138546.989182648,0.0,1.0
2002-01-04,20.86,21.05,20.66,20.85,65900,10.2834280875044,10.377093060497,10.1848333790911,10.2784983520837,133678.573750167,0.0,1.0
2002-01-07,20.47,21.0,20.45,20.65,52700,10.0911684060985,10.3524443833937,10.0813089352572,10.1799036436704,106902.28887153,0.0,1.0
2002-01-08,20.73,20.77,20.14,20.47,36200,10.2193415270358,10.2390604687184,9.9284871372166,10.0911684060985,73431.9327732329,0.0,1.0
2002-01-09,20.48,21.39,20.41,20.8,84000,10.0960981415192,10.5447040647996,10.0615899935745,10.2538496749804,170394.540136784,0.0,1.0
2002-01-10,20.28,20.4,20.02,20.4,76300,9.99750343310589,10.0566602581539,9.86933031216864,10.0566602581539,154775.040624246,0.0,1.0
2002-01-11,20.35,20.41,19.99,20.29,68100,10.0320115810505,10.0615899935745,9.85454110590665,10.0024331685266,138141.287896608,0.0,1.0
2002-01-14,20.7,20.92,20.16,20.5,97800,10.2045523207738,10.3130065000284,9.93834660805793,10.1059576123605,198387.928873541,0.0,1.0
2002-01-15,21.49,21.55,20.68,20.7,122500,10.5940014190062,10.6235798315302,10.1946928499324,10.2045523207738,248492.037699477,0.0,1.0
2002-01-16,21.51,21.66,21.31,21.59,81800,10.6038608898475,10.6778069211575,10.5052661814342,10.6432987732128,165931.825990345,0.0,1.0
2002-01-17,20.79,21.5,20.2,21.5,126900,10.2489199395597,10.5989311544269,9.95806554974058,10.5989311544269,257417.465992357,0.0,1.0
2002-01-18,20.74,21.27,20.71,20.79,54800,10.2242712624564,10.4855472397516,10.2094820561944,10.2489199395597,111162.15237495,0.0,1.0
2002-01-22,19.97,21.2,19.8,20.6,104900,9.84468163506532,10.4510390918069,9.76087613291404,10.1552549665671,212790.32452796,0.0,1.0
2002-01-23,20.5,20.63,19.96,20.05,49800,10.1059576123605,10.1700441728291,9.83975189964466,9.88411951843063,101019.620223951,0.0,1.0
2002-01-24,20.48,20.5,20.29,20.5,30100,10.0960981415192,10.1059576123605,10.0024331685266,10.1059576123605,61058.0435490141,0.0,1.0
2002-01-25,20.45,20.58,20.19,20.4,96200,10.0813089352572,10.1453954957258,9.95313581431992,10.0566602581539,195142.318585221,0.0,1.0
2002-01-28,20.77,20.77,20.24,20.5,86900,10.2390604687184,10.2390604687184,9.97778449142324,10.1059576123605,176277.208784364,0.0,1.0
2002-01-29,20.25,20.97,20.0,20.7,74900,9.9827142268439,10.3376551771317,9.85947084132731,10.2045523207738,151935.131621966,0.0,1.0
2002-01-30,21.41,21.5,20.2,20.25,102100,10.5545635356409,10.5989311544269,9.95806554974058,9.9827142268439,207110.506523401,0.0,1.0
2002-01-31,20.01,21.3,19.98,21.3,174200,9.86440057674798,10.5003364460136,9.84961137048598,10.5003364460136,353365.820140807,0.0,1.0
2002-02-01,20.62,21.08,19.85,19.85,75800,10.1651144374085,10.391882266759,9.78552481001736,9.78552481001736,153760.787409145,0.0,1.0
2002-02-04,20.03,20.5,20.02,20.5,62200,9.8742600475893,10.1059576123605,9.86933031216864,10.1059576123605,126173.099958428,0.0,1.0
2002-02-05,20.3,20.4,19.96,20.03,61100,10.0073629039472,10.0566602581539,9.83975189964466,9.8742600475893,123941.742885209,0.0,1.0
2002-02-06,19.86,20.25,19.35,20.25,68400,9.79045454543802,9.9827142268439,9.53903803898417,9.9827142268439,138749.839825667,0.0,1.0
2002-02-07,20.18,20.27,19.85,19.86,91000,9.94820607889926,9.99257369768523,9.78552481001736,9.79045454543802,184594.085148183,0.0,1.0
2002-02-08,21.75,21.91,20.25,20.4,197400,10.7221745399435,10.8010503066741,9.9827142268439,10.0566602581539,400427.169321441,0.0,1.0
2002-02-11,21.56,21.9,21.55,21.9,131100,10.6285095669508,10.7961205712534,10.6235798315302,10.7961205712534,265937.192999196,0.0,1.0
2002-02-12,21.54,21.98,21.3,21.5,43700,10.6186500961095,10.8355584546187,10.5003364460136,10.5989311544269,88645.7309997319,0.0,1.0
2002-02-13,22.26,22.3,21.45,21.45,93900,10.9735910463973,10.99330998808,10.5742824773235,10.5742824773235,190476.753795762,0.0,1.0
2002-02-14,22.49,22.7,22.32,22.4,65900,11.0869749610726,11.1904994049065,11.0031694589213,11.0426073422866,133678.573750167,0.0,1.0
2002-02-15,22.4,22.52,22.02,22.5,46100,11.0426073422866,11.1017641673346,10.8552773963014,11.0919046964932,93514.1464322112,0.0,1.0
2002-02-19,21.43,22.06,21.24,22.0,72200,10.5644230064822,10.874996337984,10.4707580334896,10.84541792546,146458.164260427,0.0,1.0
2002-02-20,22.48,22.49,21.6,21.6,229100,11.0820452256519,11.0869749610726,10.6482285086335,10.6482285086335,464730.823158777,0.0,1.0
2002-02-21,21.51,22.69,21.51,22.68,68900,10.6038608898475,11.1855696694858,10.6038608898475,11.1806399340652,139764.093040767,0.0,1.0
2002-02-22,22.13,22.13,21.29,21.41,111400,10.9095044859287,10.9095044859287,10.4954067105929,10.5545635356409,225975.616324258,0.0,1.0
2002-02-25,22.58,22.62,22.09,22.1,60200,11.1313425798585,11.1510615215412,10.889785544246,10.8947152796667,122116.087098029,0.0,1.0
2002-02-26,22.25,22.81,22.2,22.47,117400,11.0204235328936,11.2977914959687,10.9956585361905,11.1293895183874,237028.095354348,0.105,1.0
2002-02-27,22.64,22.98,22.35,22.35,148500,11.213590507178,11.3819924847593,11.0699535262999,11.0699535262999,299818.331857928,0.0,1.0
2002-02-28,22.54,23.0,22.54,22.8,91200,11.1640605137718,11.3918984834406,11.1640605137718,11.292838496628,184130.854312746,0.0,1.0
2002-03-01,22.41,22.7,22.28,22.6,47600,11.0996715223436,11.2433085032218,11.0352825309155,11.1937785098155,96103.3844877936,0.0,1.0
2002-03-04,22.3,22.74,22.3,22.3,138100,11.0451885295967,11.2631205005843,11.0451885295967,11.0451885295967,278820.953734544,0.0,1.0
2002-03-05,22.04,22.45,21.7,22.3,182200,10.9164105467404,11.1194835197061,10.7480085691592,11.0451885295967,367857.912892354,0.0,1.0
2002-03-06,22.15,22.42,22.1,22.2,64100,10.9708935394873,11.1046245216842,10.9461285427842,10.9956585361905,129416.532472008,0.0,1.0
2002-03-07,22.05,22.13,21.85,22.0,96900,10.9213635460811,10.9609875408061,10.8223035592685,10.8965985493779,195639.032707293,0.0,1.0
2002-03-08,21.81,22.3,21.67,22.3,32500,10.802491561906,11.0451885295967,10.7331495711373,11.0451885295967,65616.8066355735,0.0,1.0
2002-03-11,21.8,21.84,21.22,21.81,45800,10.7975385625654,10.8173505599279,10.5102646008091,10.802491561906,92469.2228895156,0.0,1.0
2002-03-12,21.33,21.63,21.33,21.55,136400,10.564747593556,10.7133375737748,10.564747593556,10.6737135790498,275388.690002836,0.0,1.0
2002-03-13,21.75,21.81,20.95,21.2,67500,10.7727735658623,10.802491561906,10.3765336186122,10.5003586021278,136281.059935421,0.0,1.0
2002-03-14,21.77,21.94,21.6,21.65,103900,10.7826795645435,10.8668805533342,10.6984785757529,10.723243572456,209771.883367264,0.0,1.0
2002-03-15,22.18,22.2,21.52,21.52,151100,10.9857525375092,10.9956585361905,10.6588545810279,10.6588545810279,305067.676388773,0.0,1.0
2002-03-18,22.24,22.3,21.81,22.1,53800,11.015470533553,11.0451885295967,10.802491561906,10.9461285427842,108621.052215195,0.0,1.0
2002-03-19,21.7,22.15,21.65,22.15,57900,10.7480085691592,10.9708935394873,10.723243572456,10.9708935394873,116898.864744605,0.0,1.0
2002-03-20,21.96,21.99,21.63,21.66,59600,10.8767865520154,10.8916455500373,10.7133375737748,10.7281965717966,120331.128476313,0.0,1.0
2002-03-21,22.44,22.47,21.75,21.9,84500,11.1145305203655,11.1293895183874,10.7727735658623,10.8470685559717,170603.69725249,0.0,1.0
2002-03-22,22.4,23.0,22.21,22.34,170000,11.094718523003,11.3918984834406,11.0006115355311,11.0650005269592,343226.37317069,0.0,1.0
2002-03-25,22.15,22.5,22.1,22.5,93600,10.9708935394873,11.1442485164093,10.9461285427842,11.1442485164093,188976.403110451,0.0,1.0
2002-03-26,22.58,22.63,22.0,22.0,46900,11.1838725111343,11.2086375078374,10.8965985493779,10.8965985493779,94690.0994217962,0.0,1.0
2002-03-27,22.2,22.58,22.14,22.58,92500,10.9956585361905,11.1838725111343,10.9659405401467,11.1838725111343,186755.526578169,0.0,1.0
2002-03-28,22.51,22.72,22.25,22.3,168600,11.1492015157499,11.253214501903,11.0204235328936,11.0451885295967,340399.803038696,0.0,1.0
2002-04-01,22.23,22.45,22.03,22.41,42900,11.0105175342123,11.1194835197061,10.9114575473998,11.0996715223436,86614.184758957,0.0,1.0
2002-04-02,22.53,22.62,21.9,22.15,99300,11.1591075144311,11.2036845084968,10.8470685559717,10.9708935394873,200484.581504998,0.0,1.0
2002-04-03,22.4,22.72,22.3,22.5,53000,11.094718523003,11.253214501903,11.0451885295967,11.1442485164093,107005.869282627,0.0,1.0
2002-04-04,23.06,23.16,22.5,22.5,94100,11.4216164794843,11.4711464728906,11.1442485164093,11.1442485164093,189985.892443306,0.0,1.0
2002-04-05,22.77,23.37,22.77,23.06,94500,11.2779794986062,11.5751594590437,11.2779794986062,11.4216164794843,190793.483909589,0.0,1.0
2002-04-08,23.0,23.09,22.77,22.85,105500,11.3918984834406,11.4364754775062,11.2779794986062,11.3176034933312,213002.249232399,0.0,1.0
2002-04-09,22.98,23.28,22.96,23.0,153800,11.3819924847593,11.5305824649781,11.3720864860781,11.3918984834406,310518.91878619,0.0,1.0
2002-04-10,23.09,23.1,22.94,23.0,77900,11.4364754775062,11.4414284768468,11.3621804873968,11.3918984834406,157278.438058805,0.0,1.0
2002-04-11,22.8,23.1,22.8,23.09,47700,11.292838496628,11.4414284768468,11.292838496628,11.4364754775062,96305.2823543648,0.0,1.0
2002-04-12,23.73,23.75,22.9,22.9,85000,11.7534674353063,11.7633734339876,11.3423684900343,11.3423684900343,171613.186585345,0.0,1.0
2002-04-15,22.82,23.9,22.6,23.69,76300,11.3027444953093,11.8376684240969,11.1937785098155,11.7336554379438,154048.072193669,0.0,1.0
2002-04-16,23.63,23.67,22.9,22.9,52600,11.7039374419,11.7237494392625,11.3423684900343,11.3423684900343,106198.277816343,0.0,1.0
2002-04-17,23.69,23.92,23.59,23.75,34300,11.7336554379438,11.8475744227782,11.6841254445375,11.7633734339876,69250.9682338511,0.0,1.0
2002-04-18,23.18,23.8,23.1,23.75,163300,11.4810524715719,11.7881384306907,11.4414284768468,11.7633734339876,329699.216110433,0.0,1.0
2002-04-19,23.85,23.88,23.25,23.25,127100,11.8129034273938,11.8277624254157,11.5157234669562,11.5157234669562,256612.188411734,0.0,1.0
2002-04-22,23.81,23.9,23.74,23.85,84200,11.7930914300313,11.8376684240969,11.7584204346469,11.8129034273938,169998.003652777,0.0,1.0
2002-04-23,23.74,23.93,23.64,23.75,52400,11.7584204346469,11.8525274221188,11.7088904412407,11.7633734339876,105794.482083201,0.0,1.0
2002-04-24,23.42,24.08,23.38,23.75,144100,11.5999244557469,11.9268224122282,11.5801124583844,11.7633734339876,290934.825728803,0.0,1.0
2002-04-25,23.95,24.0,23.35,23.52,58400,11.8624334208001,11.8871984175032,11.5652534603625,11.6494544491531,117908.354077461,0.0,1.0
2002-04-26,23.6,23.98,23.6,23.75,41600,11.6890784438782,11.877292418822,11.6890784438782,11.7633734339876,83989.5124935334,0.0,1.0
2002-04-29,23.51,23.8,23.42,23.55,42100,11.6445014498125,11.7881384306907,11.5999244557469,11.664313447175,84999.0018263888,0.0,1.0
2002-04-30,23.95,23.95,23.51,23.51,64500,11.8624334208001,11.8624334208001,11.6445014498125,11.6445014498125,130224.123938291,0.0,1.0
2002-05-01,23.7,23.95,23.52,23.9,293900,11.7386084372844,11.8624334208001,11.6494544491531,11.8376684240969,593377.829852154,0.0,1.0
2002-05-02,23.49,23.7,23.08,23.7,112800,11.6345954511313,11.7386084372844,11.4315224781656,11.7386084372844,227740.793492081,0.0,1.0
2002-05-03,23.36,23.52,23.15,23.5,233500,11.5702064597031,11.6494544491531,11.46619347355,11.6395484504719,471431.518443273,0.0,1.0
2002-05-06,22.87,23.45,22.87,23.36,133600,11.3275094920124,11.6147834537688,11.3275094920124,11.5702064597031,269735.54973885,0.0,1.0
2002-05-07,21.17,22.27,20.2,22.27,1124400,10.485499604106,11.0303295315749,10.0050586680652,11.0303295315749,2270139.61172425,0.0,1.0
2002-05-08,20.57,21.27,20.47,21.17,711400,10.1883196436684,10.5350295975122,10.1387896502621,10.485499604106,1436301.42278605,0.0,1.0
2002-05-09,20.69,20.75,20.11,20.5,1495800,10.2477556357559,10.2774736317996,9.96048167399956,10.153648648284,3019988.28816893,0.0,1.0
2002-05-10,20.57,20.8,20.32,20.75,462200,10.1883196436684,10.3022386285028,10.0644946601527,10.2774736317996,933171.939291134,0.0,1.0
2002-05-13,20.75,20.78,20.5,20.6,287800,10.2774736317996,10.2923326298215,10.153648648284,10.2031786416903,581062.059991325,0.0,1.0
2002-05-14,20.99,21.0,20.6,20.8,422000,10.3963456159747,10.4012986153153,10.2031786416903,10.3022386285028,852008.996929595,0.0,1.0
2002-05-15,21.0,21.02,20.75,21.0,519000,10.4012986153153,10.4112046139966,10.2774736317996,10.4012986153153,1047849.92750346,0.0,1.0
2002-05-16,20.86,21.05,20.71,21.0,198400,10.3319566245465,10.4260636120184,10.2576616344371,10.4012986153153,400565.367276855,0.0,1.0
2002-05-17,20.86,21.0,20.82,21.0,82000,10.3319566245465,10.4012986153153,10.312144627184,10.4012986153153,165556.250588216,0.0,1.0
2002-05-20,20.76,20.91,20.75,20.91,115900,10.2824266311403,10.3567216212497,10.2774736317996,10.3567216212497,233999.627355782,0.0,1.0
2002-05-21,20.65,20.85,20.64,20.75,208300,10.2279436383934,10.3270036252059,10.2229906390528,10.2774736317996,420553.256067381,0.0,1.0
2002-05-22,20.5,20.67,20.34,20.65,159000,10.153648648284,10.2378496370746,10.074400658834,10.2279436383934,321017.607847881,0.0,1.0
2002-05-23,20.68,20.69,20.45,20.45,143000,10.2428026364153,10.2477556357559,10.1288836515809,10.1288836515809,288713.949196521,0.0,1.0
2002-05-24,20.57,20.8,20.53,20.68,107900,10.1883196436684,10.3022386285028,10.1685076463059,10.2428026364153,217847.798030103,0.0,1.0
2002-05-28,20.53,20.68,20.4,20.6,274800,10.1685076463059,10.2428026364153,10.1041186548777,10.2031786416903,554815.337337091,0.0,1.0
2002-05-29,20.22,20.61,20.0,20.57,146700,10.066971159823,10.2611412267039,9.95743932722357,10.2412263480494,294654.067535061,0.105,1.0
2002-05-30,20.35,20.61,20.05,20.25,263300,10.13169451545,10.2611412267039,9.98233292554163,10.0819073188139,528850.824689716,0.0,1.0
2002-05-31,20.35,20.5,20.11,20.35,59900,10.13169451545,10.2063753104042,10.0122052435233,10.13169451545,120312.056205522,0.0,1.0
2002-06-03,19.94,20.36,19.94,20.35,154700,9.9275670092419,10.1366732351136,9.9275670092419,10.13169451545,310722.455676032,0.0,1.0
2002-06-04,19.7,19.94,19.23,19.85,102000,9.80807773731522,9.9275670092419,9.57407791312546,9.88275853226939,204871.948797383,0.0,1.0
2002-06-05,19.52,19.97,19.4,19.65,60600,9.7184607833702,9.94250316823273,9.65871614740686,9.78318413899716,121718.040167857,0.0,1.0
2002-06-06,19.15,19.48,19.04,19.48,76100,9.53424815581657,9.69854590471576,9.47948223951684,9.69854590471576,152850.542190989,0.0,1.0
2002-06-07,19.55,19.56,18.9,19.05,92500,9.73339694236104,9.73837566202465,9.40978016422627,9.48446095918045,185790.73787998,0.0,1.0
2002-06-10,19.6,19.71,19.5,19.5,96800,9.7582905406791,9.81305645697883,9.70850334404298,9.70850334404298,194427.496505752,0.0,1.0
2002-06-11,18.76,19.6,18.72,19.6,66300,9.34007808893571,9.7582905406791,9.32016321028126,9.7582905406791,133166.766718299,0.0,1.0
2002-06-12,18.15,18.89,18.08,18.7,137400,9.03637618945539,9.40480144456266,9.00152515181011,9.31020577095404,275974.566321181,0.0,1.0
2002-06-13,18.03,18.3,18.02,18.25,95500,8.97663155349205,9.11105698440957,8.97165283382844,9.08616338609151,191816.383432844,0.0,1.0
2002-06-14,18.06,18.15,17.45,18.01,141200,8.99156771248288,9.03637618945539,8.68786581300257,8.96667411416483,283607.050688143,0.0,1.0
2002-06-17,18.85,18.87,18.15,18.15,183900,9.38488656590822,9.39484400523544,9.03637618945539,9.03637618945539,369372.072390577,0.0,1.0
2002-06-18,18.8,18.97,18.55,18.85,75600,9.35999296759016,9.44463120187156,9.23552497599986,9.38488656590822,151846.267932178,0.0,1.0
2002-06-19,18.47,18.99,18.46,18.68,98000,9.19569521869097,9.45458864119878,9.19071649902735,9.30024833162681,196837.754726898,0.0,1.0
2002-06-20,18.33,18.9,18.1,18.51,80200,9.1259931434004,9.40978016422627,9.01148259113733,9.21561009734542,161085.591113237,0.0,1.0
2002-06-21,18.75,18.85,18.4,18.4,207100,9.3350993692721,9.38488656590822,9.16084418104568,9.16084418104568,415970.397999393,0.0,1.0
2002-06-24,18.84,18.91,18.62,18.72,205000,9.3799078462446,9.41475888388988,9.27037601364514,9.32016321028126,411752.446112389,0.0,1.0
2002-06-25,18.44,18.93,18.4,18.85,396000,9.18075905970013,9.42471632321711,9.16084418104568,9.38488656590822,795385.212978077,0.0,1.0
2002-06-26,18.4,18.5,18.25,18.4,85500,9.16084418104568,9.2106313776818,9.08616338609151,9.16084418104568,171730.89825663,0.0,1.0
2002-06-27,18.42,18.56,18.26,18.5,61500,9.17080162037291,9.24050369566347,9.09114210575512,9.2106313776818,123525.733833717,0.0,1.0
2002-06-28,18.67,18.67,18.3,18.35,171200,9.2952696119632,9.2952696119632,9.11105698440957,9.13595058272763,343863.506216785,0.0,1.0
2002-07-01,18.72,18.86,18.49,18.67,107800,9.32016321028126,9.38986528557183,9.20565265801819,9.2952696119632,216521.530199588,0.0,1.0
2002-07-02,17.75,18.56,17.61,18.55,191400,8.83722740291092,9.24050369566347,8.76752532762035,9.23552497599986,384436.186272737,0.0,1.0
2002-07-03,17.71,17.81,17.41,17.65,159200,8.81731252425647,8.86709972089259,8.66795093434812,8.7874402062748,319760.924005328,0.0,1.0
2002-07-05,18.05,18.05,17.71,17.72,39400,8.98658899281927,8.98658899281927,8.81731252425647,8.82229124392008,79136.8115942834,0.0,1.0
2002-07-08,17.51,18.03,17.51,18.0,77200,8.71773813098424,8.97663155349205,8.71773813098424,8.96169539450121,155059.945560373,0.0,1.0
2002-07-09,17.26,17.68,17.18,17.51,95000,8.59327013939394,8.80237636526564,8.55344038208505,8.71773813098424,190812.109174034,0.0,1.0
2002-07-10,16.74,17.43,16.6,17.27,151200,8.33437671688613,8.67790837367534,8.26467464159556,8.59824885905755,303692.535864357,0.0,1.0
2002-07-11,16.87,16.98,16.4,16.74,75400,8.39910007251308,8.45386598881281,8.16510024832333,8.33437671688613,151444.558228654,0.0,1.0
2002-07-12,16.82,17.15,16.58,16.86,236000,8.37420647419502,8.53850422309421,8.25471720226834,8.39412135284947,474017.450158652,0.0,1.0
2002-07-15,16.31,16.75,16.02,16.75,137400,8.12029177135082,8.33935543654974,7.97590890110608,8.33935543654974,275974.566321181,0.0,1.0
2002-07-16,16.12,16.56,16.05,16.26,71400,8.0256960977422,8.24475976294111,7.99084506009692,8.09539817303276,143410.364158168,0.0,1.0
2002-07-17,15.75,16.68,15.62,16.16,177200,7.84148347018856,8.30450439890446,7.77676011456161,8.04561097639665,355914.797322513,0.0,1.0
2002-07-18,14.73,15.8,14.73,15.8,230400,7.33365406450016,7.86637706850662,7.33365406450016,7.86637706850662,462769.578459972,0.0,1.0
2002-07-19,15.24,15.45,14.63,14.63,163800,7.58756876734436,7.69212188028021,7.28386686786404,7.28386686786404,329000.247186386,0.0,1.0
2002-07-22,14.93,15.58,14.72,15.3,165100,7.43322845777239,7.75684523590716,7.32867534483655,7.61744108532603,331611.360259295,0.0,1.0
2002-07-23,14.38,15.04,14.37,14.93,128300,7.15939887627375,7.48799437407212,7.15442015661013,7.43322845777239,257696.774810826,0.0,1.0
2002-07-24,15.09,15.21,14.0,14.28,221400,7.51288797239018,7.57263260835353,6.9702075290565,7.10961167963763,444692.64180138,0.0,1.0
2002-07-25,15.4,15.5,14.86,15.08,182900,7.66722828196215,7.71701547859827,7.39837742012711,7.50790925272657,367363.523872955,0.0,1.0
2002-07-26,16.01,16.02,15.39,15.39,179400,7.97093018144247,7.97590890110608,7.66224956229854,7.66224956229854,360333.60406128,0.0,1.0
2002-07-29,17.0,17.04,16.2,16.2,137200,8.46382342814004,8.48373830679448,8.06552585505109,8.06552585505109,275572.856617657,0.0,1.0
2002-07-30,17.34,17.49,16.65,16.95,162100,8.63309989670283,8.70778069165701,8.28956823991362,8.43892982982197,325585.71470643,0.0,1.0
2002-07-31,17.05,17.3,16.95,17.28,105800,8.48871702645809,8.61318501804839,8.43892982982197,8.60322757872117,212504.433164345,0.0,1.0
2002-08-01,16.99,17.35,16.88,17.25,90300,8.45884470847642,8.63807861636645,8.40407879217669,8.58829141973033,181371.931141213,0.0,1.0
2002-08-02,16.1,16.99,16.06,16.99,111800,8.01573865841497,8.45884470847642,7.99582377976053,8.45884470847642,224555.724270073,0.0,1.0
2002-08-05,15.5,16.15,15.5,16.15,184700,7.71701547859827,8.04063225673303,7.71701547859827,8.04063225673303,370978.911204674,0.0,1.0
2002-08-06,15.3,15.7,14.9,15.0,321100,7.61744108532603,7.8165898718705,7.41829229878156,7.46807949541768,644944.929008234,0.0,1.0
2002-08-07,15.41,15.5,15.1,15.2,302400,7.67220700162576,7.71701547859827,7.5178666920538,7.56765388868991,607385.071728713,0.0,1.0
2002-08-08,15.92,15.95,15.2,15.2,64000,7.92612170446996,7.9410578634608,7.56765388868991,7.56765388868991,128547.10512777,0.0,1.0
2002-08-09,15.9,16.19,15.6,16.0,84800,7.91616426514274,8.06054713538748,7.76680267523438,7.96595146177886,170324.914294295,0.0,1.0
2002-08-12,16.0,16.0,15.52,15.82,64200,7.96595146177886,7.96595146177886,7.72697291792549,7.87633450783384,128948.814831294,0.0,1.0
2002-08-13,15.44,16.2,15.44,16.2,161900,7.6871431606166,8.06552585505109,7.6871431606166,8.06552585505109,325184.005002906,0.0,1.0
2002-08-14,16.28,16.28,15.22,15.54,107000,8.10535561235999,8.10535561235999,7.57761132801714,7.73693035725271,214914.69138549,0.0,1.0
2002-08-15,15.89,16.34,15.79,16.28,63900,7.91118554547913,8.13522793034166,7.86139834884301,8.10535561235999,128346.250276008,0.0,1.0
2002-08-16,16.14,16.5,15.9,16.13,77200,8.03565353706942,8.21488744495944,7.91616426514274,8.03067481740581,155059.945560373,0.0,1.0
2002-08-19,16.35,16.42,16.11,16.14,38300,8.14020665000527,8.17505768765055,8.02071737807858,8.03565353706942,76927.4082248999,0.0,1.0
2002-08-20,16.11,16.27,15.93,16.2,47400,8.02071737807858,8.10037689269637,7.93110042413357,8.06552585505109,95205.1997352547,0.0,1.0
2002-08-21,16.1,16.24,15.91,16.15,244000,8.01573865841497,8.08544073370554,7.92114298480635,8.04063225673303,490085.838299624,0.0,1.0
2002-08-22,16.36,16.49,16.05,16.1,220700,8.14518536966888,8.20990872529583,7.99084506009692,8.01573865841497,443286.657839044,0.0,1.0
2002-08-23,15.85,16.36,15.84,16.36,107300,7.89127066682468,8.14518536966888,7.88629194716107,8.14518536966888,215517.255940777,0.0,1.0
2002-08-26,16.3,16.3,15.76,15.9,106200,8.11531305168721,8.11531305168721,7.84646218985217,7.91616426514274,213307.852571393,0.0,1.0
2002-08-27,16.25,16.4,16.05,16.3,180100,8.09041945336915,8.16510024832333,7.99084506009692,8.11531305168721,361739.588023615,0.0,1.0
2002-08-28,16.13,16.25,16.0,16.15,484300,8.03067481740581,8.09041945336915,7.96595146177886,8.04063225673303,972740.047084047,0.0,1.0
2002-08-29,16.37,16.49,16.13,16.3,118000,8.15016408933249,8.20990872529583,8.03067481740581,8.11531305168721,237008.725079326,0.0,1.0
2002-08-30,16.03,16.46,16.03,16.4,74200,7.98088762076969,8.194972566305,7.98088762076969,8.16510024832333,149034.300007508,0.0,1.0
2002-09-03,15.75,16.18,15.65,15.95,202600,7.84148347018856,8.05556841572387,7.79169627355244,7.9410578634608,406931.929670097,0.0,1.0
2002-09-04,16.29,16.29,15.72,15.75,113900,8.1103343320236,8.1103343320236,7.82654731119773,7.84148347018856,228773.676157078,0.0,1.0
2002-09-05,15.94,16.25,15.83,16.08,281000,7.98835570026511,8.14371268063413,7.93322902981159,8.05851691720595,560708.632422483,0.105,1.0
2002-09-06,16.2,16.28,15.95,15.95,191700,8.11865510315525,8.15874722712145,7.99336721576088,7.99336721576088,382519.020766513,0.0,1.0
2002-09-09,16.38,16.59,16.06,16.15,225600,8.2088623820792,8.31410420749047,8.04849388621441,8.09359752567638,450163.229446663,0.0,1.0
2002-09-10,16.26,16.44,16.16,16.39,170700,8.1487241961299,8.23893147505385,8.09860904117216,8.21387389757498,340615.528663765,0.0,1.0
2002-09-11,16.14,16.41,16.14,16.36,153800,8.08858601018061,8.22389692856653,8.08858601018061,8.19883935108765,306893.194542982,0.0,1.0
2002-09-12,16.02,16.19,15.93,16.09,172400,8.02844782423131,8.11364358765948,7.98334418476933,8.06352843270173,344007.716119702,0.0,1.0
2002-09-13,16.07,16.2,15.81,15.99,131200,8.05350540171018,8.11865510315525,7.92320599882003,8.01341327774398,261797.055422882,0.0,1.0
2002-09-16,16.07,16.1,15.8,16.0,107700,8.05350540171018,8.06853994819751,7.91819448332426,8.01842479323976,214905.052355521,0.0,1.0
2002-09-17,15.68,16.07,15.68,16.07,146900,7.85805629737496,8.05350540171018,7.85805629737496,8.05350540171018,293124.904280651,0.0,1.0
2002-09-18,15.75,15.9,15.4,15.6,117800,7.89313690584539,7.96830963828201,7.71773386349327,7.81796417340876,235058.636652557,0.0,1.0
2002-09-19,15.45,15.74,15.45,15.7,165300,7.74279144097214,7.88812539034961,7.74279144097214,7.86807932836651,329840.344980201,0.0,1.0
2002-09-20,15.24,15.65,15.15,15.65,356800,7.63754961556087,7.84302175088764,7.5924459760989,7.84302175088764,711960.284869545,0.0,1.0
2002-09-23,14.99,15.26,14.8,15.24,126400,7.5122617281665,7.64757264655242,7.41704293374678,7.63754961556087,252219.114370825,0.0,1.0
2002-09-24,14.59,15.09,14.59,14.95,323000,7.3118011083355,7.56237688312425,7.3118011083355,7.4922156661834,644515.61662798,0.0,1.0
2002-09-25,15.0,15.05,14.55,14.69,458900,7.51727324366227,7.54233082114115,7.2917550463524,7.36191626329325,915691.072664334,0.0,1.0
2002-09-26,14.99,15.08,14.87,15.05,262600,7.5122617281665,7.55736536762847,7.4521235422172,7.54233082114115,523993.191722933,0.0,1.0
2002-09-27,15.0,15.0,14.81,14.99,217800,7.51727324366227,7.51727324366227,7.42205444924255,7.5122617281665,434599.075237071,0.0,1.0
2002-09-30,14.7,14.99,14.52,14.92,89100,7.36692777878903,7.5122617281665,7.27672049986508,7.47718111969607,177790.530778802,0.0,1.0
2002-10-01,14.99,15.07,14.64,14.65,101500,7.5122617281665,7.5523538521327,7.33685868581438,7.34187020131015,202533.545163281,0.0,1.0
2002-10-02,14.45,15.0,14.31,15.0,168400,7.24163989139466,7.51727324366227,7.17147867445381,7.51727324366227,336026.098576321,0.0,1.0
2002-10-03,14.11,14.65,14.02,14.55,103100,7.07124836453831,7.34187020131015,7.02614472507634,7.2917550463524,205726.192180634,0.0,1.0
2002-10-04,14.02,14.2,13.67,14.2,231200,7.02614472507634,7.11635200400028,6.85074168272422,7.11635200400028,461337.494007396,0.0,1.0
2002-10-07,14.21,14.35,14.05,14.12,204500,7.12136351949606,7.19152473643691,7.04117927156366,7.07625988003409,408060.196905331,0.0,1.0
2002-10-08,14.69,14.76,14.27,14.31,81300,7.36191626329325,7.39699687176368,7.15143261247071,7.17147867445381,162226.37656921,0.0,1.0
2002-10-09,13.7,14.6,13.66,14.6,129700,6.86577622921154,7.31681262383128,6.84573016722844,7.31681262383128,258803.948844114,0.0,1.0
2002-10-10,14.44,14.52,13.61,13.61,108400,7.23662837589888,7.27672049986508,6.82067258974957,6.82067258974957,216301.835425613,0.0,1.0
2002-10-11,14.47,14.77,14.4,14.54,136300,7.25166292238621,7.40200838725945,7.21658231391578,7.28674353085663,271973.617790692,0.0,1.0
2002-10-14,14.8,14.94,14.57,14.57,138700,7.41704293374678,7.48720415068762,7.30177807734395,7.30177807734395,276762.58831672,0.0,1.0
2002-10-15,15.11,15.39,14.89,14.98,228700,7.5723999141158,7.71272234799749,7.46214657320875,7.50725021267072,456348.983042783,0.0,1.0
2002-10-16,14.95,15.3,14.82,15.2,348700,7.4922156661834,7.66761870853552,7.42706596473833,7.61750355357777,695797.509344199,0.0,1.0
2002-10-17,15.24,15.24,15.0,15.0,167500,7.63754961556087,7.63754961556087,7.51727324366227,7.51727324366227,334230.23462906,0.0,1.0
2002-10-18,15.08,15.24,14.94,15.2,115900,7.55736536762847,7.63754961556087,7.48720415068762,7.61750355357777,231267.368319451,0.0,1.0
2002-10-21,15.51,15.57,14.88,15.15,152900,7.77286053394679,7.80292962692144,7.45713505771297,7.5924459760989,305097.330595721,0.0,1.0
2002-10-22,14.74,15.45,14.73,15.45,186700,7.38697384077213,7.74279144097214,7.38196232527635,7.74279144097214,372541.998837287,0.0,1.0
2002-10-23,14.3,14.8,14.11,14.8,119800,7.16646715895803,7.41704293374678,7.07124836453831,7.41704293374678,239049.445424248,0.0,1.0
2002-10-24,14.78,14.86,14.4,14.65,250700,7.40701990275523,7.44711202672142,7.21658231391578,7.34187020131015,500247.879531376,0.0,1.0
2002-10-25,15.27,15.29,14.75,14.78,91000,7.65258416204819,7.66260719303974,7.3919853562679,7.40701990275523,181581.799111908,0.0,1.0
2002-10-28,15.1,15.57,15.0,15.27,92300,7.56738839862002,7.80292962692144,7.51727324366227,7.65258416204819,184175.824813506,0.0,1.0
2002-10-29,14.81,15.11,14.5,15.11,84100,7.42205444924255,7.5723999141158,7.26669746887353,7.5723999141158,167813.508849576,0.0,1.0
2002-10-30,14.85,15.15,14.65,14.9,199400,7.44210051122565,7.5924459760989,7.34187020131015,7.46715808870452,397883.63453752,0.0,1.0
2002-10-31,15.01,15.16,14.78,14.95,126000,7.52228475915805,7.59745749159467,7.40701990275523,7.4922156661834,251420.952616487,0.0,1.0
2002-11-01,15.0,15.35,14.99,15.1,302600,7.51727324366227,7.69267628601439,7.5122617281665,7.56738839862002,603809.367156739,0.0,1.0
2002-11-04,15.09,15.2,14.81,15.0,145000,7.56237688312425,7.61750355357777,7.42205444924255,7.51727324366227,289333.635947545,0.0,1.0
2002-11-05,15.11,15.6,15.11,15.3,688200,7.5723999141158,7.81796417340876,7.5723999141158,7.66761870853552,1373237.29833862,0.0,1.0
2002-11-06,15.55,15.68,15.15,15.2,189700,7.79290659592989,7.85805629737496,7.5924459760989,7.61750355357777,378528.211994822,0.0,1.0
2002-11-07,15.17,15.34,15.0,15.27,475300,7.60246900709044,7.68766477051862,7.51727324366227,7.65258416204819,948415.704592194,0.0,1.0
2002-11-08,15.25,15.36,15.11,15.23,169600,7.64256113105664,7.69768780151017,7.5723999141158,7.63253810006509,338420.583839335,0.0,1.0
2002-11-11,15.2,15.58,15.1,15.25,190000,7.61750355357777,7.80794114241721,7.56738839862002,7.64256113105664,379126.833310576,0.0,1.0
2002-11-12,15.27,15.48,15.15,15.15,189000,7.65258416204819,7.75782598745946,7.5924459760989,7.5924459760989,377131.428924731,0.0,1.0
2002-11-13,15.25,15.4,15.11,15.2,124300,7.64256113105664,7.71773386349327,7.5723999141158,7.61750355357777,248028.765160551,0.0,1.0
2002-11-14,15.67,15.68,15.3,15.3,132500,7.85304478187919,7.85805629737496,7.66761870853552,7.66761870853552,264391.081124481,0.0,1.0
2002-11-15,15.81,15.92,15.6,15.61,230100,7.92320599882003,7.97833266927356,7.81796417340876,7.82297568890454,459142.549182966,0.0,1.0
2002-11-18,15.75,16.1,15.6,16.0,267400,7.89313690584539,8.06853994819751,7.81796417340876,8.01842479323976,533571.132774989,0.0,1.0
2002-11-19,15.59,15.85,15.55,15.73,63700,7.81295265791299,7.94325206080313,7.79290659592989,7.88311387485384,127107.259378335,0.0,1.0
2002-11-20,15.76,16.0,15.51,15.51,130800,7.89814842134116,8.01842479323976,7.77286053394679,7.77286053394679,260998.893668544,0.0,1.0
2002-11-21,16.2,16.25,15.66,15.66,77300,8.11865510315525,8.14371268063413,7.84803326638341,7.84803326638341,154244.759025829,0.0,1.0
2002-11-22,16.18,16.39,16.09,16.1,70400,8.1086320721637,8.21387389757498,8.06352843270173,8.06853994819751,140476.468763498,0.0,1.0
2002-11-25,16.13,16.49,16.0,16.1,103500,8.08357449468483,8.26398905253272,8.01842479323976,8.06853994819751,206524.353934972,0.0,1.0
2002-11-26,15.71,16.14,15.51,16.1,154700,7.87309084386229,8.08858601018061,7.77286053394679,8.06853994819751,308689.058490243,0.0,1.0
2002-11-27,16.11,16.11,15.74,15.75,107500,8.07355146369328,8.07355146369328,7.88812539034961,7.89313690584539,214505.971478352,0.0,1.0
2002-11-29,15.97,16.23,15.96,16.12,33100,8.00339024675243,8.13368964964258,7.99837873125666,8.07856297918905,66047.8851714741,0.0,1.0
2002-12-02,15.9,16.29,15.75,16.1,49500,7.96830963828201,8.16375874261723,7.89313690584539,8.06853994819751,98772.5170993343,0.0,1.0
2002-12-03,15.67,15.84,15.56,15.75,104000,7.85304478187919,7.93824054530736,7.79791811142566,7.89313690584539,207522.056127894,0.0,1.0
2002-12-04,15.71,15.9,15.5,15.5,264100,7.92571175656792,8.02156695922533,7.81976653257815,7.81976653257815,523487.495815348,0.105,1.0
2002-12-05,15.56,15.71,15.3,15.71,470300,7.85003659657523,7.92571175656792,7.71886631925457,7.92571175656792,932208.13813691,0.0,1.0
2002-12-06,15.58,15.67,15.35,15.5,58400,7.86012661790759,7.9055317139032,7.74409137258546,7.81976653257815,115757.931675942,0.0,1.0
2002-12-09,15.25,15.54,15.24,15.52,60600,7.69364126592367,7.83994657524287,7.68859625525749,7.82985655391051,120118.675677433,0.0,1.0
2002-12-10,15.76,15.9,15.1,15.1,102100,7.95093680989882,8.02156695922533,7.61796610593098,7.61796610593098,202378.164796467,0.0,1.0
2002-12-11,15.75,15.95,15.68,15.77,186500,7.94589179923264,8.04679201255623,7.91057672456938,7.955981820565,369672.161944575,0.0,1.0
2002-12-12,15.7,15.75,15.49,15.7,95600,7.92066674590174,7.94589179923264,7.81472152191197,7.92066674590174,189494.148428426,0.0,1.0
2002-12-13,15.4,15.66,15.33,15.65,48900,7.76931642591636,7.90048670323702,7.7340013512531,7.89544169257085,96927.4462149583,0.0,1.0
2002-12-16,15.75,15.75,15.41,15.41,182000,7.94589179923264,7.94589179923264,7.77436143658254,7.77436143658254,360752.458305162,0.0,1.0
2002-12-17,15.53,15.72,15.45,15.6,337300,7.83490156457669,7.9307567672341,7.79454147924726,7.87021663923995,668581.341683138,0.0,1.0
2002-12-18,15.3,15.45,15.25,15.4,118800,7.71886631925457,7.79454147924726,7.69364126592367,7.76931642591636,235480.176080512,0.0,1.0
2002-12-19,15.37,15.48,15.2,15.2,220000,7.75418139391782,7.80967651124579,7.66841621259277,7.66841621259277,436074.400149097,0.0,1.0
2002-12-20,15.52,15.57,15.28,15.45,577500,7.82985655391051,7.85508160724141,7.70877629792221,7.79454147924726,1144695.30039138,0.0,1.0
2002-12-23,15.51,15.7,15.43,15.47,145000,7.82481154324433,7.92066674590174,7.7844514579149,7.80463150057962,287412.672825541,0.0,1.0
2002-12-24,15.47,15.49,15.4,15.4,31100,7.80463150057962,7.81472152191197,7.76931642591636,7.76931642591636,61645.0629301677,0.0,1.0
2002-12-26,15.39,15.62,15.35,15.48,88000,7.76427141525018,7.88030666057231,7.74409137258546,7.80967651124579,174429.760059639,0.0,1.0
2002-12-27,15.17,15.52,15.17,15.38,106100,7.65328118059423,7.82985655391051,7.65328118059423,7.759226404584,210306.790253724,0.0,1.0
2002-12-30,15.4,15.45,15.1,15.24,109700,7.76931642591636,7.79454147924726,7.61796610593098,7.68859625525749,217442.553165254,0.0,1.0
2002-12-31,15.33,15.53,15.33,15.39,155900,7.7340013512531,7.83490156457669,7.7340013512531,7.76427141525018,309018.177196565,0.0,1.0
2003-01-02,15.77,15.79,15.36,15.4,114700,7.955981820565,7.96607184189736,7.74913638325164,7.76931642591636,227353.334986824,0.0,1.0
2003-01-03,16.08,16.08,15.7,15.77,130100,8.11237715121656,8.11237715121656,7.92066674590174,7.955981820565,257878.542997261,0.0,1.0
2003-01-06,16.02,16.35,16.0,16.08,200600,8.08210708721949,8.24859243920341,8.07201706588713,8.11237715121656,397620.566681403,0.0,1.0
2003-01-07,15.5,16.02,15.34,16.02,462700,7.81976653257815,8.08210708721949,7.73904636191928,8.08210708721949,917143.749768123,0.0,1.0
2003-01-08,15.18,15.54,15.18,15.5,125400,7.65832619126041,7.83994657524287,7.65832619126041,7.81976653257815,248562.408084985,0.0,1.0
2003-01-09,15.46,15.69,15.21,15.3,232800,7.79958648991344,7.91562173523556,7.67346122325895,7.71886631925457,461446.001612317,0.0,1.0
2003-01-10,15.64,15.7,15.15,15.15,299300,7.89039668190467,7.92066674590174,7.64319115926187,7.64319115926187,593259.399839203,0.0,1.0
2003-01-13,15.89,16.06,15.69,16.0,354900,8.01652194855915,8.1022871298842,7.91562173523556,8.07201706588713,703467.293695066,0.0,1.0
2003-01-14,15.91,15.97,15.74,15.85,349500,8.02661196989151,8.05688203388859,7.94084678856646,7.99634190589443,692763.64932777,0.0,1.0
2003-01-15,16.0,16.11,15.57,16.0,142500,8.07201706588713,8.1275121832151,7.85508160724141,8.07201706588713,282457.281914756,0.0,1.0
2003-01-16,15.84,16.29,15.83,16.0,110900,7.99129689522826,8.21832237520633,7.98625188456208,8.07201706588713,219821.140802431,0.0,1.0
2003-01-17,15.75,15.85,15.55,15.8,125800,7.94589179923264,7.99634190589443,7.84499158590905,7.97111685256354,249355.270630711,0.0,1.0
2003-01-21,15.18,15.85,15.18,15.65,96700,7.65832619126041,7.99634190589443,7.65832619126041,7.89544169257085,191674.520429171,0.0,1.0
2003-01-22,15.35,15.59,15.12,15.18,311400,7.74409137258546,7.86517162857377,7.62805612726333,7.65832619126041,617243.491847403,0.0,1.0
2003-01-23,15.3,15.48,15.18,15.45,284900,7.71886631925457,7.80967651124579,7.65832619126041,7.79454147924726,564716.34819308,0.0,1.0
2003-01-24,14.81,15.2,14.62,15.2,160000,7.47166079661177,7.66841621259277,7.37580559395436,7.66841621259277,317145.018290252,0.0,1.0
2003-01-27,14.63,14.81,14.58,14.8,107500,7.38085060462054,7.47166079661177,7.35562555128964,7.46661578594559,213081.809163763,0.0,1.0
2003-01-28,14.75,14.88,14.48,14.72,95700,7.44139073261469,7.50697587127503,7.30517544462785,7.42625570061616,189692.364064857,0.0,1.0
2003-01-29,14.7,14.77,14.3,14.77,397800,7.4161656792838,7.45148075394705,7.21436525263662,7.45148075394705,788501.801724139,0.0,1.0
2003-01-30,14.3,14.75,14.28,14.7,221900,7.21436525263662,7.44139073261469,7.20427523130426,7.4161656792838,439840.497241293,0.0,1.0
2003-01-31,14.36,14.59,14.26,14.28,172300,7.2446353166337,7.36067056195582,7.1941852099719,7.20427523130426,341525.541571315,0.0,1.0
2003-02-03,14.36,14.5,14.27,14.45,95600,7.2446353166337,7.31526546596021,7.19923022063808,7.29004041262931,189494.148428426,0.0,1.0
2003-02-04,14.2,14.36,14.06,14.36,205100,7.16391514597482,7.2446353166337,7.09328499664831,7.2446353166337,406540.270320817,0.0,1.0
2003-02-05,14.19,14.38,14.13,14.25,178600,7.15887013530864,7.25472533796605,7.12860007131157,7.18914019930572,354013.126666494,0.0,1.0
2003-02-06,14.16,14.35,13.98,14.17,238000,7.14373510331011,7.23959030596752,7.05292491131888,7.14878011397629,471753.21470675,0.0,1.0
2003-02-07,13.81,14.24,13.75,14.24,222500,6.96715972999383,7.18409518863954,6.93688966599675,7.18409518863954,441029.791059882,0.0,1.0
2003-02-10,14.0,14.09,13.75,13.75,163200,7.06301493265124,7.10842002864685,6.93688966599675,6.93688966599675,323487.918656057,0.0,1.0
2003-02-11,13.87,14.08,13.8,13.95,214600,6.9974297939909,7.10337501798067,6.96211471932765,7.03778987932034,425370.755781801,0.0,1.0
2003-02-12,13.75,13.9,13.74,13.82,200600,6.93688966599675,7.01256482598944,6.93184465533057,6.97220474066001,397620.566681404,0.0,1.0
2003-02-13,13.86,14.02,13.61,13.74,167400,6.99238478332472,7.07310495398359,6.86625951667024,6.93184465533057,331812.975386176,0.0,1.0
2003-02-14,13.85,14.08,13.69,13.8,145800,6.98733977265854,7.10337501798067,6.90661960199967,6.96211471932765,288998.397916992,0.0,1.0
2003-02-18,14.02,14.15,13.8,13.8,195300,7.07310495398359,7.13869009264393,6.96211471932765,6.96211471932765,387115.137950539,0.0,1.0
2003-02-19,13.91,14.09,13.81,14.09,124800,7.01760983665562,7.10842002864685,6.96715972999383,7.10842002864685,247373.114266397,0.0,1.0
2003-02-20,14.01,14.03,13.8,13.94,49900,7.06805994331742,7.07814996464977,6.96211471932765,7.03274486865416,98909.6025792723,0.0,1.0
2003-02-21,14.27,14.34,13.86,13.92,95900,7.19923022063808,7.23454529530134,6.99238478332472,7.0226548473218,190088.79533772,0.0,1.0
2003-02-24,14.0,14.25,13.81,14.25,127700,7.06301493265124,7.18914019930572,6.96715972999383,7.18914019930572,253121.367722907,0.0,1.0
2003-02-25,14.19,14.2,13.81,13.9,90200,7.15887013530864,7.16391514597482,6.96715972999383,7.01256482598944,178790.50406113,0.0,1.0
2003-02-26,13.67,14.1,13.6,14.1,84600,6.89652958066731,7.11346503931303,6.86121450600406,7.11346503931303,167690.428420971,0.0,1.0
2003-02-27,13.95,14.16,13.6,13.6,110000,7.03778987932034,7.14373510331011,6.86121450600406,6.86121450600406,218037.200074548,0.0,1.0
2003-02-28,13.77,14.05,13.77,13.97,53100,6.94697968732911,7.08823998598213,6.94697968732911,7.0478799006527,105252.502945077,0.0,1.0
2003-03-03,13.6,13.9,13.55,13.8,105000,6.86121450600406,7.01256482598944,6.83598945267316,6.96211471932765,208126.418252978,0.0,1.0
2003-03-04,13.46,13.68,13.41,13.6,52500,6.79058435667755,6.90157459133349,6.76535930334665,6.86121450600406,104063.209126489,0.0,1.0
2003-03-05,13.46,13.56,13.37,13.4,76500,6.84607947400552,6.89694187722993,6.80030331110355,6.81556203207087,150405.791213748,0.11,1.0
2003-03-06,13.11,13.34,13.09,13.34,54400,6.72146658610572,6.83938705252862,6.71121263250372,6.83938705252862,106105.414772761,0.105,1.0
2003-03-07,13.29,13.35,13.06,13.06,48300,6.81375216852364,6.84451402932962,6.69583170210074,6.69583170210074,94207.5649544918,0.0,1.0
2003-03-10,12.98,13.26,12.87,13.25,70500,6.65481588769277,6.79837123812066,6.59841914288181,6.79324426131966,137507.936424258,0.0,1.0
2003-03-11,12.9,13.1,12.76,12.95,141600,6.6138000732848,6.71633960930472,6.54202239807086,6.63943495728978,276186.15315851,0.0,1.0
2003-03-12,12.5,12.87,12.43,12.87,119400,6.40872100124496,6.59841914288181,6.37283216363799,6.59841914288181,232885.781688744,0.0,1.0
2003-03-13,12.65,12.87,12.49,12.55,251500,6.4856256532599,6.59841914288181,6.40359402444397,6.43435588524994,490542.496605687,0.0,1.0
2003-03-14,12.99,13.11,12.7,12.75,168600,6.65994286449376,6.72146658610572,6.51126053726488,6.53689542126986,328848.767108226,0.0,1.0
2003-03-17,13.2,13.33,12.87,12.99,188400,6.76760937731468,6.83426007572763,6.59841914288181,6.65994286449376,367468.017338017,0.0,1.0
2003-03-18,13.3,13.38,13.19,13.2,104300,6.81887914532464,6.85989495973261,6.76248240051368,6.76760937731468,203433.727220569,0.0,1.0
2003-03-19,13.49,13.49,13.3,13.35,77300,6.91629170454356,6.91629170454356,6.81887914532464,6.84451402932962,150771.113270853,0.0,1.0
2003-03-20,13.59,13.59,13.06,13.4,84800,6.96756147255352,6.96756147255352,6.69583170210074,6.8701489133346,165399.617145774,0.0,1.0
2003-03-21,13.85,13.92,13.55,13.69,153300,7.10086286937942,7.13675170698639,6.94705356534954,7.01883124056348,299006.619203387,0.0,1.0
2003-03-24,13.54,13.76,13.42,13.75,130300,6.94192658854854,7.05472007817045,6.88040286693659,7.04959310136946,254145.873986962,0.0,1.0
2003-03-25,13.68,13.79,13.5,13.54,64900,7.01370426376249,7.07010100857344,6.92141868134456,6.94192658854854,126585.32019765,0.0,1.0
2003-03-26,13.5,13.75,13.45,13.58,142800,6.92141868134456,7.04959310136946,6.89578379733958,6.96243449575253,278526.713778497,0.0,1.0
2003-03-27,13.4,13.55,13.22,13.5,93800,6.8701489133346,6.94705356534954,6.77786333091667,6.92141868134456,182953.82179568,0.0,1.0
2003-03-28,13.48,13.48,13.3,13.4,83100,6.91116472774257,6.91116472774257,6.81887914532464,6.8701489133346,162083.822934125,0.0,1.0
2003-03-31,13.12,13.44,13.06,13.4,167100,6.72659356290671,6.89065682053858,6.69583170210074,6.8701489133346,325923.066333242,0.0,1.0
2003-04-01,13.34,13.41,13.06,13.22,110900,6.83938705252862,6.8752758901356,6.69583170210074,6.77786333091667,216306.8106305,0.0,1.0
2003-04-02,13.7,13.72,13.39,13.44,120200,7.02395821736448,7.03421217096647,6.8650219365336,6.89065682053858,234446.155435402,0.0,1.0
2003-04-03,13.66,13.83,13.6,13.8,53700,7.00345031016049,7.09060891577743,6.97268844935452,7.07522798537444,104740.087744435,0.0,1.0
2003-04-04,13.66,13.88,13.66,13.73,81800,7.00345031016049,7.11624379978241,7.00345031016049,7.03933914776747,159548.215595806,0.0,1.0
2003-04-07,13.72,14.12,13.66,13.86,165000,7.03421217096647,7.23929124300631,7.00345031016049,7.10598984618041,321827.085248264,0.0,1.0
2003-04-08,13.5,13.83,13.46,13.62,162600,6.92141868134456,7.09060891577743,6.90091077414058,6.98294240295651,317145.964008289,0.0,1.0
2003-04-09,13.49,13.82,13.44,13.5,141800,6.91629170454356,7.08548193897643,6.89065682053858,6.92141868134456,276576.246595175,0.0,1.0
2003-04-10,13.43,13.49,13.13,13.42,125200,6.88552984373759,6.91629170454356,6.73172053970771,6.88040286693659,244198.491352016,0.0,1.0
2003-04-11,13.36,13.69,13.28,13.53,53000,6.84964100613062,7.01883124056348,6.80862519172265,6.93679961174755,103374.760716109,0.0,1.0
2003-04-14,13.74,13.76,13.35,13.36,102300,7.04446612456846,7.05472007817045,6.84451402932962,6.84964100613062,199532.792853924,0.0,1.0
2003-04-15,13.9,13.97,13.66,13.7,102300,7.1264977533844,7.16238659099137,7.00345031016049,7.02395821736448,199532.792853923,0.0,1.0
2003-04-16,13.95,14.1,13.87,13.98,203300,7.15213263738938,7.22903728940432,7.11111682298141,7.16751356779237,396529.978369527,0.0,1.0
2003-04-17,14.16,14.16,13.95,14.03,66600,7.25979915021029,7.25979915021029,7.15213263738938,7.19314845179735,129901.114409299,0.0,1.0
2003-04-21,14.3,14.39,14.05,14.1,52300,7.33157682542424,7.3777196166332,7.20340240539934,7.22903728940432,102009.433687783,0.0,1.0
2003-04-22,14.72,14.75,14.17,14.2,251700,7.54690985106607,7.56229078146906,7.26492612701129,7.28030705741428,490932.590042351,0.0,1.0
2003-04-23,14.94,14.98,14.55,14.74,108400,7.65970334068798,7.68021124789196,7.45975124544914,7.55716380466806,211430.642672193,0.0,1.0
2003-04-24,14.6,14.9,14.6,14.9,57900,7.48538612945412,7.639195433484,7.48538612945412,7.639195433484,112932.049914391,0.0,1.0
2003-04-25,14.58,14.59,14.4,14.55,58100,7.47513217585212,7.48025915265312,7.3828465934342,7.45975124544914,113322.143351055,0.0,1.0
2003-04-28,14.8,14.98,14.65,14.65,140900,7.58792566547404,7.68021124789196,7.5110210134591,7.5110210134591,274820.826130184,0.0,1.0
2003-04-29,14.68,14.84,14.61,14.8,86600,7.52640194386208,7.60843357267802,7.49051310625511,7.58792566547404,168910.458075755,0.0,1.0
2003-04-30,14.77,14.87,14.58,14.63,55200,7.57254473507105,7.62381450308101,7.47513217585212,7.5007670598571,107665.788519419,0.0,1.0
2003-05-01,14.95,15.05,14.62,14.72,175500,7.66483031748897,7.71610008549894,7.49564008305611,7.54690985106607,342306.990673153,0.0,1.0
2003-05-02,14.76,14.9,14.64,14.65,235700,7.56741775827005,7.639195433484,7.5058940366581,7.5110210134591,459725.115109186,0.0,1.0
2003-05-05,14.68,14.76,14.63,14.76,278700,7.52640194386208,7.56741775827005,7.5007670598571,7.56741775827005,543595.203992067,0.0,1.0
2003-05-06,14.44,14.68,14.33,14.68,185900,7.40335450063818,7.52640194386208,7.34695775582722,7.52640194386208,362591.84937971,0.0,1.0
2003-05-07,14.66,14.75,14.32,14.34,157300,7.51614799026009,7.56229078146906,7.34183077902623,7.35208473262822,306808.487936678,0.0,1.0
2003-05-08,14.23,14.58,14.18,14.56,144200,7.29568798781727,7.47513217585212,7.27005310381228,7.46487822225013,281257.367835149,0.0,1.0
2003-05-09,14.53,14.54,14.22,14.24,77900,7.44949729184714,7.45462426864814,7.29056101101627,7.30081496461826,151941.393580847,0.0,1.0
2003-05-12,14.54,14.55,14.38,14.48,92900,7.45462426864814,7.45975124544914,7.37259263983221,7.42386240784216,181198.401330689,0.0,1.0
2003-05-13,14.51,14.54,14.43,14.5,98400,7.43924333824515,7.45462426864814,7.39822752383718,7.43411636144416,191925.970838965,0.0,1.0
2003-05-14,14.73,14.79,14.45,14.52,110000,7.55203682786706,7.58279868867304,7.40848147743918,7.44437031504615,214551.390165509,0.0,1.0
2003-05-15,14.8,14.88,14.7,14.83,151700,7.58792566547404,7.628941479882,7.53665589746408,7.60330659587702,295885.87171007,0.0,1.0
2003-05-16,14.65,14.8,14.65,14.73,170800,7.5110210134591,7.58792566547404,7.5110210134591,7.55203682786706,333139.794911536,0.0,1.0
2003-05-19,14.21,14.79,13.7,14.66,79100,7.28543403421527,7.58279868867304,7.02395821736448,7.51614799026009,154281.954200834,0.0,1.0
2003-05-20,14.32,14.36,14.19,14.27,72000,7.34183077902623,7.36233868623021,7.27518008061328,7.31619589502125,140433.637199242,0.0,1.0
2003-05-21,14.42,14.44,14.25,14.4,66500,7.39310054703619,7.40335450063818,7.30594194141926,7.3828465934342,129706.067690967,0.0,1.0
2003-05-22,14.24,14.38,14.18,14.38,133800,7.30081496461826,7.37259263983221,7.27005310381228,7.37259263983221,260972.509128592,0.0,1.0
2003-05-23,14.45,14.52,14.25,14.3,85700,7.40848147743918,7.44437031504615,7.30594194141926,7.33157682542424,167155.037610765,0.0,1.0
2003-05-27,14.53,14.62,14.35,14.4,91200,7.44949729184714,7.49564008305611,7.35721170942922,7.3828465934342,177882.60711904,0.0,1.0
2003-05-28,14.68,14.75,14.51,14.54,96800,7.52640194386208,7.56229078146906,7.43924333824515,7.45462426864814,188805.223345648,0.0,1.0
2003-05-29,14.84,14.96,14.64,14.7,65900,7.60843357267802,7.66995729428997,7.5058940366581,7.53665589746408,128535.787380973,0.0,1.0
2003-05-30,15.15,15.21,14.81,14.9,68000,7.76736985350889,7.79813171431487,7.59305264227503,7.639195433484,132631.768465951,0.0,1.0
2003-06-02,15.38,15.46,15.18,15.22,88800,7.8852903199318,7.92630613433977,7.78275078391188,7.80325869111587,173201.485879066,0.0,1.0
2003-06-03,15.39,15.61,15.32,15.38,183400,7.8904172967328,8.00321078635471,7.85452845912583,7.8852903199318,357715.681421403,0.0,1.0
2003-06-04,15.59,15.65,15.37,15.4,82700,7.99295683275272,8.02371869355869,7.88016334313081,7.89554427353379,161303.636060796,0.0,1.0
2003-06-05,15.69,15.69,15.38,15.43,84300,8.09805985717313,8.09805985717313,7.93805994922389,7.96386638598989,163331.343967333,0.105,1.0
2003-06-06,15.48,15.79,15.43,15.65,162600,7.9896728227559,8.14967273070515,7.96386638598989,8.07741470776033,315037.6812466,0.0,1.0
2003-06-09,15.07,15.46,15.03,15.45,60800,7.77806004127464,7.9793502480495,7.75741489186183,7.9741889606963,117800.067772407,0.0,1.0
2003-06-10,15.34,15.34,15.02,15.15,52800,7.91741479981108,7.91741479981108,7.75225360450863,7.81935034010025,102300.058854985,0.0,1.0
2003-06-11,15.49,15.5,15.1,15.3,51300,7.9948341101091,7.99999539746231,7.79354390333425,7.89676965039828,99393.8071829681,0.0,1.0
2003-06-12,15.68,15.7,15.45,15.49,61200,8.09289856981993,8.10322114452634,7.9741889606963,7.9948341101091,118575.068218278,0.0,1.0
2003-06-13,15.51,15.75,15.41,15.68,69700,8.00515668481551,8.12902758129234,7.95354381128349,8.09289856981993,135043.827693038,0.0,1.0
2003-06-16,15.95,16.07,15.56,15.56,94200,8.23225332835637,8.29418877659479,8.03096312158151,8.03096312158151,182512.605002643,0.0,1.0
2003-06-17,16.15,16.35,15.83,16.1,117800,8.3354790754204,8.43870482248443,8.17031788011795,8.3096726386544,228237.631309038,0.0,1.0
2003-06-18,16.3,16.49,16.14,16.25,102500,8.41289838571842,8.51096284542925,8.3303177880672,8.38709194895242,198593.864254468,0.0,1.0
2003-06-19,16.07,16.49,16.02,16.31,115900,8.29418877659479,8.51096284542925,8.26838233982878,8.41805967307162,224556.37919115,0.0,1.0
2003-06-20,16.03,16.39,16.01,16.3,140600,8.27354362718198,8.45934997189724,8.26322105247558,8.41289838571842,272412.65672369,0.0,1.0
2003-06-23,15.82,16.06,15.77,16.04,72200,8.16515659276475,8.28902748924159,8.13935015599874,8.27870491453518,139887.580479733,0.0,1.0
2003-06-24,16.32,16.6,15.9,15.9,103000,8.42322096042483,8.56773700631447,8.20644689159037,8.20644689159037,199562.614811807,0.0,1.0
2003-06-25,16.35,16.75,16.34,16.4,106700,8.43870482248443,8.64515631661249,8.43354353513123,8.46451125925044,206731.368936115,0.0,1.0
2003-06-26,16.28,16.61,16.28,16.35,65700,8.40257581101202,8.57289829366767,8.40257581101202,8.43870482248443,127293.823234327,0.0,1.0
2003-06-27,16.42,16.91,16.33,16.78,105400,8.47483383395684,8.72773691426372,8.42838224777803,8.6606401786721,204212.617487034,0.0,1.0
2003-06-30,16.13,16.53,16.13,16.45,137500,8.325156500714,8.53160799484206,8.325156500714,8.49031769601645,266406.403268189,0.0,1.0
2003-07-01,16.46,16.55,15.88,16.0,244800,8.49547898336965,8.54193056954846,8.19612431688396,8.25805976512238,474300.27287311,0.0,1.0
2003-07-02,16.63,16.89,16.38,16.47,135300,8.58322086837407,8.71741433955731,8.45418868454404,8.50064027072285,262143.900815898,0.0,1.0
2003-07-03,16.37,16.7,16.37,16.53,59900,8.44902739719084,8.61934987984648,8.44902739719084,8.53160799484206,116056.316769197,0.0,1.0
2003-07-07,16.43,16.67,16.3,16.45,163300,8.47999512131004,8.60386601778688,8.41289838571842,8.49031769601645,316393.932026875,0.0,1.0
2003-07-08,16.46,16.5,16.2,16.44,140800,8.49547898336965,8.51612413278245,8.36128551218641,8.48515640866325,272800.156946626,0.0,1.0
2003-07-09,16.5,16.58,16.4,16.48,139700,8.51612413278245,8.55741443160806,8.46451125925044,8.50580155807605,270668.90572048,0.0,1.0
2003-07-10,16.31,16.63,16.26,16.45,100200,8.41805967307162,8.58322086837407,8.39225323630562,8.49031769601645,194137.61169071,0.0,1.0
2003-07-11,16.57,16.69,16.25,16.25,50000,8.55225314425486,8.61418859249328,8.38709194895242,8.38709194895242,96875.055733887,0.0,1.0
2003-07-14,16.75,16.84,16.6,16.62,71300,8.64515631661249,8.6916079027913,8.56773700631447,8.57805958102087,138143.829476523,0.0,1.0
2003-07-15,16.68,16.9,16.68,16.75,90200,8.60902730514008,8.72257562691051,8.60902730514008,8.64515631661249,174762.600543932,0.0,1.0
2003-07-16,16.68,16.95,16.6,16.72,66300,8.60902730514008,8.74838206367652,8.56773700631447,8.62967245455289,128456.323903134,0.0,1.0
2003-07-17,16.25,16.62,16.24,16.6,130700,8.38709194895242,8.57805958102087,8.38193066159922,8.56773700631447,253231.39568838,0.0,1.0
2003-07-18,16.49,16.53,16.23,16.26,75500,8.51096284542925,8.53160799484206,8.37676937424601,8.39225323630562,146281.334158169,0.0,1.0
2003-07-21,16.08,16.47,16.01,16.47,99600,8.29935006394799,8.50064027072285,8.26322105247558,8.50064027072285,192975.111021903,0.0,1.0
2003-07-22,16.12,16.25,15.85,16.1,83800,8.3199952133608,8.38709194895242,8.18064045482436,8.3096726386544,162362.593409995,0.0,1.0
2003-07-23,15.84,16.18,15.64,16.12,105800,8.17547916747116,8.35096293748001,8.07225342040713,8.3199952133608,204987.617932905,0.0,1.0
2003-07-24,15.98,16.1,15.77,15.9,140500,8.24773719041598,8.3096726386544,8.13935015599874,8.20644689159037,272218.906612222,0.0,1.0
2003-07-25,16.32,16.38,15.93,15.99,103600,8.42322096042483,8.45418868454404,8.22193075364997,8.25289847776918,200725.115480614,0.0,1.0
2003-07-28,16.6,16.76,16.27,16.27,98200,8.56773700631447,8.65031760396569,8.39741452365882,8.39741452365882,190262.609461354,0.0,1.0
2003-07-29,15.49,16.4,14.88,16.1,557300,7.9948341101091,8.46451125925044,7.67999558156381,8.3096726386544,1079769.3712099,0.0,1.0
2003-07-30,15.62,15.71,15.2,15.65,238800,8.06193084570072,8.10838243187954,7.84515677686626,8.07741470776033,462675.266185044,0.0,1.0
2003-07-31,15.51,15.72,15.19,15.57,164400,8.00515668481551,8.11354371923274,7.83999548951306,8.03612440893472,318525.18325302,0.0,1.0
2003-08-01,15.34,15.6,14.96,15.6,120400,7.91741479981108,8.05160827099432,7.72128588038943,8.05160827099432,233275.1342072,0.0,1.0
2003-08-04,15.06,15.44,14.88,15.35,159200,7.77289875392144,7.9690276733431,7.67999558156381,7.92257608716428,308450.177456696,0.0,1.0
2003-08-05,14.61,14.94,14.42,14.7,245000,7.54064082302737,7.71096330568302,7.44257636331654,7.58709240920619,474687.773096046,0.0,1.0
2003-08-06,14.81,14.92,14.46,14.66,85100,7.6438665700914,7.70064073097662,7.46322151272935,7.56644725979338,164881.344859076,0.0,1.0
2003-08-07,15.01,15.01,14.5,14.86,109700,7.74709231715543,7.74709231715543,7.48386666214216,7.66967300685741,212543.872280148,0.0,1.0
2003-08-08,14.72,15.07,14.5,14.9,152400,7.59741498391259,7.77806004127464,7.48386666214216,7.69031815627022,295275.169876887,0.0,1.0
2003-08-11,14.64,14.84,14.54,14.62,153700,7.55612468508698,7.65935043215101,7.50451181155496,7.54580211038057,297793.921325968,0.0,1.0
2003-08-12,14.89,14.94,14.59,14.69,93800,7.68515686891701,7.71096330568302,7.53031824832097,7.58193112185298,181737.604556772,0.0,1.0
2003-08-13,14.51,14.85,14.51,14.8,104800,7.48902794949536,7.66451171950421,7.48902794949536,7.6387052827382,203050.116818227,0.0,1.0
2003-08-14,14.82,14.88,14.6,14.6,46100,7.6490278574446,7.67999558156381,7.53547953567417,7.53547953567417,89318.8013866438,0.0,1.0
2003-08-15,14.79,15.05,14.78,14.9,35900,7.633543995385,7.76773746656824,7.6283827080318,7.69031815627022,69556.2900169308,0.0,1.0
2003-08-18,14.94,14.94,14.6,14.69,93300,7.71096330568302,7.71096330568302,7.53547953567417,7.58193112185298,180768.853999433,0.0,1.0
2003-08-19,15.1,15.12,14.62,14.88,119200,7.79354390333425,7.80386647804065,7.54580211038057,7.67999558156381,230950.132869586,0.0,1.0
2003-08-20,14.97,15.09,14.83,14.95,80800,7.72644716774263,7.78838261598104,7.65418914479781,7.71612459303622,156550.090065961,0.0,1.0
2003-08-21,14.92,14.98,14.81,14.97,207400,7.70064073097662,7.73160845509583,7.6438665700914,7.72644716774263,401837.731184163,0.0,1.0
2003-08-22,14.76,15.02,14.6,15.02,152400,7.6180601333254,7.75225360450863,7.53547953567417,7.75225360450863,295275.169876887,0.0,1.0
2003-08-25,14.83,14.87,14.74,14.76,82300,7.65418914479781,7.67483429421061,7.60773755861899,7.6180601333254,159456.341737978,0.0,1.0
2003-08-26,14.84,14.98,14.61,14.89,110900,7.65935043215101,7.73160845509583,7.54064082302737,7.68515686891701,214868.873617761,0.0,1.0
2003-08-27,14.92,15.05,14.8,14.84,131000,7.70064073097662,7.76773746656824,7.6387052827382,7.65935043215101,253812.646022784,0.0,1.0
2003-08-28,14.76,15.07,14.75,14.9,77300,7.6180601333254,7.77806004127464,7.61289884597219,7.69031815627022,149768.836164589,0.0,1.0
2003-08-29,15.08,15.25,14.7,14.7,168200,7.78322132862784,7.87096321363227,7.58709240920619,7.58709240920619,325887.687488796,0.0,1.0
2003-09-02,15.39,15.4,15.02,15.05,120800,7.9974147537857,8.00261125460038,7.80514422364271,7.82073372608674,232464.12212396,0.105,1.0
2003-09-03,15.52,15.68,15.39,15.49,93200,8.06496926437649,8.1481132774113,7.9974147537857,8.04937976193246,179351.458459876,0.0,1.0
2003-09-04,15.37,15.55,15.27,15.47,64200,7.98702175215635,8.08055876682051,7.9350567440096,8.03898676030311,123544.674175151,0.0,1.0
2003-09-05,15.05,15.51,15.04,15.43,93600,7.82073372608674,8.05977276356181,7.81553722527206,8.01820075704441,180121.207208631,0.0,1.0
2003-09-08,15.11,15.25,15.07,15.1,149300,7.85191273097479,7.92466374238025,7.83112672771609,7.84671623016011,287308.720472742,0.0,1.0
2003-09-09,15.07,15.11,15.0,15.11,95000,7.83112672771609,7.85191273097479,7.79475122201336,7.85191273097479,182815.327829273,0.0,1.0
2003-09-10,14.96,15.06,14.84,15.01,135900,7.77396521875466,7.82593022690141,7.71160720897855,7.79994772282803,261522.137389455,0.0,1.0
2003-09-11,14.9,15.1,14.85,14.86,126600,7.7427862138666,7.84671623016011,7.71680370979322,7.7220002106079,243625.478980905,0.0,1.0
2003-09-12,14.96,15.05,14.71,14.94,96400,7.77396521875466,7.82073372608674,7.64405269838777,7.7635722171253,185509.448449915,0.0,1.0
2003-09-15,14.93,15.02,14.79,14.96,89800,7.75837571631063,7.80514422364271,7.68562470490517,7.77396521875466,172808.59409546,0.0,1.0
2003-09-16,15.14,15.14,14.85,14.85,110600,7.86750223341882,7.86750223341882,7.71680370979322,7.71680370979322,212835.529030712,0.0,1.0
2003-09-17,15.04,15.09,14.94,15.09,65100,7.81553722527206,7.84151972934544,7.7635722171253,7.84151972934544,125276.608859849,0.0,1.0
2003-09-18,15.16,15.22,14.87,15.06,193600,7.87789523504817,7.90907423993622,7.72719671142257,7.82593022690141,372558.39439734,0.0,1.0
2003-09-19,15.13,15.19,15.04,15.1,170000,7.86230573260414,7.89348473749219,7.81553722527206,7.84671623016011,327143.218220805,0.0,1.0
2003-09-22,15.12,15.14,14.92,15.06,120100,7.85710923178946,7.86750223341882,7.75317921549595,7.82593022690141,231117.061813639,0.0,1.0
2003-09-23,15.08,15.15,15.0,15.09,74100,7.83632322853076,7.87269873423349,7.79475122201336,7.84151972934544,142595.955706833,0.0,1.0
2003-09-24,14.93,15.13,14.83,15.11,128000,7.75837571631063,7.86230573260414,7.70641070816387,7.85191273097479,246319.599601547,0.0,1.0
2003-09-25,14.55,15.05,14.51,15.02,105500,7.56090868535296,7.82073372608674,7.54012268209425,7.80514422364271,203021.232484088,0.0,1.0
2003-09-26,14.38,14.61,14.26,14.55,105000,7.47256817150347,7.59208769024101,7.41021016172737,7.56090868535296,202059.046548144,0.0,1.0
2003-09-29,14.63,14.76,14.38,14.45,54500,7.60248069187036,7.67003520246114,7.47256817150347,7.5089436772062,104878.267017846,0.0,1.0
2003-09-30,14.51,14.6,14.22,14.6,175900,7.54012268209425,7.58689118942633,7.38942415846866,7.58689118942633,338497.012264939,0.0,1.0
2003-10-01,15.0,15.1,14.4,14.47,127100,7.79475122201336,7.84671623016011,7.48296117313282,7.51933667883555,244587.664916849,0.0,1.0
2003-10-02,14.92,15.07,14.86,15.0,78400,7.75317921549595,7.83112672771609,7.7220002106079,7.79475122201336,150870.754755948,0.0,1.0
2003-10-03,15.18,15.18,14.94,15.0,134500,7.88828823667752,7.88828823667752,7.7635722171253,7.79475122201336,258828.016768813,0.0,1.0
2003-10-06,15.2,15.3,15.03,15.16,90600,7.89868123830687,7.95064624645362,7.81034072445738,7.87789523504817,174348.09159297,0.0,1.0
2003-10-07,15.1,15.19,15.02,15.19,150000,7.84671623016011,7.89348473749219,7.80514422364271,7.89348473749219,288655.780783063,0.0,1.0
2003-10-08,15.04,15.1,14.9,15.1,111400,7.81553722527206,7.84671623016011,7.7427862138666,7.84671623016011,214375.026528221,0.0,1.0
2003-10-09,15.05,15.07,14.85,15.06,78500,7.82073372608674,7.83112672771609,7.71680370979322,7.82593022690141,151063.191943136,0.0,1.0
2003-10-10,15.01,15.06,14.79,15.05,45800,7.79994772282803,7.82593022690141,7.68562470490517,7.82073372608674,88136.2317324286,0.0,1.0
2003-10-13,15.09,15.39,15.01,15.01,132200,7.84151972934544,7.9974147537857,7.79994772282803,7.79994772282803,254401.961463473,0.0,1.0
2003-10-14,15.23,15.29,15.04,15.07,108300,7.9142707407509,7.94544974563895,7.81553722527206,7.83112672771609,208409.473725371,0.0,1.0
2003-10-15,15.1,15.3,15.03,15.25,73300,7.84671623016011,7.95064624645362,7.81034072445738,7.92466374238025,141056.458209323,0.0,1.0
2003-10-16,15.07,15.2,15.03,15.03,83800,7.83112672771609,7.89868123830687,7.81034072445738,7.81034072445738,161262.362864138,0.0,1.0
2003-10-17,15.01,15.08,14.91,15.08,164700,7.79994772282803,7.83632322853076,7.74798271468128,7.83632322853076,316944.047299803,0.0,1.0
2003-10-20,15.06,15.1,15.02,15.06,166800,7.82593022690141,7.84671623016011,7.80514422364271,7.82593022690141,320985.228230766,0.0,1.0
2003-10-21,15.06,15.07,15.0,15.06,97800,7.82593022690141,7.83112672771609,7.79475122201336,7.82593022690141,188203.569070557,0.0,1.0
2003-10-22,14.77,14.96,14.76,14.96,61700,7.67523170327582,7.77396521875466,7.67003520246114,7.77396521875466,118733.744495433,0.0,1.0
2003-10-23,15.01,15.06,14.7,14.7,120900,7.79994772282803,7.82593022690141,7.63885619757309,7.63885619757309,232656.559311149,0.0,1.0
2003-10-24,14.62,14.91,14.55,14.91,102200,7.59728419105569,7.74798271468128,7.56090868535296,7.74798271468128,196670.80530686,0.0,1.0
2003-10-27,14.7,14.8,14.55,14.67,75500,7.63885619757309,7.69082120571985,7.56090868535296,7.62326669512906,145290.076327475,0.0,1.0
2003-10-28,13.43,14.71,13.35,14.71,901800,6.97890059410929,7.64405269838777,6.93732858759189,7.64405269838777,1735398.55406778,0.0,1.0
2003-10-29,13.0,13.45,12.83,13.43,563500,6.75545105907824,6.98929359573864,6.66711054522876,6.97890059410929,1084383.54980837,0.0,1.0
2003-10-30,13.07,13.24,13.0,13.1,187700,6.79182656478097,6.88016707863046,6.75545105907824,6.807416067225,361204.600353206,0.0,1.0
2003-10-31,13.25,13.75,12.97,12.97,330400,6.88536357944513,7.14518862017891,6.73986155663422,6.73986155663422,635812.466471494,0.0,1.0
2003-11-03,13.47,13.55,13.3,13.35,168800,6.999686597368,7.0412586038854,6.91134608351851,6.93732858759189,324833.97197454,0.0,1.0
2003-11-04,13.6,13.62,13.36,13.5,136200,7.06724110795878,7.07763410958813,6.94252508840656,7.01527609981202,262099.448951021,0.0,1.0
2003-11-05,13.33,13.5,13.26,13.5,303700,6.92693558596254,7.01527609981202,6.89056008025981,7.01527609981202,584431.737492108,0.0,1.0
2003-11-06,13.44,13.47,13.28,13.33,136700,6.98409709492397,6.999686597368,6.90095308188916,6.92693558596254,263061.634886965,0.0,1.0
2003-11-07,13.18,13.43,13.13,13.43,161300,6.8489880737424,6.97890059410929,6.82300556966903,6.97890059410929,310401.182935387,0.0,1.0
2003-11-10,13.2,13.36,13.15,13.15,151900,6.85938107537175,6.94252508840656,6.83339857129838,6.83339857129838,292312.087339649,0.0,1.0
2003-11-11,13.25,13.35,13.21,13.3,54200,6.88536357944513,6.93732858759189,6.86457757618643,6.91134608351851,104300.95545628,0.0,1.0
2003-11-12,13.31,13.39,13.23,13.25,158800,6.91654258433319,6.95811459085059,6.87497057781578,6.88536357944513,305590.253255669,0.0,1.0
2003-11-13,13.36,13.4,13.24,13.3,111100,6.94252508840656,6.96331109166527,6.88016707863046,6.91134608351851,213797.714966655,0.0,1.0
2003-11-14,13.12,13.44,13.0,13.35,100400,6.81780906885435,6.98409709492397,6.75545105907824,6.93732858759189,193206.935937463,0.0,1.0
2003-11-17,13.18,13.33,12.95,13.07,172100,6.8489880737424,6.92693558596254,6.72946855500486,6.79182656478097,331184.399151768,0.0,1.0
2003-11-18,12.94,13.31,12.88,13.28,281100,6.72427205419019,6.91654258433319,6.69309304930214,6.90095308188916,540940.93318746,0.0,1.0
2003-11-19,13.28,13.4,12.81,13.02,377800,6.90095308188916,6.96331109166527,6.65671754359941,6.76584406070759,727027.693198941,0.0,1.0
2003-11-20,13.2,13.35,13.11,13.32,129800,6.85938107537175,6.93732858759189,6.81261256803967,6.92173908514786,249783.468970944,0.0,1.0
2003-11-21,13.34,13.42,13.27,13.31,188000,6.93213208677721,6.97370409329462,6.89575658107448,6.91654258433319,361781.911914772,0.0,1.0
2003-11-24,13.51,13.51,13.34,13.34,322000,7.0204726006267,7.0204726006267,6.93213208677721,6.93213208677721,619647.742747642,0.0,1.0
2003-11-25,13.49,13.52,13.4,13.45,98400,7.01007959899735,7.02566910144137,6.96331109166527,6.98929359573864,189358.192193689,0.0,1.0
2003-11-26,13.52,13.7,13.47,13.55,115300,7.02566910144137,7.11920611610553,6.999686597368,7.0412586038854,221880.076828581,0.0,1.0
2003-11-28,13.51,13.55,13.5,13.54,36300,7.0204726006267,7.0412586038854,7.01527609981202,7.03606210307072,69854.6989495012,0.0,1.0
2003-12-01,13.58,13.81,13.55,13.61,117700,7.05684810632943,7.17636762506696,7.0412586038854,7.07243760877345,226498.56932111,0.0,1.0
2003-12-02,13.53,13.6,13.49,13.59,117300,7.03086560225605,7.06724110795878,7.01007959899735,7.0620446071441,225728.820572355,0.0,1.0
2003-12-03,13.27,13.53,13.26,13.52,145900,6.89575658107448,7.03086560225605,6.89056008025981,7.02566910144137,280765.856108326,0.0,1.0
2003-12-04,13.63,13.71,13.15,13.15,172800,7.1373938689569,7.17928612937631,6.88604030644044,6.88604030644044,329989.35511236,0.105,1.0
2003-12-05,13.59,13.83,13.59,13.6,118500,7.11644773874719,7.24212452000542,7.11644773874719,7.12168427129962,226294.783453789,0.0,1.0
2003-12-08,13.7,13.83,13.57,13.6,99700,7.17404959682388,7.24212452000542,7.10597467364234,7.12168427129962,190393.163800361,0.0,1.0
2003-12-09,13.23,13.8,13.17,13.75,305100,6.92793256685985,7.22641492234814,6.89651337154529,7.20023225958601,582637.455120261,0.0,1.0
2003-12-10,13.31,13.48,13.1,13.33,343400,6.96982482727926,7.0588458806705,6.85985764367831,6.98029789238411,655777.456861021,0.0,1.0
2003-12-11,13.72,13.97,13.35,13.35,178200,7.18452266192873,7.31543597573939,6.99077095748896,6.99077095748896,340301.522459622,0.0,1.0
2003-12-12,13.77,13.77,13.57,13.72,104900,7.21070532469086,7.21070532469086,7.10597467364234,7.18452266192873,200323.399023649,0.0,1.0
2003-12-15,13.62,13.91,13.54,13.75,134800,7.13215733640447,7.28401678042483,7.09026507598506,7.20023225958601,257422.251557559,0.0,1.0
2003-12-16,13.73,13.86,13.62,13.62,102600,7.18975919448116,7.2578341176627,7.13215733640447,7.13215733640447,195931.179597964,0.0,1.0
2003-12-17,13.75,13.79,13.53,13.68,88800,7.20023225958601,7.22117838979572,7.08502854343264,7.16357653171903,169577.863043852,0.0,1.0
2003-12-18,13.58,13.81,13.48,13.65,131100,7.11121120619477,7.23165145490057,7.0588458806705,7.14786693406175,250356.507264065,0.0,1.0
2003-12-19,13.8,13.8,13.34,13.59,117600,7.22641492234814,7.22641492234814,6.98553442493654,7.11644773874719,224576.088895912,0.0,1.0
2003-12-22,13.67,13.8,13.4,13.75,329700,7.1583399991666,7.22641492234814,7.01695362025109,7.20023225958601,629615.106368896,0.0,1.0
2003-12-23,13.75,13.79,13.5,13.67,101300,7.20023225958601,7.22117838979572,7.06931894577536,7.1583399991666,193448.620792142,0.0,1.0
2003-12-24,13.82,13.83,13.62,13.65,15600,7.236887987453,7.24212452000542,7.13215733640447,7.14786693406175,29790.7056698658,0.0,1.0
2003-12-26,13.79,13.9,13.68,13.8,19800,7.22117838979572,7.2787802478724,7.16357653171903,7.22641492234814,37811.2802732913,0.0,1.0
2003-12-29,14.08,14.35,13.74,13.75,110300,7.37303783381608,7.51442421273158,7.19499572703359,7.20023225958601,210635.56637091,0.0,1.0
2003-12-30,14.27,14.47,14.02,14.02,94300,7.47253195231217,7.5772626033607,7.34161863850152,7.34161863850152,180080.996453099,0.0,1.0
2003-12-31,13.97,14.38,13.97,14.27,150200,7.31543597573939,7.53013381038886,7.31543597573939,7.47253195231217,286831.025103452,0.0,1.0
2004-01-02,14.25,14.61,14.04,14.04,79400,7.46205888720732,7.65057405909466,7.35209170360637,7.35209170360637,151627.053217138,0.0,1.0
2004-01-05,14.27,14.51,14.2,14.2,104500,7.47253195231217,7.5982087335704,7.43587622444519,7.43587622444519,199559.534775704,0.0,1.0
2004-01-06,14.19,14.34,14.1,14.25,69200,7.43063969189276,7.50918768017916,7.38351089892093,7.46205888720732,132148.514894533,0.0,1.0
2004-01-07,14.05,14.26,13.94,14.1,139400,7.3573282361588,7.46729541975975,7.29972637808211,7.38351089892093,266206.690408929,0.0,1.0
2004-01-08,14.43,14.43,14.05,14.1,207800,7.55631647315099,7.55631647315099,7.3573282361588,7.38351089892093,396827.476807572,0.0,1.0
2004-01-09,14.29,14.58,14.27,14.35,86400,7.48300501741703,7.63486446143739,7.47253195231217,7.51442421273158,164994.67755618,0.0,1.0
2004-01-12,14.5,14.56,14.38,14.38,249700,7.59297220101798,7.62439139633253,7.53013381038886,7.53013381038886,476842.25677984,0.0,1.0
2004-01-13,14.71,14.74,14.57,14.6,191400,7.70293938461893,7.7186489822762,7.62962792888496,7.64533752654224,365509.042641815,0.0,1.0
2004-01-14,15.0,15.4,14.81,14.81,204100,7.85479882863928,8.06426013073633,7.75530471014319,7.75530471014319,389761.732514078,0.0,1.0
2004-01-15,15.19,15.23,14.93,15.05,73000,7.95429294713538,7.97523907734509,7.8181431007723,7.88098149140142,139405.225250013,0.0,1.0
2004-01-16,14.98,15.35,14.86,15.35,74800,7.84432576353443,8.0380774679742,7.78148737290532,8.0380774679742,142842.614365767,0.0,1.0
2004-01-20,15.3,15.37,15.04,15.08,104200,8.01189480521207,8.04855053307905,7.87574495884899,7.8966910890587,198986.636589745,0.0,1.0
2004-01-21,15.35,15.48,15.25,15.46,80600,8.0380774679742,8.10615239115574,7.98571214244994,8.09567932605089,153918.645960974,0.0,1.0
2004-01-22,15.74,15.79,15.45,15.45,161800,8.24230223751882,8.26848490028095,8.09044279349846,8.09044279349846,308983.088293865,0.0,1.0
2004-01-23,15.92,16.1,15.77,15.93,250500,8.33655982346249,8.43081740940617,8.2580118351761,8.34179635601492,478369.985275731,0.0,1.0
2004-01-26,16.0,16.0,15.7,15.85,91700,8.3784520838819,8.3784520838819,8.22135610730912,8.29990409559551,175115.878841455,0.0,1.0
2004-01-27,15.99,16.0,15.69,16.0,90900,8.37321555132948,8.3784520838819,8.21611957475669,8.3784520838819,173588.150345564,0.0,1.0
2004-01-28,15.64,15.99,15.61,15.99,64200,8.18993691199456,8.37321555132948,8.17422731433728,8.37321555132948,122600.211795217,0.0,1.0
2004-01-29,15.75,15.78,15.52,15.6,133800,8.24753877007125,8.26324836772853,8.12709852136545,8.16899078178486,255512.590937696,0.0,1.0
2004-01-30,15.6,15.74,15.44,15.65,68600,8.16899078178486,8.24230223751882,8.08520626094604,8.19517344454699,131002.718522615,0.0,1.0
2004-02-02,15.74,15.87,15.35,15.5,93300,8.24230223751882,8.31037716070036,8.0380774679742,8.11662545626059,178171.335833236,0.0,1.0
2004-02-03,15.58,15.82,15.56,15.65,66000,8.15851771668,8.28419449793823,8.14804465157515,8.19517344454699,126037.600910971,0.0,1.0
2004-02-04,15.32,15.5,15.3,15.48,125100,8.02236787031692,8.11662545626059,8.01189480521207,8.10615239115574,238898.543544886,0.0,1.0
2004-02-05,15.34,15.47,15.3,15.45,103900,8.03284093542178,8.10091585860332,8.01189480521207,8.09044279349846,198413.738403786,0.0,1.0
2004-02-06,15.49,15.55,15.35,15.46,78000,8.11138892370817,8.14280811902273,8.0380774679742,8.09567932605089,148953.528349329,0.0,1.0
2004-02-09,15.4,15.61,15.36,15.5,94900,8.06426013073633,8.17422731433728,8.04331400052663,8.11662545626059,181226.792825017,0.0,1.0
2004-02-10,15.44,15.51,15.4,15.41,154600,8.08520626094604,8.12186198881302,8.06426013073633,8.06949666328876,295233.53183085,0.0,1.0
2004-02-11,15.2,15.44,15.0,15.44,351800,7.95952947968781,8.08520626094604,7.85479882863928,8.08520626094604,671818.606067872,0.0,1.0
2004-02-12,15.08,15.29,15.05,15.28,187300,7.8966910890587,8.00665827265964,7.88098149140142,8.00142174010722,357679.434100376,0.0,1.0
2004-02-13,14.9,15.3,14.84,15.15,157600,7.80243350311502,8.01189480521207,7.77101430780047,7.93334681692568,300962.51369044,0.0,1.0
2004-02-17,15.06,15.34,14.98,15.3,410700,7.88621802395384,8.03284093542178,7.84432576353443,8.01189480521207,784297.616577815,0.0,1.0
2004-02-18,15.06,15.2,15.06,15.12,254700,7.88621802395384,7.95952947968781,7.88621802395384,7.9176372192684,486390.559879156,0.0,1.0
2004-02-19,15.08,15.28,15.05,15.2,136800,7.8966910890587,8.00142174010722,7.88098149140142,7.95952947968781,261241.572797285,0.0,1.0
2004-02-20,15.07,15.27,15.01,15.17,76700,7.89145455650627,7.99618520755479,7.86003536119171,7.94381988203053,146470.969543507,0.0,1.0
2004-02-23,14.91,15.15,14.9,15.07,127200,7.80767003566745,7.93334681692568,7.80243350311502,7.89145455650627,242908.830846598,0.0,1.0
2004-02-24,14.75,15.02,14.75,14.85,128600,7.72388551482863,7.86527189374414,7.72388551482863,7.77625084035289,245582.355714407,0.0,1.0
2004-02-25,15.02,15.02,14.68,14.85,83500,7.86527189374414,7.86527189374414,7.68722978696165,7.77625084035289,159456.661758577,0.0,1.0
2004-02-26,15.04,15.07,14.8,15.02,103100,7.87574495884899,7.89145455650627,7.75006817759076,7.86527189374414,196886.009907895,0.0,1.0
2004-02-27,15.14,15.3,15.0,15.02,58100,7.92811028437325,8.01189480521207,7.85479882863928,7.86527189374414,110951.282014052,0.0,1.0
2004-03-01,15.24,15.28,15.06,15.14,66600,7.98047560989751,8.00142174010722,7.88621802395384,7.92811028437325,127183.397282889,0.0,1.0
2004-03-02,15.41,15.41,15.14,15.3,139400,8.06949666328876,8.06949666328876,7.92811028437325,8.01189480521207,266206.690408929,0.0,1.0
2004-03-03,15.4,15.51,15.11,15.3,76500,8.06426013073633,8.12186198881302,7.91240068671597,8.01189480521207,146089.037419535,0.0,1.0
2004-03-04,15.61,15.61,15.29,15.45,72400,8.17422731433728,8.17422731433728,8.00665827265964,8.09044279349846,138259.428878095,0.0,1.0
2004-03-05,15.7,15.74,15.48,15.5,85100,8.22135610730912,8.24230223751882,8.10615239115574,8.11662545626059,162512.118750358,0.0,1.0
2004-03-08,15.65,15.85,15.63,15.7,120800,8.19517344454699,8.29990409559551,8.18470037944214,8.22135610730912,230687.002879474,0.0,1.0
2004-03-09,15.65,15.72,15.55,15.66,200100,8.19517344454699,8.23182917241397,8.14280811902273,8.20040997709941,382123.090034625,0.0,1.0
2004-03-10,15.47,15.79,15.35,15.7,148300,8.15851771668,8.3272782641485,8.09523251137932,8.27981436017298,281203.164553964,0.11,1.0
2004-03-11,15.38,15.5,15.14,15.34,329200,8.16642836734259,8.23014562378479,8.03899385445818,8.14518928186185,619989.029751028,0.105,1.0
2004-03-12,15.71,15.73,15.16,15.38,123100,8.34165082255865,8.35227036529902,8.04961339719855,8.16642836734259,231836.724065466,0.0,1.0
2004-03-15,15.32,15.62,15.27,15.62,105700,8.13456973912149,8.293862880227,8.10802088227057,8.293862880227,199066.951533061,0.0,1.0
2004-03-16,15.39,15.45,15.05,15.4,188300,8.17173813871277,8.20359676693388,7.99120591212653,8.17704791008296,354629.205048963,0.0,1.0
2004-03-17,15.59,15.63,15.38,15.45,72400,8.27793356611645,8.29917265159718,8.16642836734259,8.20359676693388,136352.386858974,0.0,1.0
2004-03-18,15.51,15.62,15.13,15.49,94100,8.23545539515498,8.293862880227,8.033684083088,8.22483585241461,177220.436511457,0.0,1.0
2004-03-19,15.51,15.75,15.25,15.6,136800,8.23545539515498,8.36288990803939,8.0974013395302,8.28324333748663,257638.211634084,0.0,1.0
2004-03-22,15.43,15.61,15.22,15.61,182200,8.19297722419351,8.28855310885682,8.08147202541965,8.28855310885682,343140.951460016,0.0,1.0
2004-03-23,15.45,15.7,15.3,15.5,192100,8.20359676693388,8.33634105118847,8.12395019638112,8.23014562378479,361785.822038798,0.0,1.0
2004-03-24,15.06,15.39,14.93,15.38,243800,7.99651568349671,8.17173813871277,7.92748865568432,8.16642836734259,459153.479505773,0.0,1.0
2004-03-25,15.15,15.4,15.01,15.16,164800,8.04430362582836,8.17704791008296,7.96996682664579,8.04961339719855,310371.178927611,0.0,1.0
2004-03-26,15.1,15.37,15.08,15.17,114700,8.01775476897745,8.16111859597241,8.00713522623708,8.05492316856873,216016.833877408,0.0,1.0
2004-03-29,15.67,15.67,15.2,15.2,127600,8.32041173707792,8.32041173707792,8.07085248267928,8.07085248267928,240311.66523764,0.0,1.0
2004-03-30,15.68,15.75,15.55,15.67,66700,8.3257215084481,8.36288990803939,8.25669448063571,8.32041173707792,125617.461374221,0.0,1.0
2004-03-31,15.72,15.73,15.41,15.68,75500,8.34696059392884,8.35227036529902,8.18235768145314,8.3257215084481,142190.679666472,0.0,1.0
2004-04-01,15.9,15.99,15.7,15.72,123600,8.44253647859214,8.4903244209238,8.33634105118847,8.34696059392884,232778.384195708,0.0,1.0
2004-04-02,16.13,16.2,15.94,15.98,110700,8.56466122010637,8.60182961969766,8.46377556407288,8.48501464955361,208483.552835476,0.0,1.0
2004-04-05,16.15,16.23,15.91,16.13,43500,8.57528076284674,8.61775893380821,8.44784624996233,8.56466122010637,81924.4313310136,0.0,1.0
2004-04-06,15.89,16.16,15.82,16.1,103500,8.43722670722196,8.58059053421692,8.40005830763067,8.54873190599582,194923.646959998,0.0,1.0
2004-04-07,16.05,16.11,15.7,15.9,65000,8.5221830491449,8.554041677366,8.33634105118847,8.44253647859214,122415.8169314,0.0,1.0
2004-04-08,15.94,16.2,15.82,16.05,130400,8.46377556407288,8.60182961969766,8.40005830763067,8.5221830491449,245584.961966993,0.0,1.0
2004-04-12,16.1,16.25,16.0,16.0,88500,8.54873190599582,8.62837847654857,8.49563419229398,8.49563419229398,166673.843052752,0.0,1.0
2004-04-13,15.73,16.2,15.7,16.19,587600,8.35227036529902,8.60182961969766,8.33634105118847,8.59651984832747,1106638.98505985,0.0,1.0
2004-04-14,15.54,16.0,15.4,15.73,93100,8.25138470926553,8.49563419229398,8.17704791008296,8.35227036529902,175337.116250974,0.0,1.0
2004-04-15,15.47,15.72,15.28,15.58,635900,8.21421630967424,8.34696059392884,8.11333065364075,8.27262379474626,1197603.35364119,0.0,1.0
2004-04-16,15.74,15.79,15.45,15.48,186400,8.3575801366692,8.38412899352012,8.20359676693388,8.21952608104443,351050.896554045,0.0,1.0
2004-04-19,15.63,15.74,15.58,15.74,144100,8.29917265159718,8.3575801366692,8.27262379474626,8.3575801366692,271386.449535611,0.0,1.0
2004-04-20,15.46,15.89,15.45,15.66,286100,8.20890653830406,8.43722670722196,8.20359676693388,8.31510196570773,538817.926524207,0.0,1.0
2004-04-21,15.67,15.76,15.46,15.55,81100,8.32041173707792,8.36819967940957,8.20890653830406,8.25669448063571,152737.273125177,0.0,1.0
2004-04-22,15.77,15.98,15.71,15.75,140100,8.37350945077976,8.48501464955361,8.34165082255865,8.36288990803939,263853.168493678,0.0,1.0
2004-04-23,15.82,15.82,15.65,15.82,130300,8.40005830763067,8.40005830763067,8.30979219433755,8.40005830763067,245396.629940944,0.0,1.0
2004-04-26,15.86,16.09,15.75,15.82,303400,8.42129739311141,8.54342213462563,8.36288990803939,8.40005830763067,571399.367030564,0.0,1.0
2004-04-27,15.9,16.0,15.8,15.85,131900,8.44253647859214,8.49563419229398,8.38943876489031,8.41598762174123,248409.942357717,0.0,1.0
2004-04-28,15.73,15.89,15.45,15.89,157300,8.35227036529902,8.43722670722196,8.20359676693388,8.43722670722196,296246.276973987,0.0,1.0
2004-04-29,15.83,15.95,15.6,15.79,170700,8.40536807900086,8.46908533544306,8.28324333748663,8.38412899352012,321482.76846446,0.0,1.0
2004-04-30,15.61,15.88,15.42,15.88,195300,8.28855310885682,8.43191693585178,8.18766745282332,8.43191693585178,367812.446872344,0.0,1.0
2004-05-03,15.29,15.61,15.23,15.58,249700,8.11864042501094,8.28855310885682,8.08678179678983,8.27262379474626,470265.069042623,0.0,1.0
2004-05-04,15.08,15.5,14.96,15.32,721400,8.00713522623708,8.23014562378479,7.94341796979487,8.13456973912149,1358627.23591249,0.0,1.0
2004-05-05,15.08,15.24,14.92,15.2,187900,8.00713522623708,8.09209156816002,7.92217888431414,8.07085248267928,353875.876944769,0.0,1.0
2004-05-06,15.49,15.61,15.05,15.28,642600,8.22483585241461,8.28855310885682,7.99120591212653,8.11333065364075,1210221.59938642,0.0,1.0
2004-05-07,15.25,15.66,15.12,15.4,304000,8.0974013395302,8.31510196570773,8.02837431171781,8.17704791008296,572529.359186854,0.0,1.0
2004-05-10,15.94,15.99,15.2,15.22,589100,8.46377556407288,8.4903244209238,8.07085248267928,8.08147202541965,1109463.96545058,0.0,1.0
2004-05-11,16.55,16.55,15.9,16.0,363400,8.78767161765409,8.78767161765409,8.44253647859214,8.49563419229398,684398.582659548,0.0,1.0
2004-05-12,16.89,16.89,16.25,16.5,352400,8.96820384424033,8.96820384424033,8.62837847654857,8.76112276080317,663682.059794235,0.0,1.0
2004-05-13,16.74,16.92,16.54,16.89,175700,8.88855727368758,8.98413315835089,8.7823618462839,8.96820384424033,330899.369766876,0.0,1.0
2004-05-14,16.91,17.13,16.55,16.74,335400,8.9788233869807,9.09563835712474,8.78767161765409,8.88855727368758,631665.615366023,0.0,1.0
2004-05-17,16.49,16.9,16.45,16.9,244700,8.75581298943298,8.97351361561052,8.73457390395225,8.97351361561052,460848.467740208,0.0,1.0
2004-05-18,16.74,16.75,16.44,16.49,193000,8.88855727368758,8.89386704505776,8.72926413258207,8.75581298943298,363480.810273233,0.0,1.0
2004-05-19,16.54,16.99,16.5,16.8,204000,8.7823618462839,9.02130155794217,8.76112276080317,8.92041590190868,384197.333138547,0.0,1.0
2004-05-20,16.87,16.91,16.51,16.54,158500,8.95758430149997,8.9788233869807,8.76643253217335,8.7823618462839,298506.261286567,0.0,1.0
2004-05-21,16.79,17.01,16.73,16.88,119700,8.9151061305385,9.03192110068254,8.88324750231739,8.96289407287015,225433.435179824,0.0,1.0
2004-05-24,16.88,16.93,16.76,16.83,103000,8.96289407287015,8.98944292972107,8.89917681642795,8.93634521601923,193981.986829756,0.0,1.0
2004-05-25,16.94,17.0,16.69,16.88,224900,8.99475270109125,9.02661132931235,8.86200841683666,8.96289407287015,423558.726582643,0.0,1.0
2004-05-26,16.95,17.0,16.82,17.0,280000,9.00006247246144,9.02661132931235,8.93103544464905,9.02661132931235,527329.67293526,0.0,1.0
2004-05-27,16.95,17.0,16.82,16.95,140300,9.00006247246144,9.02661132931235,8.93103544464905,9.00006247246144,264229.832545775,0.0,1.0
2004-05-28,16.93,16.98,16.86,16.95,154700,8.98944292972107,9.01599178657199,8.95227453012978,9.00006247246144,291349.644296731,0.0,1.0
2004-06-01,16.9,16.9,16.7,16.9,201800,8.97351361561052,8.97351361561052,8.86731818820684,8.97351361561052,380054.028565484,0.0,1.0
2004-06-02,16.98,17.22,16.94,17.0,197100,9.01599178657199,9.1434262994564,8.99475270109125,9.02661132931235,371202.423341214,0.0,1.0
2004-06-03,16.6,16.98,16.6,16.98,141100,8.81422047450501,9.01599178657199,8.81422047450501,9.01599178657199,265736.488754161,0.0,1.0
2004-06-04,17.01,17.13,16.7,16.7,203600,9.03192110068254,9.09563835712474,8.86731818820684,8.86731818820684,383444.005034354,0.0,1.0
2004-06-07,17.12,17.12,17.0,17.08,137000,9.09032858575456,9.09032858575456,9.02661132931235,9.06908950027382,258014.875686181,0.0,1.0
2004-06-08,17.17,17.23,17.1,17.12,105800,9.11687744260548,9.14873607082658,9.07970904301419,9.09032858575456,199255.283559109,0.0,1.0
2004-06-09,16.86,17.25,16.7,17.22,145400,8.95227453012978,9.15935561356695,8.86731818820684,9.1434262994564,273834.765874239,0.0,1.0
2004-06-10,17.04,17.05,16.76,16.76,183200,9.04785041479309,9.05316018616327,8.89917681642795,8.89917681642795,345024.271720499,0.0,1.0
2004-06-14,16.6,16.92,16.6,16.83,151300,8.86997307389194,9.04096050664166,8.86997307389194,8.9928702911808,283155.312770073,0.105,1.0
2004-06-15,17.06,17.14,16.65,16.7,254700,9.11576750846966,9.15851436665709,8.89668986025908,8.92340664662622,476666.610459602,0.0,1.0
2004-06-16,17.15,17.31,17.05,17.31,173400,9.16385772393052,9.24935144030538,9.11042415119623,9.24935144030538,324515.077556713,0.0,1.0
2004-06-17,17.17,17.2,16.91,17.15,89600,9.17454443847738,9.19057451029767,9.03561714936823,9.16385772393052,167684.838229997,0.0,1.0
2004-06-18,17.06,17.28,17.05,17.17,137300,9.11576750846966,9.2333213684851,9.11042415119623,9.17454443847738,256954.556796636,0.0,1.0
2004-06-21,17.08,17.19,16.9,17.0,81800,9.12645422301652,9.18523115302424,9.0302737920948,9.08370736482909,153087.274187654,0.0,1.0
2004-06-22,17.15,17.2,16.97,17.0,130100,9.16385772393052,9.19057451029767,9.0676772930088,9.08370736482909,243479.882296012,0.0,1.0
2004-06-23,17.2,17.2,17.01,17.15,86500,9.19057451029767,9.19057451029767,9.08905072210252,9.16385772393052,161883.24226445,0.0,1.0
2004-06-24,17.31,17.4,17.15,17.2,103800,9.24935144030538,9.29744165576624,9.16385772393052,9.19057451029767,194259.890717341,0.0,1.0
2004-06-25,17.25,17.37,17.16,17.35,140100,9.21729129666481,9.28141158394596,9.16920108120395,9.2707248693991,262194.707991324,0.0,1.0
2004-06-28,17.39,17.42,17.25,17.3,100000,9.29209829849282,9.3081283703131,9.21729129666481,9.24400808303196,187148.256953122,0.0,1.0
2004-06-29,17.4,17.46,17.21,17.21,133800,9.29744165576624,9.32950179940682,9.1959178675711,9.1959178675711,250404.367803277,0.0,1.0
2004-06-30,17.48,17.48,17.3,17.4,186900,9.34018851395368,9.34018851395368,9.24400808303196,9.29744165576624,349780.092245385,0.0,1.0
2004-07-01,17.17,17.48,17.17,17.48,134900,9.17454443847738,9.34018851395368,9.17454443847738,9.34018851395368,252462.998629761,0.0,1.0
2004-07-02,17.3,17.34,17.21,17.23,70300,9.24400808303196,9.26538151212567,9.1959178675711,9.20660458211795,131565.224638045,0.0,1.0
2004-07-06,17.04,17.24,17.03,17.21,111500,9.1050807939228,9.21194793939138,9.09973743664938,9.1959178675711,208670.306502731,0.0,1.0
2004-07-07,17.1,17.19,17.01,17.15,149800,9.13714093756338,9.18523115302424,9.08905072210252,9.16385772393052,280348.088915777,0.0,1.0
2004-07-08,16.78,17.09,16.75,17.05,128500,8.96615350481365,9.13179758028995,8.95012343299337,9.11042415119623,240485.510184762,0.0,1.0
2004-07-09,16.94,16.97,16.65,16.88,90000,9.05164722118852,9.0676772930088,8.89668986025908,9.01958707754794,168433.43125781,0.0,1.0
2004-07-12,16.91,17.04,16.62,16.89,76900,9.03561714936823,9.1050807939228,8.88065978843879,9.02493043482137,143917.009596951,0.0,1.0
2004-07-13,17.03,17.05,16.86,16.86,119500,9.09973743664938,9.11042415119623,9.00890036300109,9.00890036300109,223642.167058981,0.0,1.0
2004-07-14,16.76,17.0,16.72,16.9,89700,8.9554667902668,9.08370736482909,8.93409336117308,9.0302737920948,167871.98648695,0.0,1.0
2004-07-15,16.96,17.02,16.75,16.8,86200,9.06233393573537,9.09439407937595,8.95012343299337,8.97684021936051,161321.797493591,0.0,1.0
2004-07-16,16.85,17.0,16.76,16.96,130100,9.00355700572766,9.08370736482909,8.9554667902668,9.06233393573537,243479.882296011,0.0,1.0
2004-07-19,16.99,17.02,16.81,16.81,93700,9.07836400755566,9.09439407937595,8.98218357663394,8.98218357663394,175357.916765075,0.0,1.0
2004-07-20,16.97,16.99,16.69,16.85,186500,9.0676772930088,9.07836400755566,8.91806328935279,9.00355700572766,349031.499217572,0.0,1.0
2004-07-21,16.25,17.02,16.25,17.0,281200,8.68295556932192,9.09439407937595,8.68295556932192,9.08370736482909,526260.898552179,0.0,1.0
2004-07-22,16.12,16.3,15.9,16.3,237900,8.61349192476735,8.70967235568907,8.49593806475191,8.70967235568907,445225.703291477,0.0,1.0
2004-07-23,16.02,16.2,15.83,16.08,128700,8.56005835203306,8.65623878295478,8.45853456383791,8.59211849567363,240859.806698668,0.0,1.0
2004-07-26,16.87,16.89,16.18,16.23,380900,9.01424372027451,9.02493043482137,8.64555206840792,8.67226885477507,712847.710734442,0.0,1.0
2004-07-27,16.94,17.0,16.76,16.92,132300,9.05164722118852,9.08370736482909,8.9554667902668,9.04096050664166,247597.14394898,0.0,1.0
2004-07-28,16.74,16.92,16.57,16.85,108000,8.94478007571994,9.04096050664166,8.85394300207165,9.00355700572766,202120.117509372,0.0,1.0
2004-07-29,16.9,16.92,16.71,16.85,120200,9.0302737920948,9.04096050664166,8.92875000389965,9.00355700572766,224952.204857652,0.0,1.0
2004-07-30,16.76,17.04,16.73,16.8,206500,8.9554667902668,9.1050807939228,8.93943671844651,8.97684021936051,386461.150608197,0.0,1.0
2004-08-02,16.98,17.0,16.56,16.76,144100,9.07302065028223,9.08370736482909,8.84859964479822,8.9554667902668,269680.638269449,0.0,1.0
2004-08-03,16.88,17.0,16.71,16.9,116500,9.01958707754794,9.08370736482909,8.92875000389965,9.0302737920948,218027.719350387,0.0,1.0
2004-08-04,16.84,17.0,16.69,16.85,143000,8.99821364845423,9.08370736482909,8.91806328935279,9.00355700572766,267622.007442964,0.0,1.0
2004-08-05,16.82,17.18,16.75,17.09,315000,8.98752693390737,9.17988779575081,8.95012343299337,9.13179758028995,589517.009402334,0.0,1.0
2004-08-06,16.6,16.77,16.49,16.72,288500,8.86997307389194,8.96081014754023,8.81119614388422,8.93409336117308,539922.721309756,0.0,1.0
2004-08-09,16.8,16.84,16.49,16.61,182400,8.97684021936051,8.99821364845423,8.81119614388422,8.87531643116536,341358.420682494,0.0,1.0
2004-08-10,16.99,16.99,16.8,16.84,153800,9.07836400755566,9.07836400755566,8.97684021936051,8.99821364845423,287834.019193901,0.0,1.0
2004-08-11,16.92,16.99,16.71,16.9,132800,9.04096050664166,9.07836400755566,8.92875000389965,9.0302737920948,248532.885233746,0.0,1.0
2004-08-12,16.85,16.98,16.68,16.8,172000,9.00355700572766,9.07302065028223,8.91271993207937,8.97684021936051,321895.001959369,0.0,1.0
2004-08-13,16.77,16.92,16.71,16.9,98000,8.96081014754023,9.04096050664166,8.92875000389965,9.0302737920948,183405.291814059,0.0,1.0
2004-08-16,16.94,16.99,16.8,16.8,105100,9.05164722118852,9.07836400755566,8.97684021936051,8.97684021936051,196692.818057731,0.0,1.0
2004-08-17,16.95,16.96,16.85,16.95,153400,9.05699057846194,9.06233393573537,9.00355700572766,9.05699057846194,287085.426166089,0.0,1.0
2004-08-18,16.96,17.0,16.8,16.8,335100,9.06233393573537,9.08370736482909,8.97684021936051,8.97684021936051,627133.809049912,0.0,1.0
2004-08-19,16.95,17.0,16.88,16.92,120800,9.05699057846194,9.08370736482909,9.01958707754794,9.04096050664166,226075.094399371,0.0,1.0
2004-08-20,17.0,17.0,16.94,16.98,121700,9.08370736482909,9.08370736482909,9.05164722118852,9.07302065028223,227759.428711949,0.0,1.0
2004-08-23,16.99,17.06,16.97,17.0,283400,9.07836400755566,9.11576750846966,9.0676772930088,9.08370736482909,530378.160205147,0.0,1.0
2004-08-24,16.98,17.03,16.93,16.99,159900,9.07302065028223,9.09973743664938,9.04630386391509,9.07836400755566,299250.062868042,0.0,1.0
2004-08-25,17.0,17.07,16.86,16.98,287600,9.08370736482909,9.12111086574309,9.00890036300109,9.07302065028223,538238.386997178,0.0,1.0
2004-08-26,17.0,17.05,16.93,16.95,238000,9.08370736482909,9.11042415119623,9.04630386391509,9.05699057846194,445412.85154843,0.0,1.0
2004-08-27,17.0,17.04,16.95,17.04,227100,9.08370736482909,9.1050807939228,9.05699057846194,9.1050807939228,425013.69154054,0.0,1.0
2004-08-30,16.83,16.98,16.83,16.95,201100,8.9928702911808,9.07302065028223,8.9928702911808,9.05699057846194,376355.144732728,0.0,1.0
2004-08-31,16.97,16.98,16.83,16.9,223300,9.0676772930088,9.07302065028223,8.9928702911808,9.0302737920948,417902.057776321,0.0,1.0
2004-09-01,16.8,16.88,16.68,16.83,267800,8.97684021936051,9.01958707754794,8.91271993207937,8.9928702911808,501183.032120461,0.0,1.0
2004-09-02,17.16,17.2,16.75,16.83,236100,9.16920108120395,9.19057451029767,8.95012343299337,8.9928702911808,441857.034666321,0.0,1.0
2004-09-03,16.96,17.2,16.92,17.2,223800,9.06233393573537,9.19057451029767,9.04096050664166,9.19057451029767,418837.799061087,0.0,1.0
2004-09-07,17.34,17.4,17.1,17.16,171900,9.26538151212567,9.29744165576624,9.13714093756338,9.16920108120395,321707.853702417,0.0,1.0
2004-09-08,17.1,17.35,16.97,17.35,133700,9.13714093756338,9.2707248693991,9.0676772930088,9.2707248693991,250217.219546324,0.0,1.0
2004-09-09,17.18,17.28,17.08,17.2,197500,9.17988779575081,9.2333213684851,9.12645422301652,9.19057451029767,369617.807482416,0.0,1.0
2004-09-10,17.0,17.18,16.95,17.18,152000,9.08370736482909,9.17988779575081,9.05699057846194,9.17988779575081,284465.350568745,0.0,1.0
2004-09-13,17.0,17.09,16.95,17.05,178100,9.08370736482909,9.13179758028995,9.05699057846194,9.11042415119623,333311.04563351,0.0,1.0
2004-09-14,17.05,17.05,16.88,16.95,92800,9.11042415119623,9.11042415119623,9.01958707754794,9.05699057846194,173673.582452497,0.0,1.0
2004-09-15,17.03,17.14,16.9,16.95,359400,9.09973743664938,9.15851436665709,9.0302737920948,9.05699057846194,672610.83548952,0.0,1.0
2004-09-16,17.05,17.21,17.0,17.05,273200,9.11042415119623,9.1959178675711,9.08370736482909,9.11042415119623,511289.037995929,0.0,1.0
2004-09-17,17.01,17.05,16.86,17.05,239500,9.08905072210252,9.11042415119623,9.00890036300109,9.11042415119623,448220.075402727,0.0,1.0
2004-09-20,17.06,17.13,16.95,17.05,108600,9.11576750846966,9.15317100938366,9.05699057846194,9.11042415119623,203243.00705109,0.0,1.0
2004-09-21,17.25,17.31,17.02,17.1,138900,9.21729129666481,9.24935144030538,9.09439407937595,9.13714093756338,259948.928907886,0.0,1.0
2004-09-22,16.82,17.04,16.79,17.04,136200,9.04363218527837,9.16191988330223,9.02750204463876,9.16191988330223,253314.592308299,0.105,1.0
2004-09-23,16.92,17.01,16.76,16.83,108600,9.09739932074376,9.14578974266261,9.01137190399914,9.04900889882491,201982.119858159,0.0,1.0
2004-09-24,17.03,17.12,16.92,17.0,125200,9.15654316975569,9.20493359167454,9.09739932074376,9.14041302911607,232855.998215852,0.0,1.0
2004-09-27,17.03,17.19,16.77,17.0,160900,9.15654316975569,9.24257058650031,9.01674861754568,9.14041302911607,299253.435406793,0.0,1.0
2004-09-28,17.38,17.55,17.03,17.03,335300,9.34472814388455,9.43613227417571,9.15654316975569,9.15654316975569,623615.14538159,0.0,1.0
2004-09-29,17.39,17.48,17.35,17.37,188000,9.35010485743109,9.39849527934994,9.32859800324493,9.33935143033801,349655.971761822,0.0,1.0
2004-09-30,17.58,17.59,17.3,17.3,244600,9.45226241481533,9.45763912836187,9.30171443551224,9.30171443551224,454924.737728413,0.0,1.0
2004-10-01,17.91,17.99,17.43,17.58,330200,9.62969396185111,9.67270767022342,9.37161171161724,9.45226241481533,614129.797211456,0.0,1.0
2004-10-04,17.82,18.0,17.81,17.92,184800,9.58130353993226,9.67808438376996,9.57592682638572,9.63507067539765,343704.38075311,0.0,1.0
2004-10-05,17.73,17.82,17.66,17.82,183100,9.53291311801341,9.58130353993226,9.49527612318764,9.58130353993226,340542.598029732,0.0,1.0
2004-10-06,17.79,17.84,17.7,17.73,125400,9.56517339929264,9.59205696702534,9.51678297737379,9.53291311801341,233227.972653896,0.0,1.0
2004-10-07,17.37,17.73,17.34,17.65,291000,9.33935143033801,9.53291311801341,9.32322128969839,9.4898994096411,541222.807354735,0.0,1.0
2004-10-08,17.15,17.54,17.14,17.27,171600,9.22106373231416,9.43075556062917,9.21568701876762,9.28558429487262,319154.067842174,0.0,1.0
2004-10-11,17.17,17.25,17.1,17.1,70100,9.23181715940724,9.27483086777954,9.19418016458146,9.19418016458146,130377.040534594,0.0,1.0
2004-10-12,17.29,17.35,17.02,17.12,187600,9.2963377219657,9.32859800324493,9.15116645620915,9.20493359167454,348912.022885733,0.0,1.0
2004-10-13,17.35,17.47,17.17,17.4,157900,9.32859800324493,9.3931185658034,9.23181715940724,9.35548157097763,293673.818836126,0.0,1.0
2004-10-14,16.87,17.39,16.79,17.3,159100,9.07051575301107,9.35010485743109,9.02750204463876,9.30171443551224,295905.665464393,0.0,1.0
2004-10-15,17.13,17.14,16.35,16.87,166300,9.21031030522108,9.21568701876762,8.79092664859105,9.07051575301107,309296.745233995,0.0,1.0
2004-10-18,16.79,17.04,16.62,17.03,158100,9.02750204463876,9.16191988330223,8.9360979143476,9.15654316975569,294045.79327417,0.0,1.0
2004-10-19,16.56,16.87,16.47,16.85,209400,8.90383763306836,9.07051575301107,8.85544721114951,9.05976232591799,389457.236632583,0.0,1.0
2004-10-20,16.35,16.47,16.01,16.27,521000,8.79092664859105,8.85544721114951,8.60811838800873,8.74791294021874,968993.4111059,0.0,1.0
2004-10-21,16.37,16.42,16.17,16.4,187700,8.80168007568412,8.82856364341682,8.69414580475335,8.81781021632374,349098.010104756,0.0,1.0
2004-10-22,16.29,16.54,16.08,16.36,140500,8.75866636731181,8.89308420597528,8.6457553828345,8.79630336213759,261312.042726255,0.0,1.0
2004-10-25,16.3,16.46,16.06,16.2,166600,8.76404308085835,8.85007049760297,8.63500195574142,8.71027594539296,309854.706891062,0.0,1.0
2004-10-26,16.75,16.8,16.21,16.42,182100,9.0059951904526,9.0328787581853,8.7156526589395,8.82856364341682,338682.72583951,0.0,1.0
2004-10-27,17.2,17.2,16.53,16.8,150800,9.24794730004685,9.24794730004685,8.88770749242875,9.0328787581853,280468.726285547,0.0,1.0
2004-10-28,17.2,17.43,17.03,17.2,147700,9.24794730004685,9.37161171161724,9.15654316975569,9.24794730004685,274703.122495857,0.0,1.0
2004-10-29,17.0,17.27,17.0,17.2,96400,9.14041302911607,9.28558429487262,9.14041302911607,9.24794730004685,179291.679137445,0.0,1.0
2004-11-01,17.11,17.36,16.8,17.04,169700,9.199556878128,9.33397471679147,9.0328787581853,9.16191988330223,315620.310680751,0.0,1.0
2004-11-02,17.28,17.42,17.11,17.17,133200,9.29096100841916,9.36623499807071,9.199556878128,9.23181715940724,247734.975737631,0.0,1.0
2004-11-03,17.6,17.66,17.39,17.4,99900,9.46301584190841,9.49527612318764,9.35010485743109,9.35548157097763,185801.231803223,0.0,1.0
2004-11-04,17.9,17.92,17.57,17.75,130900,9.62431724830457,9.63507067539765,9.44688570126879,9.54366654510649,243457.26970012,0.0,1.0
2004-11-05,17.99,17.99,17.73,17.95,168200,9.67270767022342,9.67270767022342,9.53291311801341,9.65120081603727,312830.502395417,0.0,1.0
2004-11-08,18.12,18.27,17.94,17.99,227900,9.74260494632843,9.82325564952651,9.64582410249073,9.67270767022342,423864.872151698,0.0,1.0
2004-11-09,18.29,18.37,17.99,18.12,87400,9.83400907661959,9.8770227849919,9.67270767022342,9.74260494632843,162552.829425443,0.0,1.0
2004-11-10,18.46,18.66,18.3,18.39,119700,9.92541320691075,10.0329474778415,9.83938579016613,9.88777621208498,222626.701169628,0.0,1.0
2004-11-11,18.9,18.9,18.46,18.46,71000,10.1619886029585,10.1619886029585,9.92541320691075,9.92541320691075,132050.925505794,0.0,1.0
2004-11-12,18.79,18.81,18.43,18.75,121200,10.1028447539465,10.1135981810396,9.90928306627113,10.0813378997604,225416.509454963,0.0,1.0
2004-11-15,18.92,18.92,18.57,18.79,61900,10.1727420300515,10.1727420300515,9.98455705592268,10.1028447539465,115126.088574771,0.0,1.0
2004-11-16,18.67,18.93,18.67,18.85,125300,10.0383241913881,10.1781187435981,10.0383241913881,10.1351050352258,233041.985434873,0.0,1.0
2004-11-17,18.86,19.0,18.62,18.85,143800,10.1404817487723,10.2157557384238,10.0114406236554,10.1351050352258,267449.620953989,0.0,1.0
2004-11-18,18.84,18.9,18.62,18.9,48000,10.1297283216792,10.1619886029585,10.0114406236554,10.1619886029585,89273.8651306782,0.0,1.0
2004-11-19,18.53,18.75,18.49,18.7,56300,9.96305020173652,10.0813378997604,9.94154334755036,10.0544543320277,104710.804309524,0.0,1.0
2004-11-22,18.82,18.83,18.41,18.43,144500,10.1189748945861,10.1243516081327,9.89852963917805,9.90928306627113,268751.531487146,0.0,1.0
2004-11-23,18.85,18.98,18.47,18.83,142100,10.1351050352258,10.2050023113308,9.93078992045729,10.1243516081327,264287.83823061,0.0,1.0
2004-11-24,19.2,19.22,18.88,18.95,119500,10.3232900093546,10.3340434364477,10.1512351758654,10.1888721706912,222254.726731584,0.0,1.0
2004-11-26,19.17,19.23,19.16,19.21,15000,10.307159868715,10.3394201499942,10.3017831551685,10.3286667229012,27898.0828533369,0.0,1.0
2004-11-29,19.18,19.3,18.88,19.2,179600,10.3125365822615,10.37705714482,10.1512351758654,10.3232900093546,334033.045363955,0.0,1.0
2004-11-30,19.0,19.15,18.78,19.1,142000,10.2157557384238,10.2964064416219,10.0974680404,10.2695228738892,264101.85101159,0.0,1.0
2004-12-01,19.28,19.28,18.96,19.0,202500,10.3663037177269,10.3663037177269,10.1942488842377,10.2157557384238,376624.118520049,0.0,1.0
2004-12-02,19.12,19.26,18.79,19.2,176600,10.2802763009823,10.3555502906339,10.1028447539465,10.3232900093546,328453.428793286,0.0,1.0
2004-12-03,19.1,19.18,18.88,19.12,73800,10.2695228738892,10.3125365822615,10.1512351758654,10.2802763009823,137258.567638418,0.0,1.0
2004-12-06,18.81,19.05,18.55,19.05,178900,10.1135981810396,10.2426393061565,9.9738036288296,10.2426393061565,332731.134830798,0.0,1.0
2004-12-07,18.66,18.95,18.55,18.81,258400,10.0329474778415,10.1888721706912,9.9738036288296,10.1135981810396,480590.973953484,0.0,1.0
2004-12-08,18.91,18.91,18.64,18.68,203600,10.167365316505,10.167365316505,10.0221940507484,10.0437009049346,378669.977929292,0.0,1.0
2004-12-09,18.86,19.0,18.54,18.81,103800,10.1404817487723,10.2157557384238,9.96842691528306,10.1135981810396,193054.733345091,0.0,1.0
2004-12-10,19.06,19.06,18.7,18.8,86100,10.2480160197031,10.2480160197031,10.0544543320277,10.1082214674931,160134.995578153,0.0,1.0
2004-12-13,19.15,19.17,18.77,19.17,78100,10.2964064416219,10.307159868715,10.0920913268535,10.307159868715,145256.018056374,0.0,1.0
2004-12-14,18.99,19.15,18.92,19.15,152400,10.2103790248773,10.2964064416219,10.1727420300515,10.2964064416219,283444.521789903,0.0,1.0
2004-12-15,19.23,19.23,18.81,18.95,155700,10.3394201499942,10.3394201499942,10.1135981810396,10.1888721706912,289582.100017638,0.0,1.0
2004-12-16,18.73,19.02,18.47,19.02,150300,10.127039964906,10.2838387684202,9.98646172727245,10.2838387684202,277980.437497575,0.105,1.0
2004-12-17,18.8,18.91,18.62,18.63,143400,10.1648879519611,10.2243633601907,10.0675645566764,10.07297141197,265218.860526631,0.0,1.0
2004-12-20,18.62,18.93,18.4,18.81,149300,10.0675645566764,10.2351770707779,9.94861374021727,10.1702948072547,276130.933588744,0.0,1.0
2004-12-21,19.12,19.22,18.76,18.87,299500,10.3379073213562,10.3919758742922,10.1432605307867,10.2027359390163,553926.420695438,0.0,1.0
2004-12-22,19.14,19.15,18.92,19.12,200400,10.3487210319434,10.354127887237,10.2297702154843,10.3379073213562,370640.583330102,0.0,1.0
2004-12-23,19.15,19.19,19.0,19.18,79700,10.354127887237,10.3757553084114,10.2730250578331,10.3703484531178,147405.461533978,0.0,1.0
2004-12-27,18.99,19.18,18.75,19.18,94700,10.2676182025395,10.3703484531178,10.1378536754931,10.3703484531178,175148.02016647,0.0,1.0
2004-12-28,19.28,19.28,18.98,18.99,104500,10.4244170060538,10.4244170060538,10.2622113472459,10.2676182025395,193273.158473031,0.0,1.0
2004-12-29,19.15,19.3,18.99,19.23,112300,10.354127887237,10.4352307166409,10.2676182025395,10.3973827295858,207699.288961928,0.0,1.0
2004-12-30,19.24,19.27,19.09,19.15,68400,10.4027895848794,10.4190101507602,10.3216867554754,10.354127887237,126506.067364166,0.0,1.0
2004-12-31,19.08,19.3,19.01,19.1,107600,10.3162799001818,10.4352307166409,10.2784319131267,10.327093610769,199006.620590415,0.0,1.0
2005-01-03,18.93,19.2,18.84,19.2,201500,10.2351770707779,10.381162163705,10.1865153731355,10.381162163705,372675.037629818,0.0,1.0
2005-01-04,18.6,19.06,18.59,19.03,174100,10.0567508460892,10.3054661895946,10.0513439907956,10.2892456237138,321998.630527798,0.0,1.0
2005-01-05,18.52,18.73,18.4,18.45,242800,10.0134960037404,10.127039964906,9.94861374021727,9.97564801668526,449059.549064616,0.0,1.0
2005-01-06,18.4,18.65,18.32,18.65,147700,9.94861374021727,10.0837851225572,9.9053588978685,10.0837851225572,273171.727334611,0.0,1.0
2005-01-07,18.12,18.47,18.12,18.4,125700,9.79722179199658,9.98646172727245,9.79722179199658,9.94861374021727,232482.641340289,0.0,1.0
2005-01-10,18.17,18.53,18.1,18.22,126500,9.82425606846456,10.018902859034,9.78640808140939,9.85129034493254,233962.244467355,0.0,1.0
2005-01-11,17.96,18.15,17.77,18.12,198900,9.71071210729904,9.81344235787737,9.60798185672071,9.79722179199658,367866.327466853,0.0,1.0
2005-01-12,18.03,18.06,17.77,17.96,149000,9.74856009435421,9.764780660235,9.60798185672071,9.71071210729904,275576.082416094,0.0,1.0
2005-01-13,17.74,18.11,17.67,18.03,151900,9.59176129083992,9.79181493670298,9.55391330378474,9.74856009435421,280939.643751709,0.0,1.0
2005-01-14,18.0,18.03,17.7,17.9,125800,9.73233952847342,9.74856009435421,9.57013386966553,9.67827097553746,232667.591731172,0.0,1.0
2005-01-18,18.04,18.18,17.84,17.95,171800,9.75396694964781,9.82966292375816,9.64582984377588,9.70530525200544,317744.771537483,0.0,1.0
2005-01-19,17.82,18.15,17.75,18.0,115800,9.63501613318869,9.81344235787737,9.59716814613351,9.73233952847342,214172.552642843,0.0,1.0
2005-01-20,17.57,17.9,17.5,17.72,711700,9.49984475084878,9.67827097553746,9.46199676379361,9.58094758025272,1316291.93191634,0.0,1.0
2005-01-21,17.75,17.78,17.5,17.65,443300,9.59716814613351,9.6133887120143,9.46199676379361,9.54309959319755,819885.0827856,0.0,1.0
2005-01-24,17.7,17.8,17.63,17.7,208000,9.57013386966553,9.6242024226015,9.53228588261036,9.57013386966553,384696.813037232,0.0,1.0
2005-01-25,17.63,17.87,17.51,17.7,170200,9.53228588261036,9.66205040965667,9.4674036190872,9.57013386966553,314785.56528335,0.0,1.0
2005-01-26,18.02,18.04,17.7,17.87,284900,9.74315323906061,9.75396694964781,9.57013386966553,9.66205040965667,526923.663626478,0.0,1.0
2005-01-27,18.15,18.24,17.95,18.12,184200,9.81344235787737,9.86210405551973,9.70530525200544,9.79722179199658,340678.62000701,0.0,1.0
2005-01-28,18.02,18.18,17.94,18.15,160600,9.74315323906061,9.82966292375816,9.69989839671184,9.81344235787737,297030.327758555,0.0,1.0
2005-01-31,18.42,18.43,17.9,17.9,193200,9.95942745080447,9.96483430609806,9.67827097553746,9.67827097553746,357324.155186506,0.0,1.0
2005-02-01,18.48,18.53,18.27,18.4,233700,9.99186858256605,10.018902859034,9.87832462140052,9.94861374021727,432229.063494236,0.0,1.0
2005-02-02,18.39,18.5,18.27,18.4,89200,9.94320688492368,10.0026822931532,9.87832462140052,9.94861374021727,164975.74866789,0.0,1.0
2005-02-03,18.26,18.45,18.21,18.4,88200,9.87291776610693,9.97564801668526,9.84588348963895,9.94861374021727,163126.244759057,0.0,1.0
2005-02-04,18.39,18.41,18.24,18.27,138800,9.94320688492368,9.95402059551087,9.86210405551973,9.87832462140052,256711.142545999,0.0,1.0
2005-02-07,18.3,18.52,18.24,18.5,106300,9.89454518728131,10.0134960037404,9.86210405551973,10.0026822931532,196602.265508931,0.0,1.0
2005-02-08,18.4,18.47,18.3,18.3,79800,9.94861374021727,9.98646172727245,9.89454518728131,9.89454518728131,147590.411924861,0.0,1.0
2005-02-09,17.93,18.53,17.85,18.5,176400,9.69449154141825,10.018902859034,9.65123669906948,10.0026822931532,326252.489518114,0.0,1.0
2005-02-10,17.91,18.1,17.65,18.1,213200,9.68367783083105,9.78640808140939,9.54309959319755,9.78640808140939,394314.233363163,0.0,1.0
2005-02-11,18.59,18.66,17.8,17.91,149900,10.0513439907956,10.0891919778508,9.6242024226015,9.68367783083105,277240.635934044,0.0,1.0
2005-02-14,18.84,18.95,18.54,18.6,167900,10.1865153731355,10.2459907813651,10.0243097143276,10.0567508460892,310531.706293035,0.0,1.0
2005-02-15,18.71,18.99,18.65,18.85,168800,10.1162262543188,10.2676182025395,10.0837851225572,10.1919222284291,312196.259810983,0.0,1.0
2005-02-16,18.79,18.88,18.63,18.77,211300,10.1594810966675,10.2081427943099,10.07297141197,10.1486673860803,390800.175936381,0.0,1.0
2005-02-17,18.63,18.94,18.6,18.85,196300,10.07297141197,10.2405839260715,10.0567508460892,10.1919222284291,363057.617303887,0.0,1.0
2005-02-18,18.56,18.74,18.49,18.74,172700,10.0351234249148,10.1324468201996,9.99727543785964,10.1324468201996,319409.325055433,0.0,1.0
2005-02-22,18.17,18.75,18.17,18.55,189900,9.82425606846456,10.1378536754931,9.82425606846456,10.0297165696212,351220.792287357,0.0,1.0
2005-02-23,18.5,18.66,18.3,18.3,133400,10.0026822931532,10.0891919778508,9.89454518728131,9.89454518728131,246723.821438302,0.0,1.0
2005-02-24,18.67,18.69,18.28,18.51,120500,10.0945988331444,10.1054125437316,9.88373147669412,10.0080891484468,222865.221014357,0.0,1.0
2005-02-25,18.79,18.8,18.58,18.67,93700,10.1594810966675,10.1648879519611,10.045937135502,10.0945988331444,173298.516257638,0.0,1.0
2005-02-28,18.76,18.8,18.34,18.6,159600,10.1432605307867,10.1648879519611,9.9161726084557,10.0567508460892,295180.823849723,0.0,1.0
2005-03-01,19.02,19.09,18.79,18.8,222700,10.2838387684202,10.3216867554754,10.1594810966675,10.1648879519611,411884.520497077,0.0,1.0
2005-03-02,19.02,19.13,18.81,18.9,178900,10.2838387684202,10.3433141766498,10.1702948072547,10.2189565048971,330876.249290198,0.0,1.0
2005-03-03,18.96,19.08,18.66,19.05,205200,10.2513976366587,10.3162799001818,10.0891919778508,10.300059334301,379518.202092499,0.0,1.0
2005-03-04,19.07,19.18,18.88,19.1,122000,10.3108730448882,10.3703484531178,10.2081427943099,10.327093610769,225639.476877608,0.0,1.0
2005-03-07,19.08,19.2,18.96,19.0,196300,10.3162799001818,10.381162163705,10.2513976366587,10.2730250578331,363057.617303888,0.0,1.0
2005-03-08,18.98,19.14,18.94,19.09,207800,10.2622113472459,10.3487210319434,10.2405839260715,10.3216867554754,384326.912255464,0.0,1.0
2005-03-09,18.53,18.98,18.49,18.98,297900,10.018902859034,10.2622113472459,9.99727543785964,10.2622113472459,550967.214441306,0.0,1.0
2005-03-10,18.43,18.7,18.28,18.6,193700,9.96483430609806,10.1108193990252,9.88373147669412,10.0567508460892,358248.907140922,0.0,1.0
2005-03-11,18.49,18.56,18.35,18.53,102200,9.99727543785964,10.0351234249148,9.92157946374929,10.018902859034,189019.299482717,0.0,1.0
2005-03-14,18.67,18.7,18.49,18.59,108300,10.0945988331444,10.1108193990252,9.99727543785964,10.0513439907956,200301.273326597,0.0,1.0
2005-03-15,18.46,18.8,18.41,18.78,126700,10.0405302802084,10.2254587902448,10.0133349110854,10.2145806425956,232944.071152331,0.11,1.0
2005-03-16,18.4,18.55,18.33,18.43,134000,10.0650061124191,10.1470577926834,10.0267153282958,10.081416448472,244967.561118291,0.105,1.0
2005-03-17,18.43,18.54,18.33,18.54,128700,10.081416448472,10.1415876806658,10.0267153282958,10.1415876806658,235278.545641223,0.0,1.0
2005-03-18,18.24,18.58,18.17,18.55,286600,9.9774843201372,10.1634681287362,9.93919353601387,10.1470577926834,523938.082212703,0.0,1.0
2005-03-21,18.0,18.2,17.96,18.2,123400,9.84620163171434,9.95560387206672,9.82432118364387,9.95560387206672,225589.530164158,0.0,1.0
2005-03-22,17.87,18.29,17.82,18.1,89900,9.77509017548529,10.0048348802253,9.7477396153972,9.90090275189053,164347.639884585,0.0,1.0
2005-03-23,17.78,17.99,17.75,17.95,120500,9.72585916732672,9.84073151969672,9.70944883127387,9.81885107162625,220287.993393687,0.0,1.0
2005-03-24,17.35,17.79,17.31,17.79,246100,9.4906443505691,9.73132927934434,9.46876390249862,9.73132927934434,449899.379038891,0.0,1.0
2005-03-28,17.58,17.74,17.35,17.35,217800,9.61645692697434,9.70397871925625,9.4906443505691,9.4906443505691,398163.69262361,0.0,1.0
2005-03-29,17.51,17.96,17.44,17.52,285800,9.57816614285101,9.82432118364387,9.53987535872767,9.58363625486863,522475.589310504,0.0,1.0
2005-03-30,17.91,17.95,17.55,17.65,144600,9.79697062355577,9.81885107162625,9.60004659092148,9.65474771109767,264345.592072424,0.0,1.0
2005-03-31,17.74,17.95,17.62,17.92,185600,9.70397871925625,9.81885107162625,9.63833737504482,9.80244073557339,339298.35331011,0.0,1.0
2005-04-01,17.65,18.02,17.47,17.9,192400,9.65474771109767,9.85714185574958,9.55628569478053,9.79150051153815,351729.5429788,0.0,1.0
2005-04-04,17.72,17.91,17.48,17.7,110200,9.69303849522101,9.79697062355577,9.56175580679815,9.68209827118577,201458.397277878,0.0,1.0
2005-04-05,17.85,17.96,17.71,17.82,263000,9.76414995145006,9.82432118364387,9.68756838320339,9.7477396153972,480794.54159784,0.0,1.0
2005-04-06,17.7,17.95,17.63,17.9,109800,9.68209827118577,9.81885107162625,9.64380748706244,9.79150051153815,200727.150826779,0.0,1.0
2005-04-07,17.75,17.82,17.55,17.61,64400,9.70944883127387,9.7477396153972,9.60004659092148,9.6328672630272,117730.678627,0.0,1.0
2005-04-08,17.37,17.75,17.37,17.7,83300,9.50158457460434,9.70944883127387,9.50158457460434,9.68209827118577,152282.073441445,0.0,1.0
2005-04-11,17.35,17.56,17.29,17.4,99800,9.4906443505691,9.6055167029391,9.45782367846339,9.5179949106572,182445.989549294,0.0,1.0
2005-04-12,17.89,17.95,17.1,17.3,294500,9.78603039952053,9.81885107162625,9.35389155012863,9.46329379048101,538380.199621916,0.0,1.0
2005-04-13,17.38,17.85,17.36,17.85,145100,9.50705468662196,9.76414995145006,9.49611446258672,9.76414995145006,265259.650136299,0.0,1.0
2005-04-14,17.16,17.45,17.11,17.35,118200,9.38671222223434,9.54534547074529,9.35936166214624,9.4906443505691,216083.326299866,0.0,1.0
2005-04-15,16.78,17.23,16.71,17.17,236000,9.17884796556481,9.42500300635767,9.14055718144148,9.39218233425196,431435.406148632,0.0,1.0
2005-04-18,16.8,16.96,16.63,16.78,189400,9.18978818960005,9.27730998188196,9.09679628530053,9.17884796556481,346245.194595555,0.0,1.0
2005-04-19,17.2,17.26,16.75,16.87,188500,9.40859267030481,9.44141334241053,9.16243762951196,9.22807897372339,344599.890080581,0.0,1.0
2005-04-20,16.84,17.16,16.75,17.15,226600,9.21166863767053,9.38671222223434,9.16243762951196,9.38124211021672,414251.114547797,0.0,1.0
2005-04-21,16.95,17.14,16.78,17.09,138200,9.27183986986434,9.3757719981991,9.17884796556481,9.34842143811101,252645.648854834,0.0,1.0
2005-04-22,16.65,16.97,16.5,16.85,175800,9.10773650933577,9.28278009389958,9.02568482907148,9.21713874968815,321382.815258176,0.0,1.0
2005-04-25,16.86,16.93,16.65,16.75,63600,9.22260886170577,9.2608996458291,9.10773650933577,9.16243762951196,116268.185724801,0.0,1.0
2005-04-26,16.35,16.91,16.35,16.8,139100,8.94363314880719,9.24995942179386,8.94363314880719,9.18978818960005,254290.953369808,0.0,1.0
2005-04-27,16.39,16.56,16.21,16.4,190000,8.96551359687767,9.05850550117719,8.86705158056053,8.97098370889529,347342.064272204,0.0,1.0
2005-04-28,16.01,16.3,16.0,16.24,180400,8.75764934020815,8.9162825887191,8.75217922819053,8.88346191661338,329792.149445819,0.0,1.0
2005-04-29,16.38,16.39,15.86,16.04,217100,8.96004348486005,8.96551359687767,8.67559765994386,8.774059676261,396884.011334186,0.0,1.0
2005-05-02,16.81,16.82,16.45,16.46,192100,9.19525830161767,9.20072841363529,8.99833426898338,9.003804381001,351181.108140475,0.0,1.0
2005-05-03,16.86,16.95,16.77,16.8,113300,9.22260886170577,9.27183986986434,9.1733778535472,9.18978818960005,207125.557273898,0.0,1.0
2005-05-04,17.1,17.22,16.95,16.95,134100,9.35389155012863,9.41953289434005,9.27183986986434,9.27183986986434,245150.372731066,0.0,1.0
2005-05-05,16.84,17.1,16.71,17.1,264900,9.21166863767053,9.35389155012863,9.14055718144148,9.35389155012863,484267.962240562,0.0,1.0
2005-05-06,16.87,16.98,16.8,16.98,119300,9.22807897372339,9.2882502059172,9.18978818960005,9.2882502059172,218094.254040389,0.0,1.0
2005-05-09,16.45,16.85,16.45,16.8,155300,8.99833426898338,9.21713874968815,8.99833426898338,9.18978818960005,283906.434639333,0.0,1.0
2005-05-10,16.66,16.92,16.45,16.46,224200,9.11320662135338,9.25542953381148,8.99833426898338,9.003804381001,409863.635841201,0.0,1.0
2005-05-11,16.81,16.89,16.4,16.7,193200,9.19525830161767,9.23901919775862,8.97098370889529,9.13508706942386,353192.035880999,0.0,1.0
2005-05-12,16.6,16.88,16.46,16.81,168400,9.08038594924767,9.23354908574101,9.003804381001,9.19525830161767,307854.755912837,0.0,1.0
2005-05-13,16.48,16.78,16.28,16.65,145800,9.01474460503624,9.17884796556481,8.90534236468386,9.10773650933577,266539.331425723,0.0,1.0
2005-05-16,16.88,16.88,16.53,16.53,104200,9.23354908574101,9.23354908574101,9.04209516512434,9.04209516512434,190489.700511387,0.0,1.0
2005-05-17,17.07,17.08,16.71,16.88,146600,9.33748121407577,9.34295132609339,9.14055718144148,9.23354908574101,268001.824327921,0.0,1.0
2005-05-18,17.64,17.75,17.2,17.2,268300,9.64927759908006,9.70944883127387,9.40859267030481,9.40859267030481,490483.557074906,0.0,1.0
2005-05-19,17.74,17.85,17.65,17.65,178900,9.70397871925625,9.76414995145006,9.65474771109767,9.65474771109767,327049.975254196,0.0,1.0
2005-05-20,17.73,17.89,17.7,17.75,99600,9.69850860723863,9.78603039952053,9.68209827118577,9.70944883127387,182080.366323745,0.0,1.0
2005-05-23,18.11,18.35,17.83,17.83,194700,9.90637286390815,10.037655552331,9.75320972741482,9.75320972741482,355934.210072621,0.0,1.0
2005-05-24,18.11,18.21,18.06,18.07,73000,9.90637286390815,9.96107398408434,9.87902230382006,9.88449241583768,133452.477325636,0.0,1.0
2005-05-25,18.02,18.18,17.99,18.05,126600,9.85714185574958,9.94466364803148,9.84073151969672,9.87355219180244,231439.501772953,0.0,1.0
2005-05-26,18.36,18.38,18.07,18.07,75300,10.0431256643486,10.0540658883839,9.88449241583768,9.88449241583768,137657.144419458,0.0,1.0
2005-05-27,18.27,18.39,18.07,18.31,76100,9.99389465619006,10.0595360004015,9.88449241583768,10.0157751042605,139119.637321656,0.0,1.0
2005-05-31,18.2,18.44,18.12,18.34,92700,9.95560387206672,10.0868865604896,9.91184297592577,10.0321854403134,169466.36504228,0.0,1.0
2005-06-01,18.27,18.52,17.98,18.1,122900,9.99389465619006,10.1306474566305,9.8352614076791,9.90090275189053,224675.472100283,0.0,1.0
2005-06-02,18.28,18.42,18.06,18.2,147800,9.99936476820768,10.0759463364543,9.87902230382006,9.95560387206672,270195.563681219,0.0,1.0
2005-06-03,18.1,18.27,18.09,18.19,152100,9.90090275189053,9.99389465619006,9.89543263987291,9.95013376004911,278056.463030538,0.0,1.0
2005-06-06,18.25,18.25,18.05,18.15,109200,9.98295443215482,9.98295443215482,9.87355219180244,9.92825331197863,199630.28115013,0.0,1.0
2005-06-07,18.17,18.45,18.15,18.25,212900,9.93919353601387,10.0923566725072,9.92825331197863,9.98295443215482,389205.923597643,0.0,1.0
2005-06-08,18.07,18.37,18.04,18.25,112600,9.88449241583768,10.0485957763662,9.86808207978482,9.98295443215482,205845.875984474,0.0,1.0
2005-06-09,18.02,18.09,17.8,18.01,247900,9.85714185574958,9.89543263987291,9.73679939136196,9.85167174373196,453189.988068838,0.0,1.0
2005-06-10,18.01,18.1,17.88,18.0,258300,9.85167174373196,9.90090275189053,9.78056028750291,9.84620163171434,472202.395797422,0.0,1.0
2005-06-13,17.87,18.14,17.7,17.95,160100,9.8325263516703,9.98108718630661,9.73898804838076,9.87654437674772,290971.709372942,0.105,1.0
2005-06-14,18.38,18.44,17.79,17.8,115400,10.1131412615389,10.146154780347,9.78850832659287,9.79401057972755,209732.262721033,0.0,1.0
2005-06-15,18.5,18.54,18.26,18.48,208500,10.179168299155,10.2011773116937,10.0471142239228,10.1681637928857,378935.673980378,0.0,1.0
2005-06-16,18.7,18.75,18.44,18.47,299400,10.2892133618486,10.316724627522,10.146154780347,10.162661539751,544140.72321211,0.0,1.0
2005-06-17,18.6,18.85,18.6,18.8,429800,10.2341908305018,10.3717471588688,10.2341908305018,10.3442358931954,781134.545212308,0.0,1.0
2005-06-20,18.65,18.72,18.4,18.45,128000,10.2617020961752,10.300217868118,10.1241457678082,10.1516570334816,232631.972515531,0.0,1.0
2005-06-21,18.61,18.77,18.56,18.6,149400,10.2396930836365,10.3277291337914,10.2121818179631,10.2341908305018,271525.130420471,0.0,1.0
2005-06-22,18.49,18.77,18.35,18.71,112200,10.1736660460204,10.3277291337914,10.0966345021349,10.2947156149833,203916.463408144,0.0,1.0
2005-06-23,18.49,18.52,18.19,18.46,289400,10.1736660460204,10.1901728054244,10.00859845198,10.1571592866163,525966.350359331,0.0,1.0
2005-06-24,18.78,18.78,18.46,18.5,199600,10.333231386926,10.333231386926,10.1571592866163,10.179168299155,362760.482141407,0.0,1.0
2005-06-27,18.42,18.78,18.31,18.78,135700,10.1351502740776,10.333231386926,10.0746254895961,10.333231386926,246626.239612169,0.0,1.0
2005-06-28,18.55,18.6,18.45,18.53,182200,10.2066795648284,10.2341908305018,10.1516570334816,10.1956750585591,331137.073377577,0.0,1.0
2005-06-29,18.9,19.0,18.55,18.55,149800,10.3992584245422,10.454280955889,10.2066795648284,10.2066795648284,272252.105334582,0.0,1.0
2005-06-30,18.82,18.99,18.77,18.9,165300,10.3552403994647,10.4487787027543,10.3277291337914,10.3992584245422,300422.383256386,0.0,1.0
2005-07-01,19.16,19.2,18.92,18.97,148300,10.5423170060438,10.5643260185825,10.4102629308115,10.4377741964849,269525.949406666,0.0,1.0
2005-07-05,19.58,19.58,19.11,19.16,204100,10.7734116377003,10.7734116377003,10.5148057403704,10.5423170060438,370938.949925155,0.0,1.0
2005-07-06,19.31,19.58,19.15,19.58,360100,10.624850803064,10.7734116377003,10.5368147529091,10.7734116377003,654459.166428458,0.0,1.0
2005-07-07,19.27,19.4,18.9,19.05,122000,10.6028417905253,10.6743710812761,10.3992584245422,10.4817922215623,221727.348803865,0.0,1.0
2005-07-08,19.48,19.5,19.1,19.25,200900,10.7183891063535,10.7293936126229,10.5093034872357,10.5918372842559,365123.150612268,0.0,1.0
2005-07-11,19.7,19.83,19.49,19.5,137100,10.8394386753164,10.9109679660673,10.7238913594882,10.7293936126229,249170.651811558,0.0,1.0
2005-07-12,19.68,19.8,19.59,19.65,239100,10.8284341690471,10.8944612066632,10.778913890835,10.811927409643,434549.254909871,0.0,1.0
2005-07-13,19.81,19.85,19.6,19.6,272200,10.8999634597979,10.9219724723366,10.7844161439697,10.7844161439697,494706.429052559,0.0,1.0
2005-07-14,19.69,20.0,19.62,19.85,205600,10.8339364221818,11.0045062693568,10.795420650239,10.9219724723366,373665.105853071,0.0,1.0
2005-07-15,19.73,19.84,19.63,19.63,291000,10.8559454347205,10.9164702192019,10.8009229033737,10.8009229033737,528874.250015777,0.0,1.0
2005-07-18,19.38,19.78,19.35,19.68,136400,10.6633665750067,10.8834567003939,10.6468598156027,10.8284341690471,247898.445711864,0.0,1.0
2005-07-19,19.63,19.72,19.42,19.53,157600,10.8009229033737,10.8504431815858,10.6853755875454,10.7459003720269,286428.116159748,0.0,1.0
2005-07-20,19.55,19.68,19.48,19.6,220700,10.7569048782963,10.8284341690471,10.7183891063535,10.7844161439697,401108.408860762,0.0,1.0
2005-07-21,19.4,19.58,19.33,19.53,210700,10.6743710812761,10.7734116377003,10.6358553093333,10.7459003720269,382934.036007987,0.0,1.0
2005-07-22,19.82,19.82,19.41,19.45,320800,10.9054657129326,10.9054657129326,10.6798733344108,10.7018823469495,583033.881117049,0.0,1.0
2005-07-25,19.74,19.83,19.67,19.72,199300,10.8614476878552,10.9109679660673,10.8229319159124,10.8504431815858,362215.250955822,0.0,1.0
2005-07-26,19.85,19.88,19.66,19.82,140800,10.9219724723366,10.9384792317407,10.8174296627777,10.9054657129326,255895.169767085,0.0,1.0
2005-07-27,19.75,19.89,19.74,19.85,160100,10.8669499409898,10.9439814848753,10.8614476878552,10.9219724723366,290971.709372943,0.0,1.0
2005-07-28,19.86,19.99,19.71,19.75,160300,10.9274747254713,10.9990040162221,10.8449409284511,10.8669499409898,291335.196829997,0.0,1.0
2005-07-29,19.98,19.99,19.75,19.86,171200,10.9935017630874,10.9990040162221,10.8669499409898,10.9274747254713,311145.263239524,0.0,1.0
2005-08-01,19.87,20.09,19.76,19.94,176000,10.932976978606,11.0540265475689,10.8724521941245,10.9714927505487,319868.962208855,0.0,1.0
2005-08-02,19.8,19.89,19.69,19.87,195800,10.8944612066632,10.9439814848753,10.8339364221818,10.932976978606,355854.220457352,0.0,1.0
2005-08-03,19.42,19.81,19.35,19.75,168000,10.6853755875454,10.8999634597979,10.6468598156027,10.8669499409898,305329.463926636,0.0,1.0
2005-08-04,19.37,19.6,19.14,19.6,248900,10.6578643218721,10.7844161439697,10.5313124997745,10.7844161439697,452360.14030559,0.0,1.0
2005-08-05,19.5,19.59,19.4,19.45,298900,10.7293936126229,10.778913890835,10.6743710812761,10.7018823469495,543232.004569469,0.0,1.0
2005-08-08,19.46,19.62,19.15,19.58,180500,10.7073846000842,10.795420650239,10.5368147529091,10.7734116377003,328047.429992603,0.0,1.0
2005-08-09,19.62,19.7,19.45,19.55,141800,10.795420650239,10.8394386753164,10.7018823469495,10.7569048782963,257712.607052362,0.0,1.0
2005-08-10,19.71,19.84,19.48,19.7,242100,10.8449409284511,10.9164702192019,10.7183891063535,10.8394386753164,440001.566765705,0.0,1.0
2005-08-11,19.95,19.98,19.61,19.7,86200,10.9769950036834,10.9935017630874,10.7899183971043,10.8394386753164,156663.093990928,0.0,1.0
2005-08-12,19.8,20.07,19.5,19.85,139500,10.8944612066632,11.0430220412995,10.7293936126229,10.9219724723366,253532.501296224,0.0,1.0
2005-08-15,20.22,20.25,19.72,19.72,175700,11.1255558383197,11.1420625977238,10.8504431815858,10.8504431815858,319323.731023273,0.0,1.0
2005-08-16,19.74,20.2,19.73,20.12,122600,10.8614476878552,11.1145513320504,10.8559454347205,11.0705333069729,222817.811175031,0.0,1.0
2005-08-17,20.01,20.09,19.69,19.7,113100,11.0100085224915,11.0540265475689,10.8339364221818,10.8394386753164,205552.156964895,0.0,1.0
2005-08-18,19.71,19.96,19.61,19.9,197000,10.8449409284511,10.9824972568181,10.7899183971043,10.94948373801,358035.145199685,0.0,1.0
2005-08-19,19.58,19.77,19.56,19.66,88200,10.7734116377003,10.8779544472592,10.7624071314309,10.8174296627777,160297.968561483,0.0,1.0
2005-08-22,19.75,19.88,19.6,19.68,129300,10.8669499409898,10.9384792317407,10.7844161439697,10.8284341690471,234994.640986393,0.0,1.0
2005-08-23,19.69,19.85,19.61,19.71,81500,10.8339364221818,10.9219724723366,10.7899183971043,10.8449409284511,148121.138750123,0.0,1.0
2005-08-24,19.54,19.85,19.36,19.71,83600,10.7514026251616,10.9219724723366,10.6523620687374,10.8449409284511,151937.757049206,0.0,1.0
2005-08-25,19.67,19.73,19.51,19.65,133500,10.8229319159124,10.8559454347205,10.7348958657576,10.811927409643,242627.877584558,0.0,1.0
2005-08-26,19.18,19.69,19.18,19.69,87300,10.5533215123132,10.8339364221818,10.5533215123132,10.8339364221818,158662.275004733,0.0,1.0
2005-08-29,19.16,19.34,19.05,19.18,163300,10.5423170060438,10.641357562468,10.4817922215623,10.5533215123132,296787.50868583,0.0,1.0
2005-08-30,19.1,19.23,18.97,19.17,260900,10.5093034872357,10.5808327779866,10.4377741964849,10.5478192591785,474169.387728924,0.0,1.0
2005-08-31,19.58,19.58,18.96,19.15,830500,10.7734116377003,10.7734116377003,10.4322719433502,10.5368147529091,1509381.66542304,0.0,1.0
2005-09-01,20.2,20.42,19.6,19.65,281500,11.1145513320504,11.2356009010133,10.7844161439697,10.811927409643,511608.595805639,0.0,1.0
2005-09-02,20.2,20.39,20.05,20.2,180100,11.1145513320504,11.2190941416093,11.0320175350302,11.1145513320504,327320.455078492,0.0,1.0
2005-09-06,20.5,20.6,20.3,20.3,180800,11.2796189260907,11.3346414574375,11.1695738633971,11.1695738633971,328592.661178188,0.0,1.0
2005-09-07,20.32,20.5,20.12,20.5,77800,11.1805783696665,11.2796189260907,11.0705333069729,11.2796189260907,141396.620794596,0.0,1.0
2005-09-08,20.14,20.2,19.9,20.18,99200,11.0815378132423,11.1145513320504,10.94948373801,11.103546825781,180289.778699537,0.0,1.0
2005-09-09,20.27,20.39,20.04,20.17,104200,11.1530671039931,11.2190941416093,11.0265152818955,11.0980445726463,189376.965125925,0.0,1.0
2005-09-12,20.19,20.28,20.05,20.27,107400,11.1090490789157,11.1585693571278,11.0320175350302,11.1530671039931,195192.764438813,0.0,1.0
2005-09-13,20.29,20.53,19.99,20.19,165900,11.1640716102625,11.2961256854948,10.9990040162221,11.1090490789157,301512.845627551,0.0,1.0
2005-09-14,19.96,20.41,19.96,20.41,137000,10.9824972568181,11.2300986478786,10.9824972568181,11.2300986478786,248988.908083029,0.0,1.0
2005-09-15,20.04,20.08,19.95,20.06,208400,11.0265152818955,11.0485242944342,10.9769950036834,11.0375197881649,378753.930251849,0.0,1.0
2005-09-16,20.6,20.63,20.07,20.17,401300,11.3346414574375,11.3511482168415,11.0430220412995,11.0980445726463,729337.582581896,0.0,1.0
2005-09-19,20.4,20.8,20.3,20.74,178300,11.2245963947439,11.4446865201311,11.1695738633971,11.411673001323,324049.067964995,0.0,1.0
2005-09-20,20.16,20.7,20.16,20.52,140900,11.0925423195116,11.3896639887843,11.0925423195116,11.2906234323601,256076.913495613,0.0,1.0
2005-09-21,19.52,20.05,19.51,20.02,183400,10.7981717768064,11.0913598424676,10.7926399265109,11.0747642915811,331534.640677738,0.105,1.0
2005-09-22,19.45,19.59,19.15,19.56,173600,10.7594488247379,10.8368947288748,10.593493315873,10.8202991779883,313819.049191142,0.0,1.0
2005-09-23,19.28,19.46,19.06,19.46,255800,10.6654073697145,10.7649806750334,10.5437066632136,10.7649806750334,462413.092068514,0.0,1.0
2005-09-26,19.57,19.63,19.1,19.2,305900,10.8258310282838,10.8590221300568,10.5658340643956,10.6211525673505,552979.5342602,0.0,1.0
2005-09-27,19.53,19.8,19.35,19.57,199900,10.8037036271019,10.9530635850802,10.7041303217829,10.8258310282838,361361.912058232,0.0,1.0
2005-09-28,19.17,19.49,19.0,19.4,226000,10.604557016464,10.7815762259199,10.5105155614406,10.7317895732604,408543.232241926,0.0,1.0
2005-09-29,19.82,19.82,19.1,19.19,141900,10.9641272856712,10.9641272856712,10.5658340643956,10.615620717055,256514.533872253,0.0,1.0
2005-09-30,19.78,19.84,19.5,19.82,134600,10.9419998844892,10.9751909862622,10.7871080762154,10.9641272856712,243318.225928156,0.0,1.0
2005-10-03,19.81,19.88,19.65,19.82,174100,10.9585954353757,10.9973183874442,10.8700858306478,10.9641272856712,314722.905899643,0.0,1.0
2005-10-04,19.55,20.04,19.54,19.88,263100,10.8147673276928,11.0858279921721,10.8092354773973,10.9973183874442,475609.400012615,0.0,1.0
2005-10-05,18.72,19.56,18.62,19.55,288200,10.3556237531668,10.8202991779883,10.3003052502118,10.8147673276928,520983.006779302,0.0,1.0
2005-10-06,18.58,18.95,18.33,18.95,195400,10.2781778490298,10.4828563099631,10.1398815916424,10.4828563099631,353227.201681736,0.0,1.0
2005-10-07,18.78,18.84,18.55,18.74,118500,10.3888148549397,10.4220059567127,10.2615822981433,10.3666874537577,214214.039914461,0.0,1.0
2005-10-10,18.76,18.95,18.66,18.9,97200,10.3777511543487,10.4828563099631,10.3224326513938,10.4551970584857,175709.744132368,0.0,1.0
2005-10-11,18.44,18.89,18.44,18.77,134800,10.2007319448929,10.4496652081902,10.2007319448929,10.3832830046442,243679.768611555,0.0,1.0
2005-10-12,18.41,18.58,18.21,18.45,158000,10.1841363940064,10.2781778490298,10.0734993880965,10.2062637951884,285618.719885948,0.0,1.0
2005-10-13,18.45,18.56,18.19,18.42,110300,10.2062637951884,10.2671141484388,10.0624356875055,10.1896682443019,199390.789895063,0.0,1.0
2005-10-14,18.95,19.12,18.54,18.65,255100,10.4828563099631,10.5768977649866,10.2560504478478,10.3169008010983,461147.692676617,0.0,1.0
2005-10-17,18.61,18.94,18.2,18.89,164300,10.2947733999163,10.4773244596676,10.067967537801,10.4496652081902,297007.314413046,0.0,1.0
2005-10-18,18.42,18.75,18.42,18.69,120800,10.1896682443019,10.3722193040532,10.1896682443019,10.3390282022803,218371.78077356,0.0,1.0
2005-10-19,19.05,19.07,18.23,18.34,213600,10.5381748129181,10.5492385135091,10.0845630886875,10.1454134419379,386127.585871129,0.0,1.0
2005-10-20,18.45,19.09,18.24,19.0,200500,10.2062637951884,10.5603022141001,10.090094938983,10.5105155614406,362446.540108433,0.0,1.0
2005-10-21,18.51,18.66,18.39,18.51,303700,10.2394548969614,10.3224326513938,10.1730726934154,10.2394548969614,549002.564742797,0.0,1.0
2005-10-24,19.28,19.29,18.64,18.64,128500,10.6654073697145,10.67093922001,10.3113689508028,10.3113689508028,232291.174084457,0.0,1.0
2005-10-25,18.9,19.22,18.55,19.22,138100,10.4551970584857,10.6322162679415,10.2615822981433,10.6322162679415,249645.222887653,0.0,1.0
2005-10-26,19.05,19.15,18.76,18.85,167900,10.5381748129181,10.593493315873,10.3777511543487,10.4275378070082,303515.082714244,0.0,1.0
2005-10-27,18.75,19.0,18.74,19.0,113000,10.3722193040532,10.5105155614406,10.3666874537577,10.5105155614406,204271.616120963,0.0,1.0
2005-10-28,19.2,19.29,18.83,18.85,117400,10.6211525673505,10.67093922001,10.4164741064172,10.4275378070082,212225.555155761,0.0,1.0
2005-10-31,19.41,19.65,19.21,19.33,203900,10.7373214235559,10.8700858306478,10.626684417646,10.6930666211919,368592.765726233,0.0,1.0
2005-11-01,19.63,19.87,19.25,19.25,286600,10.8590221300568,10.9917865371487,10.648811818828,10.648811818828,518090.665312105,0.0,1.0
2005-11-02,19.99,20.01,19.62,19.7,209700,11.0581687406946,11.0692324412856,10.8534902797613,10.8977450821253,379077.503544831,0.0,1.0
2005-11-03,19.38,20.0,19.23,19.99,210700,10.7207258726694,11.0637005909901,10.637748118237,11.0581687406946,380885.216961831,0.0,1.0
2005-11-04,19.39,19.5,19.09,19.5,98400,10.7262577229649,10.7871080762154,10.5603022141001,10.7871080762154,177879.000232768,0.0,1.0
2005-11-07,19.67,19.74,19.35,19.51,116700,10.8811495312388,10.9198724833072,10.7041303217829,10.7926399265109,210960.155763861,0.0,1.0
2005-11-08,19.2,19.51,19.2,19.5,120800,10.6211525673505,10.7926399265109,10.6211525673505,10.7871080762154,218371.78077356,0.0,1.0
2005-11-09,19.45,19.64,19.22,19.25,97900,10.7594488247379,10.8645539803523,10.6322162679415,10.648811818828,176975.143524267,0.0,1.0
2005-11-10,19.66,19.7,19.12,19.46,98500,10.8756176809433,10.8977450821253,10.5768977649866,10.7649806750334,178059.771574467,0.0,1.0
2005-11-11,19.63,19.69,19.47,19.6,47200,10.8590221300568,10.8922132318298,10.7705125253289,10.8424265791703,85324.0732823844,0.0,1.0
2005-11-14,19.48,19.75,19.28,19.73,120100,10.7760443756244,10.9254043336027,10.6654073697145,10.9143406330118,217106.38138166,0.0,1.0
2005-11-15,18.76,19.55,18.75,19.55,259000,10.3777511543487,10.8147673276928,10.3722193040532,10.8147673276928,468197.775002916,0.0,1.0
2005-11-16,18.65,19.11,18.6,18.92,218700,10.3169008010983,10.5713659146911,10.2892415496208,10.4662607590767,395346.924297827,0.0,1.0
2005-11-17,19.02,19.07,18.68,18.68,168500,10.5215792620316,10.5492385135091,10.3334963519848,10.3334963519848,304599.710764444,0.0,1.0
2005-11-18,19.1,19.21,18.97,19.1,180700,10.5658340643956,10.626684417646,10.4939200105541,10.5658340643956,326653.814451839,0.0,1.0
2005-11-21,18.96,19.17,18.93,19.09,240400,10.4883881602586,10.604557016464,10.4717926093721,10.5603022141001,434574.305446722,0.0,1.0
2005-11-22,18.7,19.0,18.69,18.91,215700,10.3445600525758,10.5105155614406,10.3390282022803,10.4607289087812,389923.784046827,0.0,1.0
2005-11-23,18.67,18.8,18.59,18.65,168900,10.3279645016893,10.3998785555307,10.2837096993253,10.3169008010983,305322.796131243,0.0,1.0
2005-11-25,18.73,18.73,18.48,18.57,45900,10.3611556034622,10.3611556034622,10.2228593460749,10.2726459987343,82974.0458402852,0.0,1.0
2005-11-28,18.62,18.82,18.47,18.8,183800,10.3003052502118,10.4109422561217,10.2173274957794,10.3998785555307,332257.726044539,0.0,1.0
2005-11-29,18.92,18.92,18.68,18.68,255900,10.4662607590767,10.4662607590767,10.3334963519848,10.3334963519848,462593.863410213,0.0,1.0
2005-11-30,18.94,19.0,18.76,18.94,266600,10.4773244596676,10.5105155614406,10.3777511543487,10.4773244596676,481936.396972114,0.0,1.0
2005-12-01,19.05,19.24,18.95,18.97,269500,10.5381748129181,10.6432799685325,10.4828563099631,10.4939200105541,487178.76588141,0.0,1.0
2005-12-02,18.98,19.03,18.78,19.03,183200,10.4994518608496,10.5271111123271,10.3888148549397,10.5271111123271,331173.09799434,0.0,1.0
2005-12-05,18.92,18.96,18.69,18.94,260700,10.4662607590767,10.4883881602586,10.3390282022803,10.4773244596676,471270.887811811,0.0,1.0
2005-12-06,18.61,19.08,18.57,18.93,179300,10.2947733999163,10.5547703638046,10.2726459987343,10.4717926093721,324123.015668041,0.0,1.0
2005-12-07,18.32,18.71,18.23,18.61,246600,10.1343497413469,10.3500919028713,10.0845630886875,10.2947733999163,445782.12863212,0.0,1.0
2005-12-08,18.39,18.62,18.17,18.37,166700,10.1730726934154,10.3003052502118,10.0513719869145,10.1620089928244,301345.826613845,0.0,1.0
2005-12-09,18.53,18.7,18.46,18.47,119000,10.2505185975523,10.3445600525758,10.2117956454839,10.2173274957794,215117.896622962,0.0,1.0
2005-12-12,18.5,18.73,18.41,18.67,264600,10.2339230466659,10.3611556034622,10.1841363940064,10.3279645016893,478320.97013811,0.0,1.0
2005-12-13,18.55,18.7,18.45,18.5,199700,10.2615822981433,10.3445600525758,10.2062637951884,10.2339230466659,361000.369374835,0.0,1.0
2005-12-14,18.13,18.6,18.12,18.55,270300,10.0292445857325,10.2892415496208,10.023712735437,10.2615822981433,488624.936615012,0.0,1.0
2005-12-15,18.48,18.75,18.32,18.7,383700,10.2228593460749,10.3722193040532,10.1343497413469,10.3445600525758,693619.638102771,0.0,1.0
2005-12-16,18.25,18.55,18.2,18.48,527300,10.0956267892785,10.2615822981433,10.067967537801,10.2228593460749,953207.284783924,0.0,1.0
2005-12-19,18.0,18.28,17.96,18.28,403800,9.95733053189111,10.112222340165,9.93520313070913,10.112222340165,729954.677784466,0.0,1.0
2005-12-20,18.27,18.43,18.05,18.05,198400,10.1066904898695,10.1952000945974,9.98498978336858,9.98498978336858,358650.341932733,0.0,1.0
2005-12-21,18.35,18.46,18.23,18.36,206800,10.2090297203361,10.2702282636188,10.1422676731187,10.2145932242709,371708.194015824,0.105,1.0
2005-12-22,18.43,18.53,18.38,18.45,153600,10.2535377518144,10.3091727911623,10.2257202321405,10.264664759684,276085.00290537,0.0,1.0
2005-12-23,18.44,18.68,18.44,18.49,144600,10.2591012557492,10.3926253501841,10.2591012557492,10.2869187754232,259908.147266383,0.0,1.0
2005-12-27,18.74,19.05,18.5,18.5,459100,10.4260063737929,10.5984749957713,10.292482279358,10.292482279358,825199.38042874,0.0,1.0
2005-12-28,18.76,18.87,18.7,18.83,346800,10.4371333816624,10.4983319249451,10.4037523580537,10.476077909206,623348.170622281,0.0,1.0
2005-12-29,19.15,19.25,18.82,18.82,225000,10.6541100351192,10.7097450744671,10.4705144052712,10.4705144052712,404421.390974661,0.0,1.0
2005-12-30,18.96,19.11,18.95,19.1,171000,10.5484034603582,10.63185601938,10.5428399564234,10.6262925154452,307360.257140743,0.0,1.0
2006-01-03,19.23,19.31,18.79,19.11,227500,10.6986180665975,10.7431260980758,10.4538238934668,10.63185601938,408914.961985491,0.0,1.0
2006-01-04,19.0,19.38,18.91,19.21,264900,10.5706574760974,10.7820706256193,10.5205859406843,10.6874910587279,476138.7843075,0.0,1.0
2006-01-05,19.15,19.26,18.97,19.0,2928800,10.6541100351192,10.7153085784018,10.553966964293,10.5706574760974,5264308.31060705,0.0,1.0
2006-01-06,19.54,19.66,19.15,19.3,652400,10.8710866885759,10.9378487357934,10.6541100351192,10.737562594141,1172642.29098609,0.0,1.0
2006-01-09,19.72,19.88,19.58,19.6,924100,10.9712297594021,11.0602458223587,10.8933407043151,10.9044677121846,1661003.58844304,0.0,1.0
2006-01-10,19.85,19.98,19.62,19.62,148900,11.0435553105543,11.1158808617066,10.9155947200542,10.9155947200542,267637.089405011,0.0,1.0
2006-01-11,19.55,19.91,19.44,19.85,242100,10.8766501925107,11.0769363341631,10.815451649228,11.0435553105543,435157.416688736,0.0,1.0
2006-01-12,19.4,19.68,19.34,19.43,191900,10.7931976334889,10.9489757436629,10.7598166098802,10.8098881452932,344926.510791278,0.0,1.0
2006-01-13,19.5,19.59,19.43,19.46,233300,10.8488326728368,10.8989042082499,10.8098881452932,10.8265786570976,419340.046730614,0.0,1.0
2006-01-17,19.35,19.47,19.33,19.4,139200,10.7653801138149,10.8321421610324,10.7542531059454,10.7931976334889,250202.033882992,0.0,1.0
2006-01-18,19.2,19.37,19.12,19.25,135500,10.6819275547931,10.7765071216845,10.6374195233148,10.7097450744671,243551.548786963,0.0,1.0
2006-01-19,19.47,19.51,19.17,19.26,197500,10.8321421610324,10.8543961767715,10.6652370429888,10.7153085784018,354992.109855536,0.0,1.0
2006-01-20,19.16,19.6,19.14,19.6,109100,10.659673539054,10.9044677121846,10.6485465311844,10.9044677121846,196099.438912602,0.0,1.0
2006-01-23,19.19,19.25,19.06,19.11,123800,10.6763640508583,10.7097450744671,10.6040384997061,10.63185601938,222521.636456281,0.0,1.0
2006-01-24,19.56,19.6,19.23,19.23,196700,10.8822136964455,10.9044677121846,10.6986180665975,10.6986180665975,353554.167132071,0.0,1.0
2006-01-25,19.58,19.67,19.45,19.6,205800,10.8933407043151,10.9434122397282,10.8210151531628,10.9044677121846,369910.765611489,0.0,1.0
2006-01-26,19.99,20.0,19.68,19.68,150300,11.1214443656414,11.1270078695762,10.9489757436629,10.9489757436629,270153.489171073,0.0,1.0
2006-01-27,19.85,20.28,19.81,19.99,221200,11.0435553105543,11.2827859797502,11.0213012948152,11.1214443656414,397591.163038202,0.0,1.0
2006-01-30,19.65,19.9,19.64,19.85,182800,10.9322852318586,11.0713728302283,10.9267217279238,11.0435553105543,328569.912311858,0.0,1.0
2006-01-31,19.59,19.62,19.4,19.53,136600,10.8989042082499,10.9155947200542,10.7931976334889,10.8655231846411,245528.720031727,0.0,1.0
2006-02-01,19.59,19.7,19.5,19.5,155300,10.8989042082499,10.9601027515325,10.8488326728368,10.8488326728368,279140.631192732,0.0,1.0
2006-02-02,19.12,19.56,19.05,19.48,186100,10.6374195233148,10.8822136964455,10.5984749957713,10.8377056649672,334501.426046154,0.0,1.0
2006-02-03,19.06,19.27,19.01,19.02,178400,10.6040384997061,10.7208720823366,10.5762209800321,10.5817844839669,320661.227332798,0.0,1.0
2006-02-06,19.07,19.19,18.89,19.07,187400,10.6096020036409,10.6763640508583,10.5094589328147,10.6096020036409,336838.082971784,0.0,1.0
2006-02-07,18.88,19.18,18.72,18.98,162000,10.5038954288799,10.6708005469235,10.4148793659233,10.5595304682278,291183.401501756,0.0,1.0
2006-02-08,18.88,18.99,18.79,18.85,115100,10.5038954288799,10.5650939721626,10.4538238934668,10.4872049170755,206884.009338594,0.0,1.0
2006-02-09,18.58,19.48,18.54,19.0,268500,10.3369903108363,10.8377056649672,10.3147362950971,10.5706574760974,482609.526563094,0.0,1.0
2006-02-10,18.69,18.83,18.52,18.52,234200,10.3981888541189,10.476077909206,10.3036092872275,10.3036092872275,420957.732294516,0.0,1.0
2006-02-13,18.66,18.84,18.54,18.59,138000,10.3814983423146,10.4816414131407,10.3147362950971,10.342553814771,248045.119797792,0.0,1.0
2006-02-14,19.06,19.17,18.66,18.71,159700,10.6040384997061,10.6652370429888,10.3814983423146,10.4093158619885,287049.316171793,0.0,1.0
2006-02-15,19.08,19.09,18.91,19.01,106700,10.6151655075757,10.6207290115105,10.5205859406843,10.5762209800321,191785.610742206,0.0,1.0
2006-02-16,19.34,19.34,18.97,19.08,136300,10.7598166098802,10.7598166098802,10.553966964293,10.6151655075757,244989.491510427,0.0,1.0
2006-02-17,19.19,19.36,19.1,19.36,121700,10.6763640508583,10.7709436177497,10.6262925154452,10.7709436177497,218747.036807184,0.0,1.0
2006-02-21,19.1,19.21,18.91,19.21,158600,10.6262925154452,10.6874910587279,10.5205859406843,10.6874910587279,285072.144927029,0.0,1.0
2006-02-22,19.16,19.17,18.96,19.1,135900,10.659673539054,10.6652370429888,10.5484034603582,10.6262925154452,244270.520148695,0.0,1.0
2006-02-23,19.08,19.22,18.79,19.06,111600,10.6151655075757,10.6930545626627,10.4538238934668,10.6040384997061,200593.009923431,0.0,1.0
2006-02-24,19.03,19.07,18.95,19.03,128800,10.5873479879017,10.6096020036409,10.5428399564234,10.5873479879017,231508.77847794,0.0,1.0
2006-02-27,19.07,19.19,19.01,19.03,144500,10.6096020036409,10.6763640508583,10.5762209800321,10.5873479879017,259728.404425949,0.0,1.0
2006-02-28,18.65,19.01,18.64,18.98,346000,10.3759348383798,10.5762209800321,10.370371334445,10.5595304682278,621910.227898811,0.0,1.0
2006-03-01,18.84,19.04,18.67,18.7,318600,10.4816414131407,10.5929114918365,10.3870618462494,10.4037523580537,572660.689620124,0.0,1.0
2006-03-02,18.66,18.88,18.61,18.81,205400,10.3814983423146,10.5038954288799,10.3536808226406,10.4649509013364,369191.794249756,0.0,1.0
2006-03-03,18.47,18.8,18.45,18.6,268700,10.2757917675536,10.4593873974016,10.264664759684,10.3481173187058,482969.012243962,0.0,1.0
2006-03-06,18.26,18.42,18.2,18.4,111500,10.158958184923,10.2479742478796,10.1255771613143,10.2368472400101,200413.267083,0.0,1.0
2006-03-07,18.18,18.3,18.12,18.13,119500,10.1144501534447,10.1812122006622,10.081069129836,10.0866326337708,214792.694317654,0.0,1.0
2006-03-08,18.25,18.29,18.05,18.08,161300,10.1533946809883,10.1756486967274,10.0421246022925,10.0588151140969,289925.201618723,0.0,1.0
2006-03-09,18.31,18.39,18.26,18.26,108500,10.186775704597,10.2312837360753,10.158958184923,10.158958184923,195020.981870003,0.0,1.0
2006-03-10,18.44,18.46,18.13,18.41,140200,10.2591012557492,10.2702282636188,10.0866326337708,10.2424107439449,251999.462287323,0.0,1.0
2006-03-13,18.47,18.64,18.43,18.5,113800,10.2757917675536,10.370371334445,10.2535377518144,10.292482279358,204547.352412962,0.0,1.0
2006-03-14,18.64,18.69,18.23,18.41,104800,10.370371334445,10.3981888541189,10.1422676731187,10.2424107439449,188370.496773976,0.0,1.0
2006-03-15,18.65,18.67,18.51,18.6,112700,10.4371333816624,10.4483260179967,10.3587849273229,10.4091517908269,201382.40292041,0.11,1.0
2006-03-16,18.54,18.73,18.49,18.58,74300,10.4343352225789,10.5412674605665,10.4061951599506,10.4568472726815,132018.185214059,0.105,1.0
2006-03-17,18.54,18.59,18.31,18.54,459100,10.4343352225789,10.4624752852072,10.3048909344886,10.4343352225789,815740.899485524,0.0,1.0
2006-03-20,18.52,18.59,18.35,18.45,121000,10.4230791975276,10.4624752852072,10.3274029845913,10.3836831098479,214995.967845237,0.0,1.0
2006-03-21,18.26,18.5,18.21,18.45,153800,10.2767508718603,10.4118231724762,10.248610809232,10.3836831098479,273275.866566923,0.0,1.0
2006-03-22,18.82,18.83,18.11,18.25,239400,10.5919195732974,10.5975475858231,10.1923306839754,10.2711228593347,425372.187621075,0.0,1.0
2006-03-23,18.83,19.02,18.76,18.9,197300,10.5975475858231,10.7044798238107,10.5581514981435,10.6369436735027,350567.805420375,0.0,1.0
2006-03-24,18.82,18.95,18.75,18.85,76400,10.5919195732974,10.6650837361311,10.5525234856178,10.6088036108744,135749.520193192,0.0,1.0
2006-03-27,18.9,18.93,18.72,18.83,110800,10.6369436735027,10.6538277110797,10.5356394480408,10.5975475858231,196872.340803739,0.0,1.0
2006-03-28,18.79,19.0,18.76,18.9,138900,10.5750355357205,10.6932237987594,10.5581514981435,10.6369436735027,246801.156476887,0.0,1.0
2006-03-29,19.14,19.29,18.72,19.29,219300,10.7720159741187,10.8564361620036,10.5356394480408,10.8564361620036,389657.981392235,0.0,1.0
2006-03-30,18.9,19.17,18.8,19.17,182100,10.6369436735027,10.7889000116956,10.5806635482461,10.7889000116956,323560.047476181,0.0,1.0
2006-03-31,18.8,18.95,18.75,18.94,185600,10.5806635482461,10.6650837361311,10.5525234856178,10.6594557236054,329778.939108067,0.0,1.0
2006-04-03,18.43,18.67,18.37,18.6,294800,10.3724270847966,10.5074993854125,10.3386590096426,10.4681032977329,523808.358022942,0.0,1.0
2006-04-04,18.52,18.54,18.2,18.37,141800,10.4230791975276,10.4343352225789,10.2429827967063,10.3386590096426,251953.952400451,0.0,1.0
2006-04-05,18.7,18.7,18.31,18.49,204500,10.5243834229895,10.5243834229895,10.3048909344886,10.4061951599506,363360.953920257,0.0,1.0
2006-04-06,18.38,18.69,18.38,18.69,183800,10.3442870221683,10.5187554104638,10.3442870221683,10.5187554104638,326580.651983096,0.0,1.0
2006-04-07,18.09,18.59,18.03,18.5,134800,10.1810746589241,10.4624752852072,10.1473065837701,10.4118231724762,239516.169136677,0.0,1.0
2006-04-10,18.13,18.13,17.78,18.05,178500,10.2035867090267,10.2035867090267,10.0066062706285,10.1585626088214,317163.473226239,0.0,1.0
2006-04-11,18.0,18.2,17.9,18.2,158000,10.1304225461931,10.2429827967063,10.0741424209365,10.2429827967063,280738.536525186,0.0,1.0
2006-04-12,17.82,18.11,17.76,17.99,96800,10.0291183207312,10.1923306839754,9.99535024557719,10.1247945336674,171996.774276189,0.0,1.0
2006-04-13,17.84,17.93,17.68,17.75,100800,10.0403743457825,10.0910264585135,9.95032614537188,9.98972223305152,179104.078998346,0.0,1.0
2006-04-17,17.62,17.84,17.51,17.83,126400,9.9165580702179,10.0403743457825,9.85464993243562,10.0347463332568,224590.829220149,0.0,1.0
2006-04-18,18.26,18.26,17.63,17.72,155000,10.2767508718603,10.2767508718603,9.92218608274357,9.97283819547453,275408.05798357,0.0,1.0
2006-04-19,18.24,18.3,18.11,18.25,223700,10.265494846809,10.299262921963,10.1923306839754,10.2711228593347,397476.016586609,0.0,1.0
2006-04-20,18.11,18.3,18.02,18.16,80400,10.1923306839754,10.299262921963,10.1416785712444,10.2204707466037,142856.824915348,0.0,1.0
2006-04-21,17.6,18.21,17.54,18.21,238100,9.90530204516658,10.248610809232,9.8715339700126,10.248610809232,423062.313586372,0.0,1.0
2006-04-24,17.35,17.6,17.22,17.55,158400,9.76460173202501,9.90530204516658,9.69143756919139,9.87716198253827,281449.266997402,0.0,1.0
2006-04-25,17.43,17.55,17.2,17.36,224600,9.80962583223031,9.87716198253827,9.68018154414007,9.77022974455067,399075.160149094,0.0,1.0
2006-04-26,17.38,17.61,17.35,17.53,156500,9.781485769602,9.91093005769224,9.76460173202501,9.86590595748694,278073.297254377,0.0,1.0
2006-04-27,17.19,17.63,17.1,17.3,269500,9.6745535316144,9.92218608274357,9.62390141888344,9.73646166939669,478854.655655302,0.0,1.0
2006-04-28,17.41,17.41,17.05,17.19,223000,9.79836980717899,9.79836980717899,9.59576135625512,9.6745535316144,396232.238260231,0.0,1.0
2006-05-01,17.67,17.75,17.32,17.41,474800,9.94469813284622,9.98972223305152,9.74771769444802,9.79836980717899,843637.07051999,0.0,1.0
2006-05-02,17.91,17.91,17.58,17.7,160700,10.0797704334621,10.0797704334621,9.89404602011525,9.96158217042321,285535.967212643,0.0,1.0
2006-05-03,17.65,18.03,17.54,18.03,147300,9.93344210779489,10.1473065837701,9.8715339700126,10.1473065837701,261726.496393417,0.0,1.0
2006-05-04,17.33,17.72,17.25,17.6,153800,9.75334570697368,9.97283819547453,9.70832160676838,9.90530204516658,273275.866566922,0.0,1.0
2006-05-05,17.5,17.55,17.24,17.5,121200,9.84902191990995,9.87716198253827,9.70269359424272,9.84902191990995,215351.333081345,0.0,1.0
2006-05-08,17.4,17.56,17.36,17.45,94200,9.79274179465332,9.88278999506393,9.77022974455067,9.82088185728164,167377.026206788,0.0,1.0
2006-05-09,17.3,17.44,17.23,17.4,70300,9.73646166939669,9.81525384475597,9.69706558171706,9.79274179465332,124910.880491903,0.0,1.0
2006-05-10,17.16,17.26,17.09,17.25,114500,9.65766949403741,9.71394961929404,9.61827340635777,9.70832160676838,203446.597671733,0.0,1.0
2006-05-11,17.04,17.23,16.99,17.09,188700,9.59013334372946,9.69706558171706,9.56199328110115,9.61827340635777,335287.100267738,0.0,1.0
2006-05-12,16.94,17.29,16.87,17.05,188300,9.53385321847283,9.73083365687103,9.49445713079319,9.59576135625512,334576.369795523,0.0,1.0
2006-05-15,16.98,17.23,16.65,16.8,216600,9.55636526857548,9.69706558171706,9.37064085522861,9.45506104311355,384860.550704781,0.0,1.0
2006-05-16,17.06,17.09,16.88,17.0,99900,9.60138936878079,9.61827340635777,9.50008514331886,9.56762129362681,177504.935435861,0.0,1.0
2006-05-17,16.72,17.04,16.7,16.9,231200,9.41003694290825,9.59013334372946,9.39878091785692,9.51134116837018,410802.212940652,0.0,1.0
2006-05-18,16.79,16.91,16.67,16.72,227800,9.44943303058789,9.51696918089584,9.38189688027994,9.41003694290825,404761.003926819,0.0,1.0
2006-05-19,17.03,17.06,16.67,16.79,333400,9.5845053312038,9.60138936878079,9.38189688027994,9.44943303058789,592393.848591754,0.0,1.0
2006-05-22,16.95,17.12,16.7,16.99,186600,9.5394812309985,9.63515744393476,9.39878091785692,9.56199328110115,331555.765288606,0.0,1.0
2006-05-23,16.63,17.1,16.59,17.1,259300,9.35938483017728,9.62390141888344,9.33687278007463,9.62390141888344,460731.028613803,0.0,1.0
2006-05-24,16.76,16.86,16.42,16.56,211900,9.4325489930109,9.48882911826753,9.24119656713837,9.31998874249764,376509.467656247,0.0,1.0
2006-05-25,17.01,17.01,16.67,16.9,236500,9.57324930615247,9.57324930615247,9.38189688027994,9.51134116837018,420219.39169751,0.0,1.0
2006-05-26,16.96,17.1,16.89,17.05,113100,9.54510924352416,9.62390141888344,9.50571315584452,9.59576135625512,200959.041018978,0.0,1.0
2006-05-30,16.74,16.94,16.65,16.86,153400,9.42129296795957,9.53385321847283,9.37064085522861,9.48882911826753,272565.136094706,0.0,1.0
2006-05-31,16.75,16.93,16.64,16.82,349400,9.42692098048524,9.52822520594717,9.36501284270295,9.46631706816488,620823.06748038,0.0,1.0
2006-06-01,17.25,17.27,16.85,16.85,184300,9.70832160676838,9.71957763181971,9.48320110574187,9.48320110574187,327469.065073366,0.0,1.0
2006-06-02,17.29,17.37,16.91,17.33,223400,9.73083365687103,9.77585775707633,9.51696918089584,9.75334570697368,396942.968732447,0.0,1.0
2006-06-05,16.75,17.29,16.7,17.29,277000,9.42692098048524,9.73083365687103,9.39878091785692,9.73083365687103,492180.852009345,0.0,1.0
2006-06-06,16.96,17.01,16.6,16.85,223200,9.54510924352416,9.57324930615247,9.3425007926003,9.48320110574187,396587.603496339,0.0,1.0
2006-06-07,16.99,17.28,16.85,16.98,148000,9.56199328110115,9.72520564434537,9.48320110574187,9.55636526857548,262970.274719795,0.0,1.0
2006-06-08,17.2,17.28,16.76,16.8,264400,9.68018154414007,9.72520564434537,9.4325489930109,9.45506104311355,469792.842134552,0.0,1.0
2006-06-09,17.01,17.25,16.98,17.25,146600,9.57324930615247,9.70832160676838,9.55636526857548,9.70832160676838,260482.71806704,0.0,1.0
2006-06-12,16.58,17.01,16.05,16.05,301200,9.33124476754897,9.57324930615247,9.03296010368884,9.03296010368884,535180.045578393,0.0,1.0
2006-06-13,16.4,16.79,16.27,16.45,229800,9.2890346736065,9.50993244938129,9.21540208168157,9.31735490126993,405717.077438444,0.105,1.0
2006-06-14,16.44,16.48,16.2,16.37,150400,9.31169085573725,9.33434703786799,9.17575376295276,9.27204253700844,265534.588541088,0.0,1.0
2006-06-15,16.85,16.93,16.45,16.5,131300,9.54391672257741,9.5892290868389,9.31735490126993,9.34567512893337,231813.108214394,0.0,1.0
2006-06-16,16.8,16.87,16.51,16.85,648500,9.51559649491398,9.55524481364278,9.35133917446606,9.54391672257741,1144941.36083042,0.0,1.0
2006-06-19,16.59,16.89,16.4,16.85,195900,9.39665153872755,9.56657290470816,9.2890346736065,9.54391672257741,345865.863664888,0.0,1.0
2006-06-20,16.46,16.83,16.45,16.57,155300,9.32301894680262,9.53258863151203,9.31735490126993,9.38532344766218,274185.648939036,0.0,1.0
2006-06-21,16.52,16.6,16.34,16.38,217100,9.35700321999874,9.40231558426024,9.25505040041038,9.27770658254112,383294.941304988,0.0,1.0
2006-06-22,16.35,16.49,16.26,16.43,123300,9.26071444594307,9.34001108340068,9.20973803614888,9.30602681020456,217688.927972847,0.0,1.0
2006-06-23,16.26,16.4,16.1,16.27,122300,9.20973803614888,9.2890346736065,9.11911330762589,9.21540208168157,215923.405442653,0.0,1.0
2006-06-26,16.56,16.56,16.3,16.3,113600,9.37965940212949,9.37965940212949,9.23239421827963,9.23239421827963,200563.359429971,0.0,1.0
2006-06-27,16.3,16.68,16.26,16.65,96000,9.23239421827963,9.44762794852173,9.20973803614888,9.43063581192367,169490.162898567,0.0,1.0
2006-06-28,16.22,16.4,16.05,16.4,163400,9.18708185401814,9.2890346736065,9.09079307996246,9.2890346736065,288486.381433602,0.0,1.0
2006-06-29,17.04,17.04,16.34,16.36,212400,9.65153358769846,9.65153358769846,9.25505040041038,9.26637849147575,374996.985413079,0.0,1.0
2006-06-30,16.95,17.1,16.8,17.09,348500,9.60055717790428,9.68551786089458,9.51559649491398,9.67985381536189,615284.601772401,0.0,1.0
2006-07-03,16.93,16.95,16.81,16.89,97600,9.5892290868389,9.60055717790428,9.52126054044666,9.56657290470816,172314.998946876,0.0,1.0
2006-07-05,16.7,16.77,16.44,16.77,345500,9.45895603958711,9.49860435831591,9.31169085573725,9.49860435831591,609988.034181821,0.0,1.0
2006-07-06,16.95,16.98,16.76,16.76,110900,9.60055717790428,9.61754931450234,9.49294031278323,9.49294031278323,195796.448598448,0.0,1.0
2006-07-07,16.84,17.06,16.72,16.85,121700,9.53825267704472,9.66286167876383,9.47028413065248,9.54391672257741,214864.091924537,0.0,1.0
2006-07-10,16.91,17.03,16.81,16.81,67100,9.57790099577353,9.64586954216577,9.52126054044666,9.52126054044666,118466.561775977,0.0,1.0
2006-07-11,17.13,17.13,16.65,16.81,122100,9.70250999749264,9.70250999749264,9.43063581192367,9.52126054044666,215570.300936615,0.0,1.0
2006-07-12,16.62,17.1,16.6,17.1,112300,9.41364367532561,9.68551786089458,9.40231558426024,9.68551786089458,198268.180140719,0.0,1.0
2006-07-13,16.56,16.64,16.45,16.55,153400,9.37965940212949,9.42497176639099,9.31735490126993,9.3739953565968,270831.156131668,0.0,1.0
2006-07-14,16.55,16.69,16.36,16.55,163700,9.3739953565968,9.45329199405442,9.26637849147575,9.3739953565968,289016.03819266,0.0,1.0
2006-07-17,16.6,16.69,16.49,16.5,111500,9.40231558426024,9.45329199405442,9.34001108340068,9.34567512893337,196855.762116564,0.0,1.0
2006-07-18,16.75,16.77,16.44,16.7,140500,9.48727626725054,9.49860435831591,9.31169085573725,9.45895603958711,248055.915492173,0.0,1.0
2006-07-19,17.12,17.3,16.7,16.75,163000,9.69684595195996,9.79879877154832,9.45895603958711,9.48727626725054,287780.172421525,0.0,1.0
2006-07-20,16.85,17.2,16.82,17.2,137300,9.54391672257741,9.74215831622145,9.52692458597935,9.74215831622145,242406.243395554,0.0,1.0
2006-07-21,16.74,16.85,16.47,16.85,165800,9.48161222171785,9.54391672257741,9.32868299233531,9.54391672257741,292723.635506066,0.0,1.0
2006-07-24,17.0,17.0,16.73,16.77,125700,9.62887740556771,9.62887740556771,9.47594817618517,9.49860435831591,221926.182045311,0.0,1.0
2006-07-25,16.87,17.03,16.71,17.0,157500,9.55524481364278,9.64586954216577,9.46462008511979,9.62887740556771,278069.798505461,0.0,1.0
2006-07-26,16.87,17.05,16.69,16.87,116000,9.55524481364278,9.65719763323115,9.45329199405442,9.55524481364278,204800.613502435,0.0,1.0
2006-07-27,16.74,17.05,16.69,16.97,113500,9.48161222171785,9.65719763323115,9.45329199405442,9.61188526896965,200386.807176951,0.0,1.0
2006-07-28,17.09,17.21,16.8,16.84,81700,9.67985381536189,9.74782236175414,9.51559649491398,9.53825267704472,144243.190716801,0.0,1.0
2006-07-31,16.97,17.06,16.84,17.0,131100,9.61188526896965,9.66286167876383,9.53825267704472,9.62887740556771,231460.003708355,0.0,1.0
2006-08-01,16.8,16.91,16.59,16.9,110700,9.51559649491398,9.57790099577353,9.39665153872755,9.57223695024084,195443.34409241,0.0,1.0
2006-08-02,16.73,16.95,16.64,16.9,130500,9.47594817618517,9.60055717790428,9.42497176639099,9.57223695024084,230400.690190239,0.0,1.0
2006-08-03,18.4,18.42,16.83,16.83,531100,10.4218437801439,10.4331718712093,9.53258863151203,9.53258863151203,937669.015785714,0.0,1.0
2006-08-04,17.3,18.5,17.2,18.48,290800,9.79879877154832,10.4784842354707,9.74215831622145,10.4671561444054,513413.951780242,0.0,1.0
2006-08-07,17.44,17.46,17.13,17.2,182100,9.87809540900594,9.88942350007131,9.70250999749264,9.74215831622145,321501.652748219,0.0,1.0
2006-08-08,17.25,17.62,17.03,17.51,235200,9.77047854388488,9.9800482285943,9.64586954216577,9.91774372773475,415250.899101489,0.0,1.0
2006-08-09,17.21,17.53,17.1,17.41,87800,9.74782236175414,9.92907181880012,9.68551786089458,9.86110327240788,155012.878150981,0.0,1.0
2006-08-10,17.73,17.84,17.1,17.3,189000,10.0423527294539,10.1046572303134,9.68551786089458,9.79879877154832,333683.758206552,0.0,1.0
2006-08-11,17.5,17.81,17.43,17.7,152500,9.91207968220206,10.0876650937153,9.87243136347325,10.0253605928558,269242.185854494,0.0,1.0
2006-08-14,17.47,17.88,17.38,17.65,95200,9.895087545604,10.1273134124442,9.84411113580981,9.99704036519236,168077.744874412,0.0,1.0
2006-08-15,18.05,18.07,17.64,17.7,242600,10.2236021864998,10.2349302775652,9.99137631965967,10.0253605928558,428315.765824921,0.0,1.0
2006-08-16,18.04,18.21,17.95,18.1,109600,10.2179381409671,10.3142269150228,10.166961731173,10.2519224141633,193501.269309198,0.0,1.0
2006-08-17,18.21,18.29,17.98,18.05,210000,10.3142269150228,10.3595392792843,10.183953867771,10.2236021864998,370759.731340616,0.0,1.0
2006-08-18,18.16,18.29,17.99,18.29,146200,10.2859066873594,10.3595392792843,10.1896179133037,10.3595392792843,258119.393914275,0.0,1.0
2006-08-21,17.94,18.2,17.9,18.03,58200,10.1612976856403,10.3085628694901,10.1386415035095,10.2122740954345,102753.411257256,0.0,1.0
2006-08-22,18.06,18.07,17.8,17.9,81600,10.2292662320325,10.2349302775652,10.0820010481827,10.1386415035095,144066.638463782,0.0,1.0
2006-08-23,17.62,18.18,17.5,18.13,94300,9.9800482285943,10.2972347784248,9.91207968220206,10.2689145507613,166488.774597238,0.0,1.0
2006-08-24,17.61,17.85,17.47,17.71,95000,9.97438418306161,10.1103212758461,9.895087545604,10.0310246383885,167724.640368373,0.0,1.0
2006-08-25,17.7,17.8,17.5,17.53,176100,10.0253605928558,10.0820010481827,9.91207968220206,9.92907181880012,310908.517567058,0.0,1.0
2006-08-28,18.12,18.15,17.76,17.77,112300,10.2632505052286,10.2802426418267,10.0593448660519,10.0650089115846,198268.18014072,0.0,1.0
2006-08-29,18.24,18.25,17.81,18.21,199600,10.3312190516209,10.3368830971536,10.0876650937153,10.3142269150228,352398.297026603,0.0,1.0
2006-08-30,18.4,18.5,18.23,18.3,124100,10.4218437801439,10.4784842354707,10.3255550060882,10.365203324817,219101.345997001,0.0,1.0
2006-08-31,18.36,18.5,18.33,18.49,109800,10.3991875980131,10.4784842354707,10.3821954614151,10.4728201899381,193854.373815236,0.0,1.0
2006-09-01,18.37,18.5,18.34,18.45,56500,10.4048516435458,10.4784842354707,10.3878595069478,10.4501640078073,99752.0229559274,0.0,1.0
2006-09-05,18.49,18.64,18.3,18.41,183400,10.4728201899381,10.5577808729284,10.365203324817,10.4275078256766,323796.832037469,0.0,1.0
2006-09-06,18.34,18.49,18.18,18.35,118800,10.3878595069478,10.4728201899381,10.2972347784248,10.3935235524804,209744.076586975,0.0,1.0
2006-09-07,18.39,18.67,18.15,18.22,281900,10.4161797346112,10.5747730095264,10.2802426418267,10.3198909605555,497700.80126152,0.0,1.0
2006-09-08,18.4,18.49,18.25,18.49,93700,10.4218437801439,10.4728201899381,10.3368830971536,10.4728201899381,165429.461079122,0.0,1.0
2006-09-11,18.45,18.53,18.28,18.3,94700,10.4501640078073,10.4954763720688,10.3538752337516,10.365203324817,167194.983609315,0.0,1.0
2006-09-12,18.83,18.85,18.53,18.53,149200,10.6653977380494,10.6767258291148,10.4954763720688,10.4954763720688,263415.961504856,0.0,1.0
2006-09-13,19.0,19.0,18.75,18.8,296100,10.7616865121051,10.7616865121051,10.6200853737879,10.6484056014514,522771.221190266,0.0,1.0
2006-09-14,19.14,19.14,18.83,18.95,134800,10.8409831495627,10.8409831495627,10.6653977380494,10.7333662844417,237992.437070071,0.0,1.0
2006-09-15,19.39,19.41,19.1,19.33,573300,10.9825842878799,10.9939123789453,10.818326967432,10.9486000146838,1012174.06655988,0.0,1.0
2006-09-18,19.39,19.7,19.25,19.31,326100,10.9825842878799,11.1581696993932,10.9032876504223,10.9372719236184,575736.897096068,0.0,1.0
2006-09-19,19.16,19.38,18.86,19.38,169300,10.8523112406281,10.9769202423472,10.6823898746475,10.9769202423472,298902.964361743,0.0,1.0
2006-09-20,19.46,19.49,19.16,19.3,157500,11.0817050847019,11.0987889054902,10.9108668768185,10.9905913738308,276577.474005432,0.105,1.0
2006-09-21,19.19,19.49,19.13,19.4,198300,10.9279506976069,11.0987889054902,10.8937830560302,11.0475374431252,348224.210128742,0.0,1.0
2006-09-22,18.99,19.2,18.8,19.09,151500,10.8140585590179,10.9336453045363,10.7058610273585,10.8710046283124,266041.189281416,0.0,1.0
2006-09-25,19.36,19.43,18.95,19.0,121800,11.0247590154074,11.0646212639136,10.7912801313002,10.8197531659474,213886.579897535,0.0,1.0
2006-09-26,19.34,19.63,19.3,19.39,111800,11.0133698015485,11.1785134025025,10.9905913738308,11.0418428361958,196326.105357507,0.0,1.0
2006-09-27,19.35,19.55,19.26,19.26,90700,11.019064408478,11.1329565470669,10.967812946113,10.967812946113,159273.504078049,0.0,1.0
2006-09-28,19.35,19.48,19.19,19.34,98000,11.019064408478,11.0930942985608,10.9279506976069,11.0133698015485,172092.650492269,0.0,1.0
2006-09-29,19.23,19.36,19.17,19.35,205500,10.9507291253246,11.0247590154074,10.916561483748,11.019064408478,360867.751797565,0.0,1.0
2006-10-02,18.89,19.2,18.8,19.18,114600,10.7571124897235,10.9336453045363,10.7058610273585,10.9222560906774,201243.038228714,0.0,1.0
2006-10-03,19.03,19.18,18.79,18.85,128000,10.8368369867357,10.9222560906774,10.700166420429,10.7343340620057,224774.074112351,0.0,1.0
2006-10-04,19.69,19.73,19.03,19.03,234600,11.2126810440792,11.2354594717969,10.8368369867357,10.8368369867357,411968.732709042,0.0,1.0
2006-10-05,20.09,20.13,19.68,19.73,191900,11.440465321257,11.4632437489748,11.2069864371497,11.2354594717969,336985.506423126,0.0,1.0
2006-10-06,19.51,20.09,19.39,20.09,198100,11.1101781193491,11.440465321257,11.0418428361958,11.440465321257,347873.000637944,0.0,1.0
2006-10-09,19.68,19.82,19.42,19.52,139400,11.2069864371497,11.286710934162,11.0589266569841,11.1158727262786,244793.015087982,0.0,1.0
2006-10-10,19.48,19.77,19.42,19.77,146000,11.0930942985608,11.2582378995147,11.0589266569841,11.2582378995147,256382.9282844,0.0,1.0
2006-10-11,19.49,19.65,19.33,19.49,144100,11.0987889054902,11.1899026163614,11.0076751946191,11.0987889054902,253046.438121796,0.0,1.0
2006-10-12,19.84,19.85,19.48,19.55,126100,11.2981001480208,11.3037947549503,11.0930942985608,11.1329565470669,221437.583949747,0.0,1.0
2006-10-13,19.98,20.1,19.85,19.95,208800,11.3778246450331,11.4461599281864,11.3037947549503,11.3607408242448,366662.708395772,0.0,1.0
2006-10-16,20.1,20.21,20.01,20.06,162600,11.4461599281864,11.5088006044103,11.3949084658214,11.4233815004687,285533.316020847,0.0,1.0
2006-10-17,20.01,20.1,19.81,19.92,109500,11.3949084658214,11.4461599281864,11.2810163272325,11.3436570034564,192287.196213301,0.0,1.0
2006-10-18,20.17,20.37,20.07,20.2,182100,11.4860221766926,11.5999143152815,11.4290761073981,11.5031059974809,319776.241373898,0.0,1.0
2006-10-19,20.18,20.37,20.07,20.1,130200,11.491716783622,11.5999143152815,11.4290761073981,11.4461599281864,228637.378511157,0.0,1.0
2006-10-20,20.11,20.29,20.08,20.28,166600,11.4518545351159,11.5543574598459,11.4347707143276,11.5486628529165,292557.505836856,0.0,1.0
2006-10-23,20.18,20.24,19.91,19.96,146400,11.491716783622,11.5258844251987,11.337962396527,11.3664354311742,257085.347266002,0.0,1.0
2006-10-24,20.15,20.2,19.97,20.13,109400,11.4746329628337,11.5031059974809,11.3721300381036,11.4632437489748,192111.591467899,0.0,1.0
2006-10-25,20.4,20.48,20.16,20.23,184500,11.6169981360698,11.6625549915054,11.4803275697631,11.5201898182692,323990.755263506,0.0,1.0
2006-10-26,20.58,20.59,20.23,20.5,177100,11.7195010607998,11.7251956677293,11.5201898182692,11.6739442053643,310996.004103887,0.0,1.0
2006-10-27,20.0,20.63,19.99,20.58,177100,11.389213858892,11.7479740954471,11.3835192519625,11.7195010607998,310996.004103885,0.0,1.0
2006-10-30,20.26,20.28,19.88,19.88,127900,11.5372736390576,11.5486628529165,11.3208785757386,11.3208785757386,224598.46936695,0.0,1.0
2006-10-31,20.14,20.43,19.89,20.4,145700,11.4689383559042,11.6340819568582,11.3265731826681,11.6169981360698,255856.1140482,0.0,1.0
2006-11-01,19.58,20.17,19.49,20.14,205700,11.1500403678552,11.4860221766926,11.0987889054902,11.4689383559042,361218.961288365,0.0,1.0
2006-11-02,18.45,19.36,17.75,19.35,958200,10.5065497848279,11.0247590154074,10.1079272997666,11.019064408478,1682644.67042542,0.0,1.0
2006-11-03,19.03,19.03,18.51,18.64,492000,10.8368369867357,10.8368369867357,10.5407174264045,10.6147473164873,863975.34736935,0.0,1.0
2006-11-06,19.34,19.4,19.02,19.05,276700,11.0133698015485,11.0475374431252,10.8311423798063,10.8482262005946,485898.330522561,0.0,1.0
2006-11-07,19.49,19.57,19.3,19.3,296900,11.0987889054902,11.1443457609258,10.9905913738308,10.9905913738308,521370.489093416,0.0,1.0
2006-11-08,19.48,19.64,19.29,19.37,185800,11.0930942985608,11.1842080094319,10.9848967669013,11.0304536223369,326273.616953709,0.0,1.0
2006-11-09,19.36,19.58,19.2,19.58,210600,11.0247590154074,11.1500403678552,10.9336453045363,11.1500403678552,369823.593812979,0.0,1.0
2006-11-10,19.54,19.57,19.3,19.35,141300,11.1272619401375,11.1443457609258,10.9905913738308,11.019064408478,248129.505250587,0.0,1.0
2006-11-13,19.5,19.57,19.39,19.54,220800,11.1044835124197,11.1443457609258,11.0418428361958,11.1272619401375,387735.277843805,0.0,1.0
2006-11-14,19.96,19.96,19.47,19.57,295100,11.3664354311742,11.3664354311742,11.0873996916313,11.1443457609258,518209.603676209,0.0,1.0
2006-11-15,20.16,20.25,19.87,19.93,382600,11.4803275697631,11.5315790321281,11.3151839688092,11.3493516103859,671863.75590145,0.0,1.0
2006-11-16,20.25,20.32,20.09,20.32,199300,11.5315790321281,11.5714412806343,11.440465321257,11.5714412806343,349980.257582747,0.0,1.0
2006-11-17,20.39,20.4,20.04,20.27,267500,11.6113035291404,11.6169981360698,11.4119922866098,11.542968245987,469742.693945732,0.0,1.0
2006-11-20,20.41,20.52,20.09,20.35,250100,11.6226927429993,11.6853334192232,11.440465321257,11.5885251014226,439187.468246084,0.0,1.0
2006-11-21,20.46,20.47,20.23,20.41,137900,11.6511657776465,11.6568603845759,11.5201898182692,11.6226927429993,242158.943906978,0.0,1.0
2006-11-22,20.15,20.52,19.92,20.52,210300,11.4746329628337,11.6853334192232,11.3436570034564,11.6853334192232,369296.779576776,0.0,1.0
2006-11-24,19.98,20.09,19.76,20.07,94700,11.3778246450331,11.440465321257,11.2525432925853,11.4290761073981,166297.693894059,0.0,1.0
2006-11-27,20.11,20.5,19.96,20.48,313800,11.4518545351159,11.6739442053643,11.3664354311742,11.6625549915054,551047.69106606,0.0,1.0
2006-11-28,20.4,20.4,19.96,20.11,213700,11.6169981360698,11.6169981360698,11.3664354311742,11.4518545351159,375267.340920386,0.0,1.0
2006-11-29,20.3,20.65,20.23,20.56,262300,11.5600520667754,11.759363309306,11.5201898182692,11.708111846941,460611.247184917,0.0,1.0
2006-11-30,20.22,20.57,20.21,20.35,332700,11.5144952113398,11.7138064538704,11.5088006044103,11.5885251014226,584236.987946712,0.0,1.0
2006-12-01,20.06,20.37,19.8,20.22,218100,11.4233815004687,11.5999143152815,11.2753217203031,11.5144952113398,382993.949717996,0.0,1.0
2006-12-04,20.59,20.59,20.17,20.17,190200,11.7251956677293,11.7251956677293,11.4860221766926,11.4860221766926,334000.225751321,0.0,1.0
2006-12-05,20.38,20.6,20.35,20.59,123800,11.6056089222109,11.7308902746587,11.5885251014226,11.7251956677293,217398.67480554,0.0,1.0
2006-12-06,20.26,20.38,20.18,20.31,137800,11.5372736390576,11.6056089222109,11.491716783622,11.5657466737048,241983.339161577,0.0,1.0
2006-12-07,20.09,20.35,20.07,20.26,115500,11.440465321257,11.5885251014226,11.4290761073981,11.5372736390576,202823.480937317,0.0,1.0
2006-12-08,20.11,20.2,19.89,20.03,101100,11.4518545351159,11.5031059974809,11.3265731826681,11.4062976796803,177536.397599677,0.0,1.0
2006-12-11,20.11,20.21,19.97,20.05,207600,11.4518545351159,11.5088006044103,11.3721300381036,11.4176868935392,364555.451450969,0.0,1.0
2006-12-12,20.24,20.3,20.01,20.11,102400,11.5258844251987,11.5600520667754,11.3949084658214,11.4518545351159,179819.25928988,0.0,1.0
2006-12-13,20.32,20.45,20.15,20.38,131400,11.5714412806343,11.6454711707171,11.4746329628337,11.6056089222109,230744.635455959,0.0,1.0
2006-12-14,20.43,20.52,20.23,20.23,203400,11.6938753296173,11.7453901989108,11.5793978422985,11.5793978422985,355353.711483086,0.105,1.0
2006-12-15,20.41,20.65,20.4,20.45,271400,11.6824275808855,11.819800565668,11.6767037065195,11.7053230783492,474154.362323052,0.0,1.0
2006-12-18,20.05,20.49,19.98,20.49,195400,11.4763681037116,11.728218575813,11.43630098315,11.728218575813,341377.164325441,0.0,1.0
2006-12-19,20.17,20.27,19.91,20.0,193500,11.5450545961029,11.6022933397623,11.3962338625884,11.4477487318819,338057.7343755,0.0,1.0
2006-12-20,20.14,20.35,20.1,20.12,135900,11.5278829730051,11.6480843346898,11.5049874755413,11.5164352242732,237426.594840467,0.0,1.0
2006-12-21,20.23,20.46,20.08,20.16,129600,11.5793978422985,11.7110469527152,11.4935397268094,11.5393307217369,226420.063953824,0.0,1.0
2006-12-22,20.25,20.3,19.99,20.25,75100,11.5908455910304,11.6194649628601,11.4420248575159,11.5908455910304,131204.836442378,0.0,1.0
2006-12-26,20.64,20.64,20.18,20.2,89100,11.8140766913021,11.8140766913021,11.5507784704688,11.5622262192007,155663.793968254,0.0,1.0
2006-12-27,20.79,21.01,20.5,20.64,163800,11.8999348067912,12.0258600428419,11.7339424501789,11.8140766913021,286169.80305275,0.0,1.0
2006-12-28,20.66,20.98,20.64,20.8,114400,11.825524440034,12.0086884197441,11.8140766913021,11.9056586811572,199864.624354301,0.0,1.0
2006-12-29,20.2,20.68,20.19,20.58,148200,11.5622262192007,11.8369721887659,11.5565023448348,11.7797334451065,258915.536095345,0.0,1.0
2007-01-03,20.48,20.91,20.27,20.27,334200,11.722494701447,11.9686212991825,11.6022933397623,11.6022933397623,583870.257510557,0.0,1.0
2007-01-04,20.71,20.77,20.29,20.46,147100,11.8541438118637,11.8884870580593,11.6137410884942,11.7110469527152,256993.760861168,0.0,1.0
2007-01-05,19.82,20.71,19.8,20.23,206000,11.3447189932949,11.8541438118637,11.3332712445631,11.5793978422985,359896.08930932,0.0,1.0
2007-01-08,19.85,19.92,19.37,19.85,219500,11.3618906163928,11.4019577369544,11.0871446468276,11.3618906163928,383481.512637841,0.0,1.0
2007-01-09,20.0,20.01,19.74,19.88,169100,11.4477487318819,11.4534726062478,11.2989279983674,11.3790622394906,295429.265544688,0.0,1.0
2007-01-10,19.92,19.99,19.8,19.9,115700,11.4019577369544,11.4420248575159,11.3332712445631,11.3905099882225,202135.813267417,0.0,1.0
2007-01-11,20.13,20.15,19.89,20.01,127600,11.5221590986391,11.533606847371,11.3847861138565,11.4534726062478,222925.927164413,0.0,1.0
2007-01-12,20.13,20.23,20.05,20.09,121900,11.5221590986391,11.5793978422985,11.4763681037116,11.4992636011754,212967.637314592,0.0,1.0
2007-01-16,20.02,20.38,19.95,20.23,227600,11.4591964806138,11.6652559577876,11.4191293600522,11.5793978422985,397632.766634955,0.0,1.0
2007-01-17,20.03,20.25,19.95,19.95,157100,11.4649203549797,11.5908455910304,11.4191293600522,11.4191293600522,274464.444808223,0.0,1.0
2007-01-18,19.62,20.09,19.49,20.03,201400,11.2302415059761,11.4992636011754,11.1558311392189,11.4649203549797,351859.574693674,0.0,1.0
2007-01-19,19.92,19.97,19.51,19.62,149800,11.4019577369544,11.4305771087841,11.1672788879508,11.2302415059761,261710.845526872,0.0,1.0
2007-01-22,19.75,19.92,19.56,19.9,195900,11.3046518727334,11.4019577369544,11.1958982597805,11.3905099882225,342250.698522792,0.0,1.0
2007-01-23,19.74,19.97,19.6,19.7,401300,11.2989279983674,11.4305771087841,11.2187937572442,11.2760325009037,701098.54679529,0.0,1.0
2007-01-24,20.1,20.17,19.8,19.81,201900,11.5049874755413,11.5450545961029,11.3332712445631,11.338995118929,352733.108891026,0.0,1.0
2007-01-25,19.36,20.08,19.3,19.96,214200,11.0814207724617,11.4935397268094,11.047077526266,11.4248532344181,374222.050145902,0.0,1.0
2007-01-26,19.77,19.83,19.21,19.41,141400,11.3160996214652,11.3504428676609,10.9955626569725,11.1100401442914,247035.471011349,0.0,1.0
2007-01-29,19.94,20.04,19.69,19.73,198000,11.4134054856862,11.4706442293456,11.2703086265377,11.2932041240015,345919.542151676,0.0,1.0
2007-01-30,20.08,20.16,19.93,19.99,123500,11.4935397268094,11.5393307217369,11.4076816113203,11.4420248575159,215762.946746121,0.0,1.0
2007-01-31,19.83,20.09,19.8,20.0,279500,11.3504428676609,11.4992636011754,11.3332712445631,11.4477487318819,488305.616320167,0.0,1.0
2007-02-01,19.99,20.07,19.92,19.92,159000,11.4420248575159,11.4878158524435,11.4019577369544,11.4019577369544,277783.874758164,0.0,1.0
2007-02-02,20.06,20.15,20.01,20.07,114300,11.4820919780775,11.533606847371,11.4534726062478,11.4878158524435,199689.917514831,0.0,1.0
2007-02-05,19.91,20.15,19.81,19.99,222300,11.3962338625884,11.533606847371,11.338995118929,11.4420248575159,388373.304143018,0.0,1.0
2007-02-06,19.98,20.05,19.79,19.83,172500,11.43630098315,11.4763681037116,11.3275473701971,11.3504428676609,301369.298086687,0.0,1.0
2007-02-07,21.69,22.18,20.38,20.54,425300,12.4150834997259,12.695553343657,11.6652559577876,11.7568379476427,743028.188268219,0.0,1.0
2007-02-08,21.16,21.7,21.02,21.69,274500,12.111718158331,12.4208073740918,12.0315839172079,12.4150834997259,479570.274346642,0.0,1.0
2007-02-09,20.94,21.21,20.67,21.15,216800,11.9857929222803,12.1403375301607,11.8312483143999,12.1059942839651,378764.427972138,0.0,1.0
2007-02-12,21.18,21.24,20.78,21.0,180600,12.1231659070629,12.1575091532586,11.8942109324253,12.020136168476,315520.552083801,0.0,1.0
2007-02-13,21.48,21.56,21.29,21.35,186800,12.2948821380411,12.3406731329687,12.1861285250883,12.2204717712839,326352.376130975,0.0,1.0
2007-02-14,21.43,21.8,21.38,21.4,136400,12.2662627662114,12.4780461177513,12.2376433943817,12.2490911431136,238300.129037821,0.0,1.0
2007-02-15,21.29,21.5,21.18,21.47,125200,12.1861285250883,12.306329886773,12.1231659070629,12.2891582636752,218732.963017119,0.0,1.0
2007-02-16,21.18,21.29,20.82,21.29,154000,12.1231659070629,12.1861285250883,11.917106429889,12.1861285250883,269048.532784636,0.0,1.0
2007-02-20,21.53,21.54,20.85,21.06,172400,12.3235015098708,12.3292253842368,11.9342780529869,12.0544794146716,301194.591247217,0.0,1.0
2007-02-21,21.18,21.48,21.03,21.4,131300,12.1231659070629,12.2948821380411,12.0373077915738,12.2490911431136,229390.080224823,0.0,1.0
2007-02-22,21.45,21.47,20.86,21.16,130300,12.2777105149433,12.2891582636752,11.9400019273528,12.111718158331,227643.011830118,0.0,1.0
2007-02-23,21.19,21.45,21.0,21.45,168100,12.1288897814289,12.2777105149433,12.020136168476,12.2777105149433,293682.197149982,0.0,1.0
2007-02-26,21.04,21.28,20.79,21.09,147400,12.0430316659397,12.1804046507223,11.8999348067912,12.0716510377694,257517.881379581,0.0,1.0
2007-02-27,20.31,21.15,20.16,20.7,228600,11.625188837226,12.1059942839651,11.5393307217369,11.8484199374977,399379.835029663,0.0,1.0
2007-02-28,20.24,20.37,19.71,20.23,265500,11.5851217166645,11.6595320834217,11.2817563752696,11.5793978422985,463846.65879429,0.0,1.0
2007-03-01,20.26,20.39,19.67,20.0,237800,11.5965694653963,11.6709798321536,11.2588608778058,11.4477487318819,415452.864260953,0.0,1.0
2007-03-02,20.11,20.41,19.97,20.26,281500,11.5107113499072,11.6824275808855,11.4305771087841,11.5965694653963,491799.75310958,0.0,1.0
2007-03-05,19.58,20.23,19.53,19.9,244300,11.2073460085124,11.5793978422985,11.1787266366827,11.3905099882225,426808.808826535,0.0,1.0
2007-03-06,20.23,20.33,19.7,19.77,204100,11.5793978422985,11.6366365859579,11.2760325009037,11.3160996214652,356576.659359379,0.0,1.0
2007-03-07,20.05,20.29,20.02,20.15,185500,11.4763681037116,11.6137410884942,11.4591964806138,11.533606847371,324081.187217857,0.0,1.0
2007-03-08,20.25,20.42,20.06,20.27,199100,11.5908455910304,11.6881514552514,11.4820919780775,11.6022933397623,347841.317385851,0.0,1.0
2007-03-09,20.31,20.42,20.17,20.42,109800,11.625188837226,11.6881514552514,11.5450545961029,11.6881514552514,191828.109738657,0.0,1.0
2007-03-12,20.49,20.52,20.24,20.32,128300,11.728218575813,11.7453901989108,11.5851217166645,11.630912711592,224148.875040706,0.0,1.0
2007-03-13,19.83,20.34,19.77,20.34,213800,11.3504428676609,11.6423604603239,11.3160996214652,11.6423604603239,373523.22278802,0.0,1.0
2007-03-14,20.11,20.26,19.54,19.83,296600,11.5708120307496,11.6571184357527,11.2428476917378,11.4097067414105,515488.972091926,0.105,1.0
2007-03-15,20.25,20.51,20.03,20.06,210800,11.6513646754192,11.8009624440912,11.5247819480813,11.5420432290819,366369.100866411,0.0,1.0
2007-03-16,20.06,20.37,19.97,20.25,293900,11.5420432290819,11.7204097994217,11.49025938608,11.6513646754192,510796.388731682,0.0,1.0
2007-03-19,20.29,20.35,20.13,20.23,145400,11.6743797167533,11.7089022787546,11.5823195514167,11.6398571547521,252704.303918295,0.0,1.0
2007-03-20,20.44,20.49,20.27,20.29,101600,11.7606861217564,11.7894549234241,11.6628721960863,11.6743797167533,176580.173852123,0.0,1.0
2007-03-21,20.83,20.9,20.3,20.42,135900,11.9850827747645,12.0253590970993,11.6801334770869,11.7491786010894,236193.362465586,0.0,1.0
2007-03-22,20.71,21.0,20.57,21.0,151600,11.916037650762,12.0828967004347,11.8354850060925,12.0828967004347,263479.865708483,0.0,1.0
2007-03-23,20.7,20.85,20.66,20.8,119800,11.9102838904285,11.9965902954316,11.8872688490943,11.9678214937639,208211.661687837,0.0,1.0
2007-03-26,20.91,20.92,20.55,20.8,159600,12.0311128574328,12.0368666177664,11.8239774854254,11.9678214937639,277383.816405501,0.0,1.0
2007-03-27,20.67,20.9,20.6,20.9,124400,11.8930226094279,12.0253590970993,11.8527462870931,12.0253590970993,216206.433338622,0.0,1.0
2007-03-28,20.45,20.66,20.38,20.57,434800,11.76643988209,11.8872688490943,11.7261635597552,11.8354850060925,755679.720382902,0.0,1.0
2007-03-29,20.66,20.68,20.43,20.6,152000,11.8872688490943,11.8987763697614,11.7549323614229,11.8527462870931,264175.063243334,0.0,1.0
2007-03-30,20.55,20.82,20.4,20.72,253300,11.8239774854254,11.979329014431,11.7376710804223,11.9217914110956,440233.838944317,0.0,1.0
2007-04-02,20.88,20.88,20.43,20.68,231800,12.0138515764322,12.0138515764322,11.7549323614229,11.8987763697614,402866.971446084,0.0,1.0
2007-04-03,21.24,21.38,20.96,20.99,211900,12.2209869484397,12.3015395931092,12.0598816591005,12.0771429401012,368280.894087251,0.0,1.0
2007-04-04,20.82,21.22,20.77,21.21,191600,11.979329014431,12.2094794277726,11.9505602127633,12.203725667439,332999.619193569,0.0,1.0
2007-04-05,20.63,20.89,20.62,20.82,164200,11.8700075680937,12.0196053367658,11.8642538077602,11.979329014431,285378.588056285,0.0,1.0
2007-04-09,20.57,20.65,20.46,20.6,136600,11.8354850060925,11.8815150887608,11.7721936424235,11.8527462870931,237409.958151574,0.0,1.0
2007-04-10,20.59,20.78,20.54,20.54,165600,11.8469925267595,11.9563139730968,11.8182237250918,11.8182237250918,287811.779428264,0.0,1.0
2007-04-11,20.87,21.09,20.48,20.62,249900,12.0080978160987,12.1346805434366,11.7837011630906,11.8642538077602,434324.659898085,0.0,1.0
2007-04-12,21.08,21.08,20.7,20.79,121400,12.128926783103,12.128926783103,11.9102838904285,11.9620677334304,210992.451827242,0.0,1.0
2007-04-13,21.12,21.12,20.93,21.1,130400,12.1519418244372,12.1519418244372,12.0426203780999,12.1404343037701,226634.396361386,0.0,1.0
2007-04-16,21.46,21.5,20.24,20.64,165800,12.3475696757776,12.3705847171117,11.6456109150856,11.8757613284272,288159.378195688,0.0,1.0
2007-04-17,21.3,21.89,21.21,21.89,137400,12.2555095104409,12.5949813701198,12.203725667439,12.5949813701198,238800.353221276,0.0,1.0
2007-04-18,21.15,21.31,21.08,21.2,216100,12.1692031054378,12.2612632707744,12.128926783103,12.1979719071055,375580.468203186,0.0,1.0
2007-04-19,21.29,21.31,20.88,21.0,303800,12.2497557501074,12.2612632707744,12.0138515764322,12.0828967004347,528002.52771924,0.0,1.0
2007-04-20,21.82,21.82,21.43,21.63,230500,12.554705047785,12.554705047785,12.3303083947769,12.4453836014477,400607.579457818,0.0,1.0
2007-04-23,21.33,21.95,21.22,21.87,159100,12.2727707914415,12.629503932121,12.2094794277726,12.5834738494527,276514.819486937,0.0,1.0
2007-04-24,21.4,21.5,21.19,21.4,183600,12.3130471137763,12.3705847171117,12.192218146772,12.3130471137763,319095.668496553,0.0,1.0
2007-04-25,21.72,21.8,21.39,21.53,117700,12.4971674444496,12.5431975271179,12.3072933534428,12.3878459981123,204561.874629871,0.0,1.0
2007-04-26,21.56,21.65,21.32,21.65,102100,12.405107279113,12.4568911221148,12.267017031108,12.4568911221148,177449.170770686,0.0,1.0
2007-04-27,21.51,21.71,21.4,21.53,127500,12.3763384774453,12.4914136841161,12.3130471137763,12.3878459981123,221594.214233716,0.0,1.0
2007-04-30,21.04,21.55,21.01,21.55,224200,12.1059117417689,12.3993535187794,12.0886504607682,12.3993535187794,389658.218283915,0.0,1.0
2007-05-01,21.31,21.41,20.95,21.09,152100,12.2612632707744,12.3188008741099,12.054127898767,12.1346805434366,264348.862627047,0.0,1.0
2007-05-02,21.77,21.77,21.23,21.28,190800,12.5259362461173,12.5259362461173,12.2152331881061,12.2440019897738,331609.224123869,0.0,1.0
2007-05-03,21.74,21.8,21.46,21.79,162900,12.5086749651167,12.5431975271179,12.3475696757776,12.5374437667844,283119.196068019,0.0,1.0
2007-05-04,21.65,21.78,21.18,21.78,216300,12.4568911221148,12.5316900064508,12.1864643864384,12.5316900064508,375928.066970612,0.0,1.0
2007-05-07,21.78,21.96,21.59,21.96,118700,12.5316900064508,12.6352576924546,12.4223685601136,12.6352576924546,206299.868466999,0.0,1.0
2007-05-08,21.89,21.91,21.48,21.73,167700,12.5949813701198,12.6064888907869,12.3590771964446,12.5029212047831,291461.56648623,0.0,1.0
2007-05-09,21.83,21.97,21.62,21.82,100200,12.5604588081185,12.6410114527881,12.4396298411142,12.554705047785,174146.982480145,0.0,1.0
2007-05-10,21.56,21.8,21.15,21.8,191900,12.405107279113,12.5431975271179,12.1692031054378,12.5431975271179,333521.017344707,0.0,1.0
2007-05-11,21.91,21.92,21.69,21.85,82200,12.6064888907869,12.6122426511204,12.479906163449,12.5719663287856,142863.093411855,0.0,1.0
2007-05-14,21.49,22.0,21.4,21.98,210300,12.3648309567782,12.6582727337887,12.3130471137763,12.6467652131217,365500.103947848,0.0,1.0
2007-05-15,21.34,21.63,21.26,21.49,194100,12.2785245517751,12.4453836014477,12.2324944691068,12.3648309567782,337344.603786387,0.0,1.0
2007-05-16,21.45,21.45,21.12,21.42,133000,12.341815915444,12.341815915444,12.1519418244372,12.3245546344434,231153.180337917,0.0,1.0
2007-05-17,21.24,21.75,21.13,21.75,112500,12.2209869484397,12.5144287254502,12.1576955847707,12.5144287254502,195524.306676809,0.0,1.0
2007-05-18,21.54,21.76,21.1,21.25,198500,12.3935997584459,12.5201824857838,12.1404343037701,12.2267407087732,344991.776669747,0.0,1.0
2007-05-21,21.85,22.01,21.47,21.54,199900,12.5719663287856,12.6640264941223,12.3533234361111,12.3935997584459,347424.968041727,0.0,1.0
2007-05-22,22.09,22.09,21.69,21.93,251400,12.7100565767906,12.7100565767906,12.479906163449,12.617996411454,436931.650653776,0.0,1.0
2007-05-23,21.98,22.43,21.9,22.41,279900,12.6467652131217,12.905684428131,12.6007351304533,12.8941769074639,486464.475011899,0.0,1.0
2007-05-24,21.76,22.24,21.66,21.99,307400,12.5201824857838,12.7963629817937,12.4626448824484,12.6525189734552,534259.305532898,0.0,1.0
2007-05-25,21.88,22.05,21.76,21.92,170000,12.5892276097862,12.6870415354564,12.5201824857838,12.6122426511204,295458.952311624,0.0,1.0
2007-05-29,22.02,22.11,21.9,22.0,249000,12.6697802544558,12.7215640974577,12.6007351304533,12.6582727337887,432760.465444671,0.0,1.0
2007-05-30,21.91,21.94,21.69,21.85,356800,12.6064888907869,12.6237501717875,12.479906163449,12.5719663287856,620116.201086981,0.0,1.0
2007-05-31,22.32,22.42,22.05,22.05,807200,12.842393064462,12.8999306677974,12.6870415354564,12.6870415354564,1402908.62532907,0.0,1.0
2007-06-01,22.59,22.88,22.32,22.32,463500,12.9977445934676,13.1646036431403,12.842393064462,12.842393064462,805560.143508455,0.0,1.0
2007-06-04,22.51,22.82,22.4,22.45,156000,12.9517145107993,13.130081081139,12.8884231471303,12.917191948798,271127.038591842,0.0,1.0
2007-06-05,22.0,22.46,21.97,22.37,360300,12.6582727337887,12.9229457091316,12.6410114527881,12.8711618661297,626199.179516929,0.0,1.0
2007-06-06,21.91,21.98,21.56,21.88,518900,12.6064888907869,12.6467652131217,12.405107279113,12.5892276097862,901845.002085298,0.0,1.0
2007-06-07,21.4,21.81,21.34,21.8,359800,12.3130471137763,12.5489512874515,12.2785245517751,12.5431975271179,625330.182598365,0.0,1.0
2007-06-08,21.72,21.73,21.38,21.46,304800,12.4971674444496,12.5029212047831,12.3015395931092,12.3475696757776,529740.521556368,0.0,1.0
2007-06-11,21.79,21.87,21.45,21.7,157400,12.5374437667844,12.5834738494527,12.341815915444,12.4856599237825,273560.22996382,0.0,1.0
2007-06-12,21.21,21.67,21.16,21.66,284600,12.203725667439,12.4683986427819,12.1749568657713,12.4626448824484,494633.046046401,0.0,1.0
2007-06-13,21.2,21.35,20.99,21.21,291500,12.2583863906077,12.345120256579,12.1369589782479,12.2641686483391,504128.341454053,0.105,1.0
2007-06-14,21.21,21.46,21.17,21.3,167600,12.2641686483391,12.4087250916246,12.2410396174134,12.3162089679219,289852.178482674,0.0,1.0
2007-06-15,21.93,22.35,21.72,22.21,402000,12.6804912050012,12.9233460297208,12.5590637926415,12.842394421481,695230.165573004,0.0,1.0
2007-06-18,21.64,21.87,21.54,21.87,164000,12.5128057307901,12.6457976586127,12.4549831534759,12.6457976586127,283626.236701423,0.0,1.0
2007-06-19,21.67,21.71,21.49,21.64,115000,12.5301525039844,12.55328153491,12.4260718648188,12.5128057307901,198884.25134551,0.0,1.0
2007-06-20,21.09,21.77,21.07,21.77,191600,12.1947815555621,12.5879750812985,12.1832170400992,12.5879750812985,331358.457024345,0.0,1.0
2007-06-21,21.2,21.27,20.87,21.12,242500,12.2583863906077,12.2988621947276,12.0675718854709,12.2121283287563,419386.35609814,0.0,1.0
2007-06-22,21.05,21.31,20.92,21.2,323800,12.1716525246364,12.3219912256533,12.096483174128,12.2583863906077,559988.874658054,0.0,1.0
2007-06-25,20.86,21.28,20.58,21.05,317100,12.0617896277394,12.304644452459,11.8998864112597,12.1716525246364,548401.705231839,0.0,1.0
2007-06-26,20.97,21.1,20.82,21.01,203200,12.125394462785,12.2005638132935,12.0386605968138,12.1485234937107,351419.824986155,0.0,1.0
2007-06-27,21.26,21.27,20.81,20.87,220300,12.2930799369962,12.2988621947276,12.0328783390823,12.0675718854709,380993.048447095,0.0,1.0
2007-06-28,21.21,21.48,21.19,21.34,159500,12.2641686483391,12.4202896070874,12.2526041328763,12.3393379988475,275843.80947486,0.0,1.0
2007-06-29,21.24,21.48,21.17,21.33,373900,12.2815154215334,12.4202896070874,12.2410396174134,12.3335557411161,646633.231113791,0.0,1.0
2007-07-02,21.39,21.55,21.24,21.43,156900,12.3682492875046,12.4607654112073,12.2815154215334,12.3913783184303,271347.29596618,0.0,1.0
2007-07-03,21.81,21.93,21.42,21.45,133300,12.6111041122242,12.6804912050012,12.3855960606989,12.4029428338931,230532.788733535,0.0,1.0
2007-07-05,21.76,21.87,21.6,21.87,236500,12.5821928235671,12.6457976586127,12.4896766998644,12.6457976586127,409009.786462724,0.0,1.0
2007-07-06,22.01,22.02,21.56,21.8,310600,12.7267492668526,12.732531524584,12.4665476689388,12.6053218544928,537160.421460135,0.0,1.0
2007-07-09,22.01,22.11,21.67,22.05,407000,12.7267492668526,12.7845718441668,12.5301525039844,12.7498782977783,703877.306935849,0.0,1.0
2007-07-10,21.4,21.84,21.4,21.78,331500,12.3740315452361,12.6284508854185,12.3740315452361,12.59375733903,573305.472356838,0.0,1.0
2007-07-11,21.37,21.61,21.35,21.43,244800,12.3566847720418,12.4954589575958,12.345120256579,12.3913783184303,423364.041125051,0.0,1.0
2007-07-12,21.89,21.94,21.52,21.57,175500,12.6573621740756,12.6862734627327,12.4434186380131,12.4723299266702,303514.661835974,0.0,1.0
2007-07-13,21.78,21.98,21.71,21.94,125500,12.59375733903,12.7094024936583,12.55328153491,12.6862734627327,217043.248207491,0.0,1.0
2007-07-16,21.37,21.7,21.31,21.7,206400,12.3566847720418,12.5474992771786,12.3219912256533,12.5474992771786,356953.995458377,0.0,1.0
2007-07-17,21.27,21.51,21.22,21.32,193000,12.2988621947276,12.4376363802817,12.2699509060705,12.3277734833847,333779.656605944,0.0,1.0
2007-07-18,20.97,21.21,20.63,21.21,226200,12.125394462785,12.2641686483391,11.9287976999168,12.2641686483391,391196.675255257,0.0,1.0
2007-07-19,21.13,21.35,20.97,21.35,175700,12.2179105864877,12.345120256579,12.125394462785,12.345120256579,303860.547490489,0.0,1.0
2007-07-20,20.6,21.12,20.35,21.08,253500,11.9114509267226,12.2121283287563,11.7668944834371,12.1889992978307,438410.067096406,0.0,1.0
2007-07-23,20.39,20.68,20.3,20.68,306100,11.7900235143628,11.9577089885739,11.73798319478,11.9577089885739,529377.99423357,0.0,1.0
2007-07-24,19.42,20.25,19.38,20.25,345700,11.2291445144151,11.7090719061229,11.2060154834895,11.7090719061229,597863.353827332,0.0,1.0
2007-07-25,19.53,19.79,19.18,19.6,364200,11.2927493494608,11.4430880504776,11.0903703288611,11.3332251535807,629857.776869865,0.0,1.0
2007-07-26,18.74,19.27,18.37,19.15,338400,10.8359509886787,11.1424106484439,10.6220074526162,11.0730235556668,585238.52743757,0.0,1.0
2007-07-27,18.3,18.91,18.24,18.76,428600,10.5815316484963,10.9342493701128,10.5468381021077,10.8475155041415,741232.957623351,0.0,1.0
2007-07-30,18.28,18.67,17.98,18.37,309800,10.5699671330334,10.7954751845587,10.3964994010909,10.6220074526162,535776.87884208,0.0,1.0
2007-07-31,17.83,18.74,17.79,18.46,371200,10.3097655351196,10.8359509886787,10.2866365041939,10.674047772199,641963.774777854,0.0,1.0
2007-08-01,18.4,18.41,17.74,17.87,417000,10.6393542258104,10.6451364835419,10.2577252155368,10.3328945660452,721171.589661548,0.0,1.0
2007-08-02,19.03,19.91,18.57,18.68,436000,11.0036364628898,11.5124751432547,10.7376526072446,10.8012574422902,754030.726840371,0.0,1.0
2007-08-03,17.93,19.04,17.83,19.04,391800,10.3675881124338,11.0094187206212,10.3097655351196,11.0094187206212,677589.997192788,0.0,1.0
2007-08-06,18.94,19.3,17.61,18.08,455800,10.9515961433071,11.1597574216381,10.1825558650284,10.454321978405,788273.406637245,0.0,1.0
2007-08-07,19.31,19.62,18.73,19.01,422700,11.1655396793695,11.3447896690435,10.8301687309473,10.992071947427,731029.330815196,0.0,1.0
2007-08-08,18.93,19.75,18.49,19.4,481400,10.9458138855756,11.419959019552,10.6913945453932,11.2175799989523,832546.770415034,0.0,1.0
2007-08-09,19.75,20.09,18.38,18.46,632300,11.419959019552,11.6165557824202,10.6277897103476,10.674047772199,1093517.49674579,0.0,1.0
2007-08-10,19.7,20.53,18.82,19.3,432200,11.3910477308949,11.8709751226026,10.88220905053,11.1597574216381,747458.899404603,0.0,1.0
2007-08-13,19.74,20.99,19.69,20.0,215400,11.4141767618205,12.1369589782479,11.3852654731635,11.5645154628374,372518.849911505,0.0,1.0
2007-08-14,18.84,19.82,18.84,19.82,192500,10.8937735659929,11.4604348236719,10.8937735659929,11.4604348236719,332914.942469657,0.0,1.0
2007-08-15,18.28,19.37,18.24,18.75,262100,10.5699671330334,11.2002332257581,10.5468381021077,10.8417332464101,453283.150240507,0.0,1.0
2007-08-16,19.81,19.91,18.12,18.12,402400,11.4546525659405,11.5124751432547,10.4774510093307,10.4774510093307,695921.936882028,0.0,1.0
2007-08-17,20.84,21.35,20.13,20.8,401100,12.0502251122766,12.345120256579,11.6396848133459,12.0270960813509,693673.680127689,0.0,1.0
2007-08-20,20.25,21.21,19.83,20.93,255400,11.7090719061229,12.2641686483391,11.4662170814033,12.1022654318594,441695.98081429,0.0,1.0
2007-08-21,19.83,20.14,19.74,20.02,241800,11.4662170814033,11.6454670710773,11.4141767618205,11.5760799783003,418175.756307343,0.0,1.0
2007-08-22,20.32,20.35,19.86,20.05,216400,11.7495477102428,11.7668944834371,11.4835638545976,11.5934267514945,374248.278184074,0.0,1.0
2007-08-23,19.8,20.41,19.66,20.41,191400,11.4488703082091,11.8015880298256,11.3679186999692,11.8015880298256,331012.571369831,0.0,1.0
2007-08-24,19.95,19.98,19.65,19.85,137700,11.5356041741803,11.5529509473746,11.3621364422378,11.4777815968662,238142.273132842,0.0,1.0
2007-08-27,19.72,19.91,19.56,19.89,236600,11.4026122463577,11.5124751432547,11.310096122655,11.5009106277918,409182.729289981,0.0,1.0
2007-08-28,19.07,19.82,19.05,19.66,237900,11.0267654938155,11.4604348236719,11.0152009783527,11.3679186999692,411430.986044321,0.0,1.0
2007-08-29,19.52,19.59,19.11,19.27,163500,11.2869670917293,11.3274428958493,11.0498945247412,11.1424106484439,282761.522565139,0.0,1.0
2007-08-30,19.27,19.59,19.21,19.32,107300,11.1424106484439,11.3274428958493,11.1077171020554,11.171321937101,185567.653646723,0.0,1.0
2007-08-31,19.34,19.56,19.06,19.56,157500,11.1828864525638,11.310096122655,11.0209832360841,11.310096122655,272384.952929721,0.0,1.0
2007-09-04,20.04,20.22,19.32,19.36,226200,11.5876444937631,11.6917251329286,11.171321937101,11.1944509680266,391196.675255256,0.0,1.0
2007-09-05,19.81,19.9,19.39,19.83,522100,11.4546525659405,11.5066928855232,11.2117977412209,11.4662170814033,902934.501108615,0.0,1.0
2007-09-06,19.69,20.03,19.44,19.94,160500,11.3852654731635,11.5818622360317,11.240709029878,11.5298219164489,277573.237747428,0.0,1.0
2007-09-07,19.06,19.49,18.85,19.41,271600,11.0209832360841,11.2696203185351,10.8995558237243,11.2233622566837,469712.718829917,0.0,1.0
2007-09-10,18.99,19.37,18.49,19.22,216500,10.9805074319641,11.2002332257581,10.6913945453932,11.1134993597868,374421.221011332,0.0,1.0
2007-09-11,19.25,19.36,18.96,19.1,184400,11.130846132981,11.1944509680266,10.9631606587699,11.0441122670097,318906.573461845,0.0,1.0
2007-09-12,19.17,19.4,19.0,19.23,208100,11.0845880711297,11.2175799989523,10.9862896896956,11.1192816175182,359894.023521744,0.0,1.0
2007-09-13,19.32,19.57,18.86,19.3,187700,11.171321937101,11.3158783803864,10.9053380814557,11.1597574216381,324613.686761323,0.0,1.0
2007-09-14,19.49,19.5,18.86,19.18,126900,11.2696203185351,11.2754025762665,10.9053380814557,11.0903703288611,219464.447789089,0.0,1.0
2007-09-17,19.56,19.82,19.49,19.75,556600,11.310096122655,11.4604348236719,11.2696203185351,11.419959019552,962599.77651227,0.0,1.0
2007-09-18,20.4,20.4,19.23,19.7,345900,11.7958057720942,11.7958057720942,11.1192816175182,11.3910477308949,598209.239481842,0.0,1.0
2007-09-19,20.35,20.67,20.06,20.53,315200,11.827608189617,12.013595148864,11.6590575077993,11.9322258541935,542317.592633047,0.105,1.0
2007-09-20,20.16,20.47,20.0,20.37,123800,11.7171784325641,11.8973532993346,11.6241849529405,11.8392323745699,213004.181370466,0.0,1.0
2007-09-21,20.04,20.45,19.91,20.36,364600,11.6474333228464,11.8857291143817,11.5718761206523,11.8334202820935,627312.799092669,0.0,1.0
2007-09-24,19.88,20.11,19.79,20.09,136500,11.5544398432229,11.6881179701817,11.5021310109347,11.6764937852288,234855.175743689,0.0,1.0
2007-09-25,19.74,19.88,19.67,19.87,182500,11.4730705485523,11.5544398432229,11.432385901217,11.5486277507464,314000.509693944,0.0,1.0
2007-09-26,19.87,20.18,19.75,19.89,165900,11.5486277507464,11.728802617517,11.4788826410288,11.5602519356994,285439.367442331,0.0,1.0
2007-09-27,19.82,20.11,19.78,19.98,166900,11.5195672883641,11.6881179701817,11.4963189184582,11.6125607679876,287159.918180379,0.0,1.0
2007-09-28,19.71,19.91,19.6,19.91,267900,11.4556342711229,11.5718761206523,11.3917012538817,11.5718761206523,460935.542723329,0.0,1.0
2007-10-01,20.62,20.73,19.87,19.87,348800,11.9845346864817,12.0484677037229,11.5486277507464,11.5486277507464,600128.097431493,0.0,1.0
2007-10-02,21.02,21.07,20.65,20.65,163400,12.2170183855405,12.2460788479228,12.0019709639111,12.0019709639111,281137.990597208,0.0,1.0
2007-10-03,20.65,21.05,20.47,20.87,172400,12.0019709639111,12.2344546629699,11.8973532993346,12.1298369983934,296622.947239649,0.0,1.0
2007-10-04,20.93,21.07,20.81,20.81,86700,12.1647095532523,12.2460788479228,12.0949644435346,12.0949644435346,149171.748988849,0.0,1.0
2007-10-05,21.45,21.61,21.16,21.16,209100,12.4669383620287,12.5599318416522,12.2983876802111,12.2983876802111,359767.159326048,0.0,1.0
2007-10-08,21.35,23.23,21.25,21.38,187300,12.408817437264,13.5014908228404,12.3506965124993,12.4262537146934,322259.15323658,0.0,1.0
2007-10-09,21.51,21.56,21.19,21.46,247400,12.5018109168875,12.5308713792699,12.3158239576405,12.4727504545052,425664.252593326,0.0,1.0
2007-10-10,21.84,21.88,21.27,21.51,582500,12.6936099686111,12.7168583385169,12.3623206974522,12.5018109168875,1002220.80491354,0.0,1.0
2007-10-11,21.14,22.0,20.78,22.0,519800,12.2867634952581,12.7866034482346,12.0775281661052,12.7866034482346,894342.273637877,0.0,1.0
2007-10-12,21.36,21.52,20.96,21.12,165100,12.4146295297405,12.507623009364,12.1821458306817,12.2751393103052,284062.926851891,0.0,1.0
2007-10-15,20.77,21.59,20.54,21.48,241300,12.0717160736287,12.5483076566993,11.9380379466699,12.4843746394581,415168.893091227,0.0,1.0
2007-10-16,20.68,21.03,20.55,20.87,192200,12.0194072413405,12.222830478017,11.9438500391464,12.1298369983934,330689.851853019,0.0,1.0
2007-10-17,20.64,21.1,20.16,21.02,237300,11.9961588714346,12.2635151253523,11.7171784325641,12.2170183855405,408286.69013903,0.0,1.0
2007-10-18,20.43,20.6,20.21,20.6,177900,11.8741049294287,11.9729105015287,11.7462388949464,11.9729105015287,306085.97629892,0.0,1.0
2007-10-19,19.56,20.43,19.53,20.43,196200,11.3684528839758,11.8741049294287,11.3510166065464,11.8741049294287,337572.054805216,0.0,1.0
2007-10-22,20.29,20.36,19.32,19.32,220600,11.7927356347582,11.8334202820935,11.2289626645405,11.2289626645405,379553.49281361,0.0,1.0
2007-10-23,20.59,20.73,20.03,20.73,366700,11.9670984090523,12.0484677037229,11.6416212303699,12.0484677037229,630925.95564257,0.0,1.0
2007-10-24,20.34,20.55,20.0,20.42,281600,11.8217960971405,11.9438500391464,11.6241849529405,11.8682928369523,484507.087834601,0.0,1.0
2007-10-25,20.06,20.63,19.62,20.34,306000,11.6590575077993,11.9903467789582,11.4033254388347,11.8217960971405,526488.525842999,0.0,1.0
2007-10-26,20.63,20.67,20.2,20.45,176100,11.9903467789582,12.013595148864,11.7404268024699,11.8857291143817,302988.984970429,0.0,1.0
2007-10-29,20.31,20.88,20.18,20.67,191800,11.8043598197111,12.1356490908699,11.728802617517,12.013595148864,330001.6315578,0.0,1.0
2007-10-30,20.18,20.46,20.09,20.15,213800,11.728802617517,11.8915412068582,11.6764937852288,11.7113663400876,367853.747794878,0.0,1.0
2007-10-31,20.69,20.69,20.07,20.07,209900,12.025219333817,12.025219333817,11.6648696002758,11.6648696002758,361143.599916486,0.0,1.0
2007-11-01,16.97,19.85,16.83,19.02,931300,9.86312093257004,11.5370035657935,9.78175163789945,11.0545998902464,1602348.90234504,0.0,1.0
2007-11-02,16.35,17.39,16.26,17.39,1081100,9.50277119902888,10.1072288165818,9.45046236674065,10.1072288165818,1860087.40290478,0.0,1.0
2007-11-05,17.23,17.43,16.08,16.15,769200,10.0142353369583,10.1304771864877,9.34584470216418,9.38652934949947,1323447.62770729,0.0,1.0
2007-11-06,17.96,17.97,17.03,17.03,479800,10.4385180877406,10.4443301802171,9.89799348742886,9.89799348742886,825520.244115914,0.0,1.0
2007-11-07,19.0,19.7,18.24,18.24,827500,11.0429757052935,11.4498221786464,10.6012566770818,10.6012566770818,1423755.73573555,0.0,1.0
2007-11-08,19.42,19.63,19.0,19.28,526700,11.2870835893053,11.4091375313111,11.0429757052935,11.2057142946347,906214.073730409,0.0,1.0
2007-11-09,19.28,19.69,18.82,19.16,612900,11.2057142946347,11.4440100861699,10.938358040717,11.135969184917,1054525.54735023,0.0,1.0
2007-11-12,19.21,19.82,19.15,19.51,532200,11.1650296472994,11.5195672883641,11.1301570924406,11.3393924215935,915677.10278968,0.0,1.0
2007-11-13,19.63,19.73,19.21,19.21,287900,11.4091375313111,11.4672584560758,11.1650296472994,11.1650296472994,495346.557484311,0.0,1.0
2007-11-14,19.93,20.26,19.56,20.07,356200,11.5835003056052,11.7752993573288,11.3684528839758,11.6648696002758,612860.172893059,0.0,1.0
2007-11-15,19.5,19.92,19.22,19.73,332500,11.333580329117,11.5776882131288,11.1708417397758,11.4672584560758,572083.120401296,0.0,1.0
2007-11-16,19.51,19.8,19.16,19.53,300100,11.3393924215935,11.5079431034111,11.135969184917,11.3510166065464,516337.276488507,0.0,1.0
2007-11-19,19.02,19.41,18.96,19.14,410700,11.0545998902464,11.2812714968288,11.0197273353876,11.1243449999641,706630.18811673,0.0,1.0
2007-11-20,19.2,19.39,18.74,18.96,386200,11.1592175548229,11.2696473118758,10.8918613009053,11.0197273353876,664476.695034527,0.0,1.0
2007-11-21,19.0,19.52,18.97,19.12,615900,11.0429757052935,11.34520451407,11.0255394278641,11.1127208150111,1059687.19956438,0.0,1.0
2007-11-23,19.46,19.6,19.15,19.15,96400,11.3103319592111,11.3917012538817,11.1301570924406,11.1301570924406,165861.091147925,0.0,1.0
2007-11-26,18.91,19.41,18.91,19.35,741100,10.9906668730053,11.2812714968288,10.9906668730053,11.24639894197,1275100.15196812,0.0,1.0
2007-11-27,19.3,19.45,19.0,19.0,493700,11.2173384795876,11.3045198667347,11.0429757052935,11.0429757052935,849435.899374796,0.0,1.0
2007-11-28,19.78,19.9,19.3,19.3,325500,11.4963189184582,11.5660640281758,11.2173384795876,11.2173384795876,560039.265234951,0.0,1.0
2007-11-29,19.62,19.84,19.45,19.74,301400,11.4033254388347,11.531191473317,11.3045198667347,11.4730705485523,518573.992447969,0.0,1.0
2007-11-30,19.56,20.02,19.44,19.9,360300,11.3684528839758,11.6358091378935,11.2987077742582,11.5660640281758,619914.43091906,0.0,1.0
2007-12-03,19.36,19.78,19.22,19.78,332300,11.2522110344464,11.4963189184582,11.1708417397758,11.4963189184582,571739.010253687,0.0,1.0
2007-12-04,19.05,19.42,19.0,19.13,603300,11.0720361676759,11.2870835893053,11.0429757052935,11.1185329074876,1038008.26026496,0.0,1.0
2007-12-05,19.5,19.59,19.25,19.25,264200,11.333580329117,11.3858891614052,11.1882780172053,11.1882780172053,454569.504992549,0.0,1.0
2007-12-06,19.92,19.97,19.53,19.71,255200,11.5776882131288,11.6067486755111,11.3510166065464,11.4556342711229,439084.548350106,0.0,1.0
2007-12-07,19.55,20.02,19.43,19.92,238200,11.3626407914994,11.6358091378935,11.2928956817817,11.5776882131288,409835.185803273,0.0,1.0
2007-12-10,19.18,19.49,19.05,19.49,555600,11.14759336987,11.3277682366405,11.0720361676759,11.3277682366405,955937.990060026,0.0,1.0
2007-12-11,19.01,19.34,18.89,19.25,684700,11.04878779777,11.2405868494935,10.9790426880523,11.1882780172053,1178061.09034215,0.0,1.0
2007-12-12,19.16,19.6,18.92,19.49,387600,11.135969184917,11.3917012538817,10.9964789654817,11.3277682366405,666885.466067797,0.0,1.0
2007-12-13,19.32,19.35,18.78,18.9,326100,11.2289626645405,11.24639894197,10.9151096708112,10.9848547805288,561071.595677784,0.0,1.0
2007-12-14,18.95,19.12,18.89,19.0,473100,11.0139152429111,11.1127208150111,10.9790426880523,11.0429757052935,813992.554170989,0.0,1.0
2007-12-17,18.97,19.3,18.9,18.9,271700,11.0255394278641,11.2173384795876,10.9848547805288,10.9848547805288,467473.635527915,0.0,1.0
2007-12-18,19.29,19.31,18.85,19.0,465100,11.2115263871111,11.2231505720641,10.9557943181464,11.0429757052935,800228.148266596,0.0,1.0
2007-12-19,19.16,19.34,18.95,19.06,350000,11.19699615592,11.302187142771,11.0742733379271,11.1385567187805,598910.628048617,0.105,1.0
2007-12-20,19.21,19.22,18.85,18.99,457600,11.2262158744897,11.2320598182036,11.0158339007876,11.0976491127829,783032.866842994,0.0,1.0
2007-12-21,19.62,19.77,19.36,19.44,550800,11.4658175667615,11.5534767224707,11.3138750301989,11.3606265799104,942514.211226224,0.0,1.0
2007-12-24,20.17,20.19,19.51,19.6,166800,11.7872344710285,11.7989223584564,11.4015341859081,11.4541296793336,285423.693595741,0.0,1.0
2007-12-26,19.71,19.99,19.47,19.91,305300,11.518413060187,11.6820434841775,11.3781584110523,11.6352919344659,522421.184980695,0.0,1.0
2007-12-27,19.11,19.83,19.11,19.76,231500,11.1677764373502,11.5885403847543,11.1677764373502,11.5476327787567,396136.601123588,0.0,1.0
2007-12-28,19.04,19.66,18.97,19.15,237700,11.1268688313526,11.4891933416172,11.085961225355,11.191152212206,406745.875106163,0.0,1.0
2007-12-31,18.94,19.13,18.88,19.02,393600,11.0684293942132,11.1794643247781,11.0333657319295,11.1151809439247,673517.780571245,0.0,1.0
2008-01-02,18.85,19.12,18.69,18.95,318700,11.0158339007876,11.1736203810642,10.9223308013645,11.0742733379271,545350.906168845,0.0,1.0
2008-01-03,18.36,18.99,18.34,18.92,335700,10.7294806588043,11.0976491127829,10.7177927713764,11.0567415067853,574440.850959776,0.0,1.0
2008-01-04,17.92,18.34,17.78,18.15,294400,10.4723471353907,10.7177927713764,10.3905319233955,10.6067578408114,503769.396850038,0.0,1.0
2008-01-07,17.78,18.14,17.7,18.02,594300,10.3905319233955,10.6009138970975,10.3437803736839,10.5307865725302,1016950.24642655,0.0,1.0
2008-01-08,17.23,18.16,17.21,17.87,562400,10.0691150191284,10.6126017845254,10.0574271317006,10.443127416821,962363.820612985,0.0,1.0
2008-01-09,17.54,17.62,16.94,17.14,440300,10.2502772742608,10.2970288239723,9.89964065142402,10.0165195257029,753429.57008516,0.0,1.0
2008-01-10,17.78,17.97,17.39,17.4,489200,10.3905319233955,10.5015668539604,10.1626181185516,10.1684620622655,837105.940689667,0.0,1.0
2008-01-11,17.92,18.16,17.46,17.61,517100,10.4723471353907,10.6126017845254,10.2035257245492,10.2911848802584,884847.67361126,0.0,1.0
2008-01-14,17.77,18.11,17.64,17.99,329300,10.3846879796815,10.5833820659557,10.3087167114002,10.5132547413883,563489.342332601,0.0,1.0
2008-01-15,17.39,17.79,17.33,17.7,358300,10.1626181185516,10.3963758671094,10.1275544562679,10.3437803736839,613113.365799485,0.0,1.0
2008-01-16,17.5,17.89,17.36,17.36,406700,10.226901499405,10.4548153042489,10.1450862874097,10.1450862874097,695934.149792494,0.0,1.0
2008-01-17,17.06,17.59,17.06,17.54,272200,9.96976797599137,10.2794969928305,9.96976797599137,10.2502772742608,465781.351299526,0.0,1.0
2008-01-18,16.75,17.38,16.52,16.92,498600,9.78860572085905,10.1567741748376,9.6541950154383,9.88795276399613,853190.968985833,0.0,1.0
2008-01-22,17.09,17.7,16.14,16.15,480400,9.9872998071332,10.3437803736839,9.43212515430836,9.43796909802231,822047.616327305,0.0,1.0
2008-01-23,17.78,17.81,16.59,16.8,653800,10.3905319233955,10.4080637545373,9.69510262143592,9.81782543942878,1118765.05319482,0.0,1.0
2008-01-24,17.59,18.08,17.42,17.91,390100,10.2794969928305,10.5658502348138,10.1801499496934,10.4665031916768,667528.67429076,0.0,1.0
2008-01-25,17.26,17.85,17.19,17.8,287200,10.0866468502703,10.4314395293931,10.0457392442727,10.4022198108233,491448.949644466,0.0,1.0
2008-01-28,17.89,17.95,17.11,17.16,273600,10.4548153042489,10.4898789665325,9.99898769456109,10.0282074131308,468176.993811719,0.0,1.0
2008-01-29,18.12,18.36,17.67,17.98,233500,10.5892260096696,10.7294806588043,10.3262485425421,10.5074107976744,399558.947569579,0.0,1.0
2008-01-30,17.79,18.6,17.79,18.09,342300,10.3963758671094,10.869735307939,10.3963758671094,10.5716941785278,585734.59423155,0.0,1.0
2008-01-31,18.34,18.52,17.55,17.69,487300,10.7177927713764,10.8229837582274,10.2561212179747,10.3379364299699,833854.711565979,0.0,1.0
2008-02-01,18.87,18.92,18.32,18.33,324800,11.0275217882155,11.0567415067853,10.7061048839485,10.7119488276625,555789.062829121,0.0,1.0
2008-02-04,18.56,18.89,18.54,18.87,318400,10.8463595330832,11.0392096756434,10.8346716456553,11.0275217882155,544837.554201945,0.0,1.0
2008-02-05,18.27,18.79,18.18,18.2,301000,10.6768851653788,10.980770238504,10.6242896719533,10.6359775593812,515063.140121812,0.0,1.0
2008-02-06,18.2,18.77,17.99,18.24,233500,10.6359775593812,10.9690823510761,10.5132547413883,10.659353334237,399558.947569578,0.0,1.0
2008-02-07,18.41,18.99,18.05,18.16,488000,10.758700377374,11.0976491127829,10.548318403672,10.6126017845254,835052.532822078,0.0,1.0
2008-02-08,18.38,18.74,18.23,18.34,294400,10.7411685462322,10.9515505199342,10.653509390523,10.7177927713764,503769.396850038,0.0,1.0
2008-02-11,17.94,18.32,17.88,18.32,278500,10.4840350228186,10.7061048839485,10.4489713605349,10.7061048839485,476561.742604401,0.0,1.0
2008-02-12,18.19,18.55,17.97,17.97,292800,10.6301336156672,10.8405155893693,10.5015668539604,10.5015668539604,501031.519693246,0.0,1.0
2008-02-13,18.63,18.74,18.27,18.41,247900,10.8872671390808,10.9515505199342,10.6768851653788,10.758700377374,424199.841980724,0.0,1.0
2008-02-14,18.18,18.71,18.08,18.7,333900,10.6242896719533,10.9340186887924,10.5658502348138,10.9281747450785,571360.739158382,0.0,1.0
2008-02-15,18.21,18.3,17.93,18.09,291800,10.6418215030951,10.6944169965206,10.4781910791046,10.5716941785278,499320.34647025,0.0,1.0
2008-02-19,18.02,18.55,17.86,18.29,223700,10.5307865725302,10.8405155893693,10.437283473107,10.6885730528067,382789.449984216,0.0,1.0
2008-02-20,18.26,18.34,17.82,17.96,195200,10.6710412216649,10.7177927713764,10.4139076982512,10.4957229102465,334021.013128828,0.0,1.0
2008-02-21,17.85,18.67,17.82,18.4,206900,10.4314395293931,10.9106429139366,10.4139076982512,10.7528564336601,354041.739837883,0.0,1.0
2008-02-22,17.89,17.95,17.42,17.87,210600,10.4548153042489,10.4898789665325,10.1801499496934,10.443127416821,360373.080762968,0.0,1.0
2008-02-25,18.1,18.16,17.54,17.95,264400,10.5775381222417,10.6126017845254,10.2502772742608,10.4898789665325,452434.200160158,0.0,1.0
2008-02-26,18.26,18.53,18.0,18.0,224500,10.6710412216649,10.8288277019414,10.5190986851023,10.5190986851023,384158.388562613,0.0,1.0
2008-02-27,17.97,18.4,17.84,18.09,336700,10.5015668539604,10.7528564336601,10.4255955856791,10.5716941785278,576152.024182773,0.0,1.0
2008-02-28,18.02,18.23,17.76,17.95,291000,10.5307865725302,10.653509390523,10.3788440359676,10.4898789665325,497951.40789185,0.0,1.0
2008-02-29,17.38,17.85,17.35,17.8,246900,10.1567741748376,10.4314395293931,10.1392423436958,10.4022198108233,422488.668757727,0.0,1.0
2008-03-03,17.1,17.38,16.88,17.34,229500,9.99314375084715,10.1567741748376,9.86457698914034,10.1333983999818,392714.254677595,0.0,1.0
2008-03-04,17.24,17.32,16.86,16.89,238100,10.0749589628424,10.121710512554,9.85288910171245,9.87042093285429,407430.34439536,0.0,1.0
2008-03-05,16.81,17.46,16.61,17.33,205300,9.82366938314272,10.2035257245492,9.70679050886381,10.1275544562679,351303.86268109,0.0,1.0
2008-03-06,16.22,16.69,16.22,16.69,225800,9.47887670401992,9.75354205857538,9.47887670401992,9.75354205857538,386382.913752509,0.0,1.0
2008-03-07,16.57,16.77,16.08,16.1,297500,9.68341473400802,9.80029360828694,9.39706149202468,9.40874937945258,509074.033841327,0.0,1.0
2008-03-10,16.81,17.04,16.65,16.65,395600,9.82366938314272,9.95808008856347,9.73016628371959,9.73016628371959,676940.127017239,0.0,1.0
2008-03-11,17.43,17.78,16.9,17.22,347100,10.1859938934074,10.3905319233955,9.87626487656823,10.0632710754145,593948.225701928,0.0,1.0
2008-03-12,17.23,17.81,17.22,17.49,244600,10.0691150191284,10.4080637545373,10.0632710754145,10.221057555691,418552.970344837,0.0,1.0
2008-03-13,17.43,17.57,16.88,16.92,343300,10.2473553024038,10.3296633771219,9.92400215172553,9.94751874450213,583928.12812847,0.105,1.0
2008-03-14,16.73,17.52,16.64,17.5,299600,9.83581492881327,10.3002676361511,9.78290259506592,10.2885093397628,509597.632354471,0.0,1.0
2008-03-17,16.91,17.28,16.22,16.34,291200,9.94163959630798,10.1591680794915,9.53597837091161,9.60652814924141,495309.848269766,0.0,1.0
2008-03-18,17.37,17.61,16.77,17.25,316200,10.2120804132389,10.3531799698985,9.85933152158987,10.1415306349091,537833.015188529,0.0,1.0
2008-03-19,16.97,17.93,16.96,17.5,354400,9.97691448547288,10.5413127121113,9.97103533727873,10.2885093397628,602808.414240402,0.0,1.0
2008-03-20,17.61,17.61,16.97,17.19,862800,10.3531799698985,10.3531799698985,9.97691448547288,10.1062557457442,1467559.53670039,0.0,1.0
2008-03-24,17.55,17.9,17.48,17.61,220900,10.3179050807336,10.5236752675288,10.2767510433745,10.3531799698985,375734.7028942,0.0,1.0
2008-03-25,17.57,17.67,17.27,17.52,247200,10.3296633771219,10.3884548590634,10.1532889312974,10.3002676361511,420469.07449274,0.0,1.0
2008-03-26,17.05,17.51,17.01,17.42,342600,10.0239476710261,10.294388487957,10.0004310782495,10.2414761542096,582737.479454744,0.0,1.0
2008-03-27,17.02,17.31,16.98,17.13,321000,10.0063102264436,10.176805524074,9.98279363366703,10.0709808565793,545997.463236934,0.0,1.0
2008-03-28,17.35,17.62,16.94,17.02,401800,10.2003221168506,10.3590591180926,9.95927704089043,10.0063102264436,683432.338718378,0.0,1.0
2008-03-31,17.48,17.77,17.24,17.44,407300,10.2767510433745,10.4472463410049,10.1356514867149,10.2532344505979,692787.435440509,0.0,1.0
2008-04-01,18.44,18.44,17.68,17.68,314200,10.841149270013,10.841149270013,10.3943340072575,10.3943340072575,534431.161835027,0.0,1.0
2008-04-02,18.41,18.64,18.28,18.37,289900,10.8235118254305,10.958732233896,10.7470828989066,10.7999952326539,493098.64358999,0.0,1.0
2008-04-03,18.17,18.41,18.09,18.37,227300,10.6824122687709,10.8235118254305,10.6353790832177,10.7999952326539,386620.633625405,0.0,1.0
2008-04-04,18.3,18.4,17.99,18.29,249200,10.7588411952949,10.8176326772364,10.5765876012762,10.7529620471007,423870.92784624,0.0,1.0
2008-04-07,18.34,18.51,18.22,18.49,110100,10.7823577880715,10.882303307372,10.7118080097417,10.8705450109837,187272.027110237,0.0,1.0
2008-04-08,18.2,18.3,18.09,18.2,239700,10.7000497133534,10.7588411952949,10.6353790832177,10.7000497133534,407712.12441711,0.0,1.0
2008-04-09,17.87,18.28,17.85,18.28,251200,10.5060378229464,10.7470828989066,10.4942795265581,10.7470828989066,427272.781199743,0.0,1.0
2008-04-10,17.9,18.03,17.69,17.84,244600,10.5236752675288,10.6001041940528,10.4002131554517,10.4884003783639,416046.665133191,0.0,1.0
2008-04-11,17.87,18.05,17.68,17.69,217200,10.5060378229464,10.6118624904411,10.3943340072575,10.4002131554517,369441.274190224,0.0,1.0
2008-04-14,17.68,17.93,17.67,17.9,150200,10.3943340072575,10.5413127121113,10.3884548590634,10.5236752675288,255479.186847937,0.0,1.0
2008-04-15,17.81,17.86,17.64,17.75,120600,10.4707629337815,10.5001586747522,10.3708174144809,10.4354880446166,205131.757216119,0.0,1.0
2008-04-16,18.14,18.14,17.66,17.98,236900,10.6647748241885,10.6647748241885,10.3825757108692,10.570708453082,402949.529722208,0.0,1.0
2008-04-17,17.9,18.0,17.74,18.0,206400,10.5236752675288,10.5824667494703,10.4296088964224,10.5824667494703,351071.266081319,0.0,1.0
2008-04-18,17.96,18.19,17.88,18.13,163700,10.5589501566937,10.6941705651592,10.5119169711405,10.6588956759943,278441.696984069,0.0,1.0
2008-04-21,17.58,18.01,17.42,17.78,194500,10.335542525316,10.5883458976645,10.2414761542096,10.453125489199,330830.238627987,0.0,1.0
2008-04-22,17.03,17.55,16.93,17.52,326300,10.0121893746378,10.3179050807336,9.95339789269628,10.3002676361511,555012.37462371,0.0,1.0
2008-04-23,16.74,17.11,16.64,17.11,263800,9.84169407700742,10.059222560191,9.78290259506592,10.059222560191,448704.4573268,0.0,1.0
2008-04-24,17.3,17.35,16.65,16.79,349100,10.1709263758798,10.2003221168506,9.78878174326007,9.87108981797817,593793.502853626,0.0,1.0
2008-04-25,17.34,17.43,16.96,17.41,156100,10.1944429686564,10.2473553024038,9.97103533727873,10.2355970060155,265514.654240765,0.0,1.0
2008-04-28,16.98,17.45,16.75,17.45,329000,9.98279363366703,10.2591135987921,9.84757322520157,10.2591135987921,559604.876650937,0.0,1.0
2008-04-29,17.1,17.17,16.67,17.02,219200,10.0533434119968,10.0944974493559,9.80054003964837,10.0063102264436,372843.127543726,0.0,1.0
2008-04-30,16.92,17.25,16.85,17.23,222000,9.94751874450213,10.1415306349091,9.90636470714308,10.1297723385208,377605.722238626,0.0,1.0
2008-05-01,16.62,16.81,15.7,16.5,608800,9.77114429867762,9.88284811436647,9.2302626648158,9.70059452034782,1035524.16080575,0.0,1.0
2008-05-02,17.09,17.23,16.42,16.69,503300,10.0474642638027,10.1297723385208,9.65356133479462,9.81229833603667,856076.39640856,0.0,1.0
2008-05-05,16.39,17.04,16.26,17.04,407100,9.63592389021217,10.0180685228319,9.55949496368821,10.0180685228319,692447.250105157,0.0,1.0
2008-05-06,16.32,16.43,16.2,16.29,502500,9.59476985285312,9.65944048298877,9.52422007452331,9.57713240827066,854715.655067161,0.0,1.0
2008-05-07,15.91,16.4,15.91,16.28,257800,9.35372477689296,9.64180303840632,9.35372477689296,9.57125326007652,438498.897266297,0.0,1.0
2008-05-08,16.18,16.23,15.84,16.0,467600,9.51246177813501,9.54185751910576,9.31257073953391,9.40663711064031,795353.314048566,0.0,1.0
2008-05-09,16.15,16.22,16.0,16.02,273800,9.49482433355256,9.53597837091161,9.40663711064031,9.41839540702861,465713.724094306,0.0,1.0
2008-05-12,16.18,16.35,16.12,16.2,460900,9.51246177813501,9.61240729743557,9.47718688897011,9.52422007452331,783957.105314338,0.0,1.0
2008-05-13,16.03,16.23,16.0,16.21,380200,9.42427455522276,9.54185751910576,9.40663711064031,9.53009922271746,646692.322500566,0.0,1.0
2008-05-14,16.18,16.23,16.03,16.03,247600,9.51246177813501,9.54185751910576,9.42427455522276,9.42427455522276,421149.445163441,0.0,1.0
2008-05-15,16.18,16.28,16.02,16.14,205400,9.51246177813501,9.57125326007652,9.41839540702861,9.48894518535841,349370.339404567,0.0,1.0
2008-05-16,16.27,16.66,16.02,16.33,627800,9.56537411188236,9.79466089145422,9.41839540702861,9.60064900104726,1067841.76766401,0.0,1.0
2008-05-19,16.3,16.42,16.22,16.25,210700,9.58301155646481,9.65356133479462,9.53597837091161,9.55361581549406,358385.250791345,0.0,1.0
2008-05-20,16.28,16.32,16.18,16.2,249200,9.57125326007652,9.59476985285312,9.51246177813501,9.52422007452331,423870.927846242,0.0,1.0
2008-05-21,16.18,16.53,16.16,16.36,307700,9.51246177813501,9.71823196493027,9.50070348174671,9.61828644562972,523375.13843615,0.0,1.0
2008-05-22,16.43,16.6,16.19,16.28,233100,9.65944048298877,9.75938600228932,9.51834092632916,9.57125326007652,396486.008350558,0.0,1.0
2008-05-23,16.28,16.43,16.24,16.28,197600,9.57125326007652,9.65944048298877,9.54773666729991,9.57125326007652,336103.111325912,0.0,1.0
2008-05-27,16.47,16.62,16.33,16.35,291500,9.68295707576537,9.77114429867762,9.60064900104726,9.61240729743557,495820.126272791,0.0,1.0
2008-05-28,16.51,16.59,16.32,16.47,284600,9.70647366854197,9.75350685409517,9.59476985285312,9.68295707576537,484083.732203212,0.0,1.0
2008-05-29,16.45,16.7,16.35,16.51,585000,9.67119877937707,9.81817748423082,9.61240729743557,9.70647366854197,995042.105899083,0.0,1.0
2008-05-30,16.29,16.47,16.23,16.46,421600,9.57713240827066,9.68295707576537,9.54185751910576,9.67707792757122,717110.68691804,0.0,1.0
2008-06-02,16.28,16.33,16.21,16.33,421400,9.57125326007652,9.60064900104726,9.53009922271746,9.60064900104726,716770.50158269,0.0,1.0
2008-06-03,16.27,16.4,16.21,16.35,344000,9.56537411188236,9.64180303840632,9.53009922271746,9.61240729743557,585118.776802196,0.0,1.0
2008-06-04,16.27,16.39,16.22,16.22,538500,9.56537411188236,9.63592389021217,9.53597837091161,9.53597837091161,915949.015430182,0.0,1.0
2008-06-05,16.77,16.77,16.27,16.27,546700,9.85933152158987,9.85933152158987,9.56537411188236,9.56537411188236,929896.614179537,0.0,1.0
2008-06-06,16.19,16.73,16.19,16.64,261200,9.51834092632916,9.83581492881327,9.51834092632916,9.78290259506592,444282.047967249,0.0,1.0
2008-06-09,16.24,16.47,16.17,16.33,336400,9.54773666729991,9.68295707576537,9.50658262994086,9.60064900104726,572191.734058892,0.0,1.0
2008-06-10,16.39,16.52,16.02,16.21,368900,9.63592389021217,9.71235281673612,9.41839540702861,9.53009922271746,627471.851053285,0.0,1.0
2008-06-11,16.19,16.37,16.16,16.35,392600,9.58007198236774,9.68658297414206,9.56232015040535,9.67474841950047,663480.818484315,0.105,1.0
2008-06-12,16.41,16.6,16.21,16.21,264900,9.71025208342524,9.82268035252035,9.59190653700933,9.59190653700933,447672.10600228,0.0,1.0
2008-06-13,16.43,16.71,16.16,16.52,288800,9.72208663806683,9.8877704030491,9.56232015040535,9.77534213395399,488062.303561564,0.0,1.0
2008-06-16,16.56,16.62,16.29,16.31,185500,9.79901124323717,9.83451490716194,9.63924475557569,9.65107931021728,313488.771851351,0.0,1.0
2008-06-17,16.5,16.92,16.48,16.56,244200,9.7635075793124,10.0120332267858,9.75167302467081,9.79901124323717,412689.801003234,0.0,1.0
2008-06-18,16.43,16.54,16.32,16.41,442100,9.72208663806683,9.78717668859558,9.65699658753808,9.71025208342524,747134.156525511,0.0,1.0
2008-06-19,16.56,16.61,16.37,16.41,179900,9.79901124323717,9.82859762984115,9.68658297414206,9.71025208342524,304024.959870933,0.0,1.0
2008-06-20,16.24,17.0,16.14,16.2,418600,9.60965836897172,10.0593714453522,9.55048559576376,9.58598925968854,707419.945536256,0.0,1.0
2008-06-23,15.82,16.35,15.81,16.26,295600,9.36113272149831,9.67474841950047,9.35521544417752,9.62149292361331,499554.075252072,0.0,1.0
2008-06-24,15.51,16.02,15.45,15.73,549500,9.17769712455365,9.47947826791422,9.14219346062888,9.30787722561115,928636.550578531,0.0,1.0
2008-06-25,15.67,15.83,15.51,15.51,465000,9.27237356168638,9.36704999881911,9.17769712455365,9.17769712455365,785834.387659721,0.0,1.0
2008-06-26,14.92,15.78,14.9,15.5,579300,8.82857776262673,9.33746361221513,8.81674320798514,9.17177984723286,978997.550045755,0.0,1.0
2008-06-27,14.58,15.0,14.4,14.86,923000,8.62739033371968,8.87591598119309,8.52087934194537,8.79307409870195,1559839.01034392,0.0,1.0
2008-06-30,14.02,14.58,14.01,14.49,458900,8.29602280375514,8.62739033371968,8.29010552643435,8.57413483783252,775525.592466765,0.0,1.0
2008-07-01,13.85,14.24,13.66,13.91,516200,8.19542908930162,8.42620290481264,8.08300082020651,8.23093275322639,872360.668623544,0.0,1.0
2008-07-02,13.59,13.85,13.44,13.81,752000,8.04157987896094,8.19542908930162,7.95282071914901,8.17175998001844,1270854.75165615,0.0,1.0
2008-07-03,13.78,13.97,13.6,13.68,295400,8.15400814805605,8.26643641715116,8.04749715628173,8.0948353748481,499216.081967057,0.0,1.0
2008-07-07,13.53,13.9,13.49,13.85,334000,8.00607621503617,8.22501547590559,7.98240710575298,8.19542908930162,564448.785974939,0.0,1.0
2008-07-08,14.3,14.3,13.54,13.58,289500,8.46170656873741,8.46170656873741,8.01199349235696,8.03566260164014,489245.280059116,0.0,1.0
2008-07-09,13.68,14.35,13.64,14.27,400400,8.0948353748481,8.49129295534139,8.07116626556492,8.44395473677502,676662.556599897,0.0,1.0
2008-07-10,13.5,13.96,13.37,13.63,363600,7.98832438307378,8.26051913983037,7.91139977790344,8.06524898824412,614471.792157149,0.0,1.0
2008-07-11,13.46,13.74,13.11,13.37,313700,7.9646552737906,8.13033903877287,7.75755056756276,7.91139977790344,530142.467545923,0.0,1.0
2008-07-14,12.95,13.65,12.94,13.53,302400,7.66287413043003,8.07708354288571,7.65695685310924,8.00607621503617,511045.84694258,0.0,1.0
2008-07-15,12.4,12.9,12.39,12.5,591700,7.33742387778629,7.63328774382606,7.33150660046549,7.39659665099424,999953.133716681,0.0,1.0
2008-07-16,13.07,13.07,12.3,12.49,338400,7.73388145827958,7.73388145827958,7.27825110457833,7.39067937367345,571884.638245268,0.0,1.0
2008-07-17,13.04,13.16,12.73,13.12,406700,7.71612962631719,7.78713695416674,7.53269402937253,7.76346784488355,687309.345077868,0.0,1.0
2008-07-18,12.94,13.18,12.74,13.06,381800,7.65695685310924,7.79897150880833,7.53861130669333,7.72796418095878,645229.181093508,0.0,1.0
2008-07-21,12.85,13.03,12.82,12.95,407900,7.60370135722208,7.7102123489964,7.58594952525969,7.66287413043003,689337.304787957,0.0,1.0
2008-07-22,13.05,13.12,12.62,12.72,493800,7.72204690363799,7.76346784488355,7.46760397884379,7.52677675205174,834505.420701871,0.0,1.0
2008-07-23,13.29,13.36,12.85,13.04,417100,7.86406155933708,7.90548250058264,7.60370135722208,7.71612962631719,704884.995898644,0.0,1.0
2008-07-24,13.31,13.66,13.24,13.32,368500,7.87589611397867,8.08300082020651,7.8344751727331,7.88181339129946,622752.627640015,0.0,1.0
2008-07-25,13.49,13.62,13.16,13.42,664500,7.98240710575298,8.05933171092332,7.78713695416674,7.94098616450742,1122982.68946212,0.0,1.0
2008-07-28,13.44,13.61,13.39,13.39,367900,7.95282071914901,8.05341443360253,7.92323433254503,7.92323433254503,621738.64778497,0.0,1.0
2008-07-29,13.6,13.74,13.41,13.41,403300,8.04749715628173,8.13033903877287,7.93506888718662,7.93506888718662,681563.459232614,0.0,1.0
2008-07-30,13.63,13.84,13.34,13.55,231300,8.06524898824412,8.18951181198082,7.89364794594105,8.01791076967776,390889.234119771,0.0,1.0
2008-07-31,13.86,14.02,12.75,12.9,682400,8.20134636662241,8.29602280375514,7.54452858401413,7.63328774382606,1153233.08847095,0.0,1.0
2008-08-01,14.24,14.41,13.78,13.78,405800,8.42620290481264,8.52679661926616,8.15400814805605,8.15400814805605,685788.3752953,0.0,1.0
2008-08-04,14.41,14.61,14.08,14.28,392000,8.52679661926616,8.64514216568207,8.33152646767991,8.44987201409582,662466.83862927,0.0,1.0
2008-08-05,14.82,14.84,14.54,14.56,416900,8.76940498941877,8.78123954406036,8.6037212244365,8.61555577907809,704547.002613629,0.0,1.0
2008-08-06,14.76,14.94,14.6,14.76,362300,8.733901325494,8.84041231726832,8.63922488836127,8.733901325494,612274.835804552,0.0,1.0
2008-08-07,14.34,14.73,14.28,14.66,531900,8.48537567802059,8.71614949353161,8.44987201409582,8.67472855228605,898893.141497216,0.0,1.0
2008-08-08,14.75,14.84,14.27,14.34,411200,8.7279840481732,8.78123954406036,8.44395473677502,8.48537567802059,694914.193990704,0.0,1.0
2008-08-11,15.07,15.39,14.53,14.71,463300,8.91733692243866,9.10668979670411,8.5978039471157,8.70431493889002,782961.444737094,0.0,1.0
2008-08-12,14.93,15.15,14.81,14.97,490800,8.83449503994752,8.96467514100502,8.76348771209798,8.8581641492307,829435.521426647,0.0,1.0
2008-08-13,15.02,15.2,14.85,14.91,364700,8.88775053583468,8.994261527609,8.78715682138116,8.82266048530593,616330.755224731,0.0,1.0
2008-08-14,15.21,15.43,14.9,14.94,305000,9.00017880492979,9.13035890598729,8.81674320798514,8.84041231726832,515439.759647774,0.0,1.0
2008-08-15,15.23,15.59,15.03,15.4,331200,9.01201335957138,9.22503534312002,8.89366781315547,9.1126070740249,559716.87998473,0.0,1.0
2008-08-18,14.92,15.27,14.75,15.25,273300,8.82857776262673,9.03568246885456,8.7279840481732,9.02384791421297,461867.823972907,0.0,1.0
2008-08-19,14.71,15.0,14.64,14.83,184900,8.70431493889002,8.87591598119309,8.66289399764445,8.77532226673957,312474.791996306,0.0,1.0
2008-08-20,14.69,15.0,14.52,14.76,195400,8.69248038424843,8.87591598119309,8.59188666979491,8.733901325494,330219.43945959,0.0,1.0
2008-08-21,14.48,14.65,14.39,14.58,141300,8.56821756051173,8.66881127496525,8.51496206462457,8.62739033371968,238792.255863051,0.0,1.0
2008-08-22,14.69,14.8,14.49,14.58,305200,8.69248038424843,8.75757043477718,8.57413483783252,8.62739033371968,515777.752932789,0.0,1.0
2008-08-25,14.51,14.75,14.48,14.61,244800,8.58596939247411,8.7279840481732,8.56821756051173,8.64514216568207,413703.780858279,0.0,1.0
2008-08-26,14.56,14.68,14.39,14.48,215000,8.61555577907809,8.68656310692764,8.51496206462457,8.56821756051173,363342.781391054,0.0,1.0
2008-08-27,14.7,14.7,14.46,14.53,338800,8.69839766156923,8.69839766156923,8.55638300587014,8.5978039471157,572560.624815297,0.0,1.0
2008-08-28,15.27,15.27,14.71,14.71,250500,9.03568246885456,9.03568246885456,8.70431493889002,8.70431493889002,423336.589481205,0.0,1.0
2008-08-29,14.9,15.18,14.85,15.18,247700,8.81674320798514,8.9824269729674,8.78715682138116,8.9824269729674,418604.683490995,0.0,1.0
2008-09-02,15.08,15.37,14.89,15.06,332500,8.92325419975945,9.09485524206252,8.81082593066434,8.91141964511786,561913.836337327,0.0,1.0
2008-09-03,15.52,15.52,14.94,15.07,560800,9.18361440187445,9.18361440187445,8.84041231726832,8.91733692243866,947733.171181874,0.0,1.0
2008-09-04,15.27,15.5,15.25,15.47,204400,9.03568246885456,9.17177984723286,9.02384791421297,9.15402801527047,345429.137285262,0.0,1.0
2008-09-05,15.16,15.26,14.9,15.18,199400,8.97059241832581,9.02976519153377,8.81674320798514,8.9824269729674,336979.305159889,0.0,1.0
2008-09-08,15.7,15.7,15.37,15.61,316000,9.29012539364876,9.29012539364876,9.09485524206252,9.23686989776161,534029.390323595,0.0,1.0
2008-09-09,15.27,15.98,15.27,15.44,271800,9.03568246885456,9.45580915863104,9.03568246885456,9.13627618330809,459332.874335295,0.0,1.0
2008-09-10,15.46,15.55,15.11,15.44,256500,9.14811073794968,9.20136623383684,8.94100603172184,9.13627618330809,433476.388031652,0.0,1.0
2008-09-11,15.52,15.57,15.17,15.28,303500,9.18361440187445,9.21320078847843,8.97650969564661,9.04159974617536,512904.810010162,0.0,1.0
2008-09-12,15.37,15.57,15.27,15.39,160300,9.09485524206252,9.21320078847843,9.03568246885456,9.10668979670411,270901.617939469,0.0,1.0
2008-09-15,14.53,15.54,14.53,14.93,398700,8.5978039471157,9.19544895651604,8.5978039471157,8.83449503994752,673789.613677271,0.0,1.0
2008-09-16,14.82,14.82,14.07,14.32,461300,8.76940498941877,8.76940498941877,8.32560919035912,8.473541123379,779581.511886945,0.0,1.0
2008-09-17,13.81,15.31,13.81,14.62,415000,8.17175998001844,9.05935157813775,8.17175998001844,8.65105944300286,701336.066405987,0.0,1.0
2008-09-18,13.55,14.22,12.19,13.96,739400,8.08004218154611,8.47957194255245,7.26905639801085,8.32453054275894,1239952.68525726,0.105,1.0
2008-09-19,14.37,16.86,13.98,14.0,959300,8.56901890397178,10.0538384635326,8.33645680428152,8.3483830658041,1608718.70566309,0.0,1.0
2008-09-22,13.57,14.58,13.48,14.15,141100,8.09196844306869,8.69424464995884,8.03830026621709,8.43783002722343,236620.670665132,0.0,1.0
2008-09-23,13.43,14.09,13.42,14.0,143600,8.00848461241064,8.40205124265569,8.00252148164935,8.3483830658041,240813.099273657,0.0,1.0
2008-09-24,12.94,13.86,12.94,13.4,177400,7.7162912051075,8.26489923514606,7.7162912051075,7.99059522012678,297494.734060911,0.0,1.0
2008-09-25,13.27,13.63,13.15,13.15,210100,7.91307452023003,8.12774722763642,7.84151695109456,7.84151695109456,352331.700260413,0.0,1.0
2008-09-26,13.3,13.48,12.63,12.73,177800,7.93096391251389,8.03830026621709,7.53143415150755,7.59106545912044,298165.522638275,0.0,1.0
2008-09-29,11.95,13.32,11.95,13.0,182000,7.12594125973992,7.94289017403647,7.12594125973992,7.75206998967523,305208.802700596,0.0,1.0
2008-09-30,12.87,13.0,12.0,12.66,324900,7.67454928977848,7.75206998967523,7.15575691354637,7.54932354379142,544848.021963866,0.0,1.0
2008-10-01,13.11,13.26,12.5,12.7,228700,7.81766442804941,7.90711138946874,7.4539134516108,7.57317606683657,383523.369107837,0.0,1.0
2008-10-02,12.98,13.74,12.69,13.01,251000,7.74014372815266,8.19334166601059,7.56721293607528,7.75803312043652,420919.832295877,0.0,1.0
2008-10-03,12.95,14.0,12.68,13.0,235400,7.72225433586879,8.3483830658041,7.561249805314,7.75206998967523,394759.077778683,0.0,1.0
2008-10-06,12.72,13.2,11.67,12.75,291900,7.58510232835915,7.871332604901,6.95897359842384,7.60299172064302,489507.964331341,0.0,1.0
2008-10-07,11.96,13.65,11.96,12.92,292900,7.13190439050121,8.13967348915899,7.13190439050121,7.70436494358492,491184.935774751,0.0,1.0
2008-10-08,10.39,12.1,10.39,11.5,289100,6.1956928609789,7.21538822115925,6.1956928609789,6.85760037548194,484812.444289793,0.0,1.0
2008-10-09,10.39,10.39,10.39,10.39,2605700,6.1956928609789,6.1956928609789,6.1956928609789,6.1956928609789,4369684.49009309,0.0,1.0
2008-10-10,5.85,6.39,5.01,5.36,1030500,3.48843149535385,3.81044055646344,2.98752851140561,3.19623808805071,1728119.07243387,0.0,1.0
2008-10-13,7.44,7.44,5.62,6.21,847100,4.43656928639875,4.43656928639875,3.35127948784422,3.70310420276025,1420562.5097125,0.0,1.0
2008-10-14,6.96,8.1,6.5,7.85,526800,4.15033900985689,4.8301359166438,3.87603499483762,4.68105764761158,883428.55638832,0.0,1.0
2008-10-15,6.84,7.35,6.68,6.9,634000,4.07878144072143,4.38290110954715,3.98337134854081,4.11456022528916,1063199.89512186,0.0,1.0
2008-10-16,6.5,6.93,6.06,6.84,674500,3.87603499483762,4.13244961757303,3.61365724134092,4.07878144072143,1131117.23857996,0.0,1.0
2008-10-17,6.88,7.05,6.05,6.28,554400,4.10263396376658,4.20400718670849,3.60769411057963,3.74484611808927,929712.968226432,0.0,1.0
2008-10-20,7.28,7.28,6.76,6.93,253900,4.34115919421813,4.34115919421813,4.03107639463112,4.13244961757303,425783.049481766,0.0,1.0
2008-10-21,6.89,7.15,6.81,7.07,468000,4.10859709452787,4.26363849432138,4.06089204843756,4.21593344823107,784822.635515819,0.0,1.0
2008-10-22,6.27,6.67,6.27,6.63,676500,3.73888298732798,3.97740821777952,3.73888298732798,3.95355569473437,1134471.18146678,0.0,1.0
2008-10-23,6.43,6.53,6.02,6.38,403000,3.8342930795086,3.89392438712148,3.58980471829576,3.80447742570215,675819.491694176,0.0,1.0
2008-10-24,6.11,6.4,5.72,6.23,234800,3.64347289514736,3.81640368722473,3.4109107954571,3.71503046428282,393752.894912637,0.0,1.0
2008-10-27,5.26,6.19,5.26,5.79,336200,3.13660678043782,3.69117794123767,3.13660678043782,3.45265271078612,563797.799274399,0.0,1.0
2008-10-28,6.17,6.17,5.11,5.26,369400,3.67925167971509,3.67925167971509,3.0471598190185,3.13660678043782,619473.251195606,0.0,1.0
2008-10-29,6.31,6.67,6.09,6.16,363600,3.76273551037313,3.97740821777952,3.63154663362478,3.6732885489538,609746.816823828,0.0,1.0
2008-10-30,7.41,7.75,6.34,6.34,376700,4.41867989411488,4.6214263399987,3.780624902657,3.780624902657,631715.142732498,0.0,1.0
2008-10-31,7.96,8.02,7.06,7.51,479800,4.74665208598576,4.78243087055349,4.20997031746978,4.47831120172777,804610.898548055,0.0,1.0
2008-11-03,8.03,8.3,7.76,7.79,275700,4.78839400131478,4.94939853186957,4.62738947075998,4.64527886304385,462341.026948101,0.0,1.0
2008-11-04,8.56,8.58,8.01,8.09,361600,5.10443993166308,5.11636619318565,4.7764677397922,4.82417278588251,606392.873937008,0.0,1.0
2008-11-05,8.3,8.88,8.2,8.38,408300,4.94939853186957,5.29526011602431,4.88976722425669,4.99710357795988,684707.44034425,0.0,1.0
2008-11-06,8.09,8.56,7.91,8.17,454300,4.82417278588251,5.10443993166308,4.71683643217931,4.87187783197282,761848.126741103,0.0,1.0
2008-11-07,8.4,8.7,8.15,8.28,249700,5.00902983948246,5.18792376232112,4.85995157045024,4.93747227034699,418739.769419444,0.0,1.0
2008-11-10,7.94,8.67,7.86,8.67,206100,4.73472582446318,5.17003437003725,4.68702077837287,5.17003437003725,345623.814486774,0.0,1.0
2008-11-11,7.87,8.13,7.31,7.89,429700,4.69298390913416,4.84802530892767,4.359048586502,4.70491017065674,720594.62923322,0.0,1.0
2008-11-12,7.2,7.99,7.2,7.8,514600,4.29345414812782,4.76454147826962,4.29345414812782,4.65124199380514,862969.504778719,0.0,1.0
2008-11-13,8.54,8.54,6.91,7.25,426300,5.0925136701405,5.0925136701405,4.12052335605045,4.32326980193426,714892.926325627,0.0,1.0
2008-11-14,7.51,8.47,7.48,8.45,382000,4.47831120172777,5.05077175481148,4.4604218094439,5.0388454932889,640603.09138257,0.0,1.0
2008-11-17,7.38,8.07,7.31,7.5,280500,4.40079050183102,4.81224652435993,4.359048586502,4.47234807096648,470390.489876468,0.0,1.0
2008-11-18,7.46,7.6,7.02,7.44,510000,4.44849554792133,4.53197937857937,4.18611779442463,4.43656928639875,855255.436139032,0.0,1.0
2008-11-19,6.51,7.65,6.51,7.45,270600,3.8819981255989,4.56179503238581,3.8819981255989,4.44253241716004,453788.472586711,0.0,1.0
2008-11-20,5.67,6.64,5.67,6.49,359900,3.38109514165066,3.95951882549566,3.38109514165066,3.87007186407633,603542.022483212,0.0,1.0
2008-11-21,6.21,6.34,5.1,5.78,508300,3.70310420276025,3.780624902657,3.04119668825721,3.44668958002483,852404.584685235,0.0,1.0
2008-11-24,7.57,7.67,5.96,6.41,402700,4.5140899862955,4.57372129390839,3.55402593372803,3.82236681798602,675316.400261154,0.0,1.0
2008-11-25,7.63,7.63,6.62,7.6,432500,4.54986877086323,4.54986877086323,3.94759256397308,4.53197937857937,725290.149274769,0.0,1.0
2008-11-26,8.29,8.33,7.39,7.61,372400,4.94343540110828,4.96728792415344,4.4067536325923,4.53794250934066,624504.165525835,0.0,1.0
2008-11-28,8.52,8.7,7.98,8.24,157800,5.08058740861792,5.18792376232112,4.75857834750833,4.91361974730184,264626.093770077,0.0,1.0
2008-12-01,6.68,8.39,6.68,8.39,377000,3.98337134854081,5.00306670872117,3.98337134854081,5.00306670872117,632218.234165521,0.0,1.0
2008-12-02,7.59,7.59,6.68,6.89,715500,4.52601624781808,4.52601624781808,3.98337134854081,4.10859709452787,1199873.06775976,0.0,1.0
2008-12-03,8.38,8.5,7.29,7.29,267000,4.99710357795988,5.06866114709534,4.34712232497942,4.34712232497942,447751.375390435,0.0,1.0
2008-12-04,7.85,8.59,7.64,8.28,306700,4.68105764761158,5.12232932394694,4.55583190162452,4.93747227034699,514327.141693807,0.0,1.0
2008-12-05,8.97,9.09,7.66,7.7,311200,5.34892829287591,5.42048586201137,4.5677581631471,4.59161068619225,521873.513189151,0.0,1.0
2008-12-08,9.1,9.38,8.58,9.1,444600,5.42644899277266,5.59341665408875,5.11636619318565,5.42644899277266,745581.503740028,0.0,1.0
2008-12-09,9.08,9.79,8.8,8.91,515400,5.41452273125009,5.83790501530158,5.247555069934,5.31314950830818,864311.081933446,0.0,1.0
2008-12-10,9.04,9.56,8.85,9.22,441000,5.39067020820493,5.70075300779194,5.27737072374045,5.49800656190813,739544.406543752,0.0,1.0
2008-12-11,7.99,9.09,7.95,8.62,403800,4.76454147826962,5.42048586201137,4.74068895522447,5.14021871623081,677161.068848906,0.0,1.0
2008-12-12,8.48,8.88,7.54,7.72,400500,5.05673488557277,5.29526011602431,4.49620059401163,4.60353694771483,671627.063085652,0.0,1.0
2008-12-15,8.21,8.73,8.08,8.44,342000,4.89573035501797,5.20581315460498,4.81820965512122,5.03288236252761,573524.233646176,0.0,1.0
2008-12-16,9.06,9.14,8.42,8.47,583900,5.40259646972751,5.45030151581782,5.02095610100504,5.05077175481148,979183.625807022,0.0,1.0
2008-12-17,9.06,9.25,8.58,8.99,425000,5.40259646972751,5.51589595419199,5.11636619318565,5.36085455439849,712712.863449194,0.0,1.0
2008-12-18,9.07,9.5,8.89,9.17,370400,5.43986603698556,5.69776486784596,5.33190838685795,5.49984250927868,617575.502256604,0.0525,1.0
2008-12-19,8.8,9.31,8.76,9.31,682600,5.27792956179415,5.58380957048904,5.2539389728769,5.58380957048904,1138112.95313272,0.0,1.0
2008-12-22,8.49,8.92,8.1,8.82,277700,5.09200249768549,5.34990132854589,4.85809425574234,5.28992485625277,463014.894645408,0.0,1.0
2008-12-23,8.51,8.82,8.4,8.66,217400,5.10399779214412,5.28992485625277,5.03802367262169,5.19396250058379,362475.470276959,0.0,1.0
2008-12-24,8.76,8.9,8.43,8.52,156400,5.2539389728769,5.33790603408727,5.05601661430962,5.10999543937343,260768.921579193,0.0,1.0
2008-12-26,9.05,9.08,8.57,8.75,214500,5.42787074252694,5.44586368421487,5.13998367551998,5.24794132564759,357640.240912639,0.0,1.0
2008-12-29,8.34,9.18,8.26,9.05,304900,5.00203778924582,5.50584015650799,4.95405661141133,5.42787074252694,508366.011441789,0.0,1.0
2008-12-30,9.05,9.1,8.2,8.41,323800,5.42787074252694,5.4578589786735,4.91807072803546,5.044021319851,539878.368333392,0.0,1.0
2008-12-31,9.19,9.26,8.34,9.1,462100,5.5118378037373,5.55382133434248,5.00203778924582,5.4578589786735,770468.789397345,0.0,1.0
2009-01-02,9.7,9.75,9.11,9.3,244200,5.81771781243219,5.84770604857875,5.46385662590281,5.57781192325973,407159.658885158,0.0,1.0
2009-01-05,9.87,9.97,9.36,9.72,415000,5.91967781533048,5.9796542876236,5.6137978066356,5.82971310689081,691937.995238906,0.0,1.0
2009-01-06,10.33,10.5,9.79,9.87,327900,6.19556958787881,6.29752959077711,5.87169663749599,5.91967781533048,546714.382262259,0.0,1.0
2009-01-07,9.92,10.31,9.86,10.21,305100,5.94966605147704,6.18357429342019,5.91368016810117,6.12359782112708,508699.47553588,0.0,1.0
2009-01-08,9.66,10.13,9.48,9.99,447200,5.79372722351494,6.07561664329258,5.68576957338733,5.99164958208222,745625.714387563,0.0,1.0
2009-01-09,9.2,9.79,9.17,9.72,222200,5.51783545096661,5.87169663749599,5.49984250927868,5.82971310689081,370478.608535144,0.0,1.0
2009-01-12,9.09,9.37,9.02,9.27,226200,5.45186133144419,5.61979545386491,5.409877800839,5.55981898157179,377147.890416965,0.0,1.0
2009-01-13,9.7,9.86,9.0,9.15,435400,5.81771781243219,5.91368016810117,5.39788250638038,5.48784721482005,725951.332836191,0.0,1.0
2009-01-14,9.3,9.56,9.23,9.56,347900,5.57781192325973,5.73375075122183,5.53582839265455,5.73375075122183,580060.791671362,0.0,1.0
2009-01-15,9.12,9.43,8.6,9.33,296600,5.46985427313212,5.65578133724078,5.15797661720792,5.59580486494766,494527.25153701,0.0,1.0
2009-01-16,9.14,9.35,8.72,9.25,281800,5.48184956759074,5.60780015940628,5.22994838395966,5.54782368711317,469850.908574274,0.0,1.0
2009-01-20,8.23,9.21,8.22,9.02,363600,4.93606366972339,5.52383309819592,4.93006602249408,5.409877800839,606237.723057509,0.0,1.0
2009-01-21,9.5,9.5,8.12,8.53,556800,5.69776486784596,5.69776486784596,4.87008955020097,5.11599308660274,928364.037949452,0.0,1.0
2009-01-22,8.73,9.25,8.52,9.11,366800,5.23594603118897,5.54782368711317,5.10999543937343,5.46385662590281,611573.148562965,0.0,1.0
2009-01-23,8.78,8.82,8.2,8.43,309700,5.26593426733553,5.28992485625277,4.91807072803546,5.05601661430962,516369.149699973,0.0,1.0
2009-01-26,8.91,9.32,8.73,8.9,246600,5.34390368131658,5.58980721771835,5.23594603118897,5.33790603408727,411161.228014251,0.0,1.0
2009-01-27,9.05,9.16,8.9,9.01,274500,5.42787074252694,5.49384486204937,5.33790603408727,5.40388015360969,457679.469139951,0.0,1.0
2009-01-28,9.78,9.8,9.12,9.33,320400,5.86569899026668,5.8776942847253,5.46985427313212,5.59580486494766,534209.478733844,0.0,1.0
2009-01-29,9.45,9.75,9.41,9.58,568700,5.6677766316994,5.84770604857875,5.64378604278215,5.74574604568045,948205.151547869,0.0,1.0
2009-01-30,9.35,9.7,9.16,9.58,786500,5.60780015940628,5.81771781243219,5.49384486204937,5.74574604568045,1311347.55001301,0.0,1.0
2009-02-02,9.29,11.33,9.06,9.2,573900,5.57181427603042,6.79533431080997,5.43386838975625,5.51783545096661,956875.217994235,0.0,1.0
2009-02-03,8.9,9.59,8.68,9.34,478200,5.33790603408727,5.75174369290976,5.20595779504241,5.60180251217697,797312.648971673,0.0,1.0
2009-02-04,8.73,9.32,8.7,8.9,257400,5.23594603118897,5.58980721771835,5.21795308950103,5.33790603408727,429168.289095167,0.0,1.0
2009-02-05,9.92,10.35,8.9,8.9,682400,5.94966605147704,6.20756488233744,5.33790603408727,5.33790603408727,1137779.48903863,0.0,1.0
2009-02-06,10.47,10.49,9.79,9.89,357000,6.27953664908918,6.2915319435478,5.87169663749599,5.93167310978911,595233.407952504,0.0,1.0
2009-02-09,10.72,10.8,10.23,10.4,296900,6.42947782982197,6.47745900765646,6.1355931155857,6.237553118484,495027.447678147,0.0,1.0
2009-02-10,9.94,10.9,9.88,10.63,427500,5.96166134593567,6.53743547994957,5.9256754625598,6.37549900475816,712779.501119595,0.0,1.0
2009-02-11,10.63,10.65,9.92,10.05,313100,6.37549900475816,6.38749429921678,5.94966605147704,6.02763546545809,522038.039299521,0.0,1.0
2009-02-12,10.24,10.54,9.6,10.35,306600,6.14159076281501,6.32152017969436,5.75774134013907,6.20756488233744,511200.456241563,0.0,1.0
2009-02-13,10.05,10.54,9.99,10.29,384000,6.02763546545809,6.32152017969436,5.99164958208222,6.17157899896157,640251.060654795,0.0,1.0
2009-02-17,9.68,10.02,9.5,9.6,382900,5.80572251797356,6.00964252377016,5.69776486784596,5.75774134013907,638417.008137294,0.0,1.0
2009-02-18,9.38,10.16,9.12,9.83,337000,5.62579310109422,6.09360958498052,5.46985427313212,5.89568722641324,561886.9985434,0.0,1.0
2009-02-19,8.93,9.58,8.88,9.58,259800,5.3558989757752,5.74574604568045,5.32591073962864,5.74574604568045,433169.858224259,0.0,1.0
2009-02-20,8.54,8.77,8.17,8.66,296100,5.12199073383205,5.25993662010621,4.90007778634752,5.19396250058379,493693.591301783,0.0,1.0
2009-02-23,7.87,8.77,7.85,8.77,284700,4.72014836946818,5.25993662010621,4.70815307500955,5.25993662010621,474686.137938594,0.0,1.0
2009-02-24,8.78,8.8,8.03,8.07,391100,5.26593426733553,5.27792956179415,4.81611072513716,4.84010131405441,652089.035995026,0.0,1.0
2009-02-25,8.07,8.72,7.86,8.61,212400,4.84010131405441,5.22994838395966,4.71415072223887,5.16397426443723,354138.867924683,0.0,1.0
2009-02-26,8.05,8.43,7.93,8.02,212300,4.82810601959579,5.05601661430962,4.75613425284405,4.81011307790785,353972.135877637,0.0,1.0
2009-02-27,7.69,8.24,7.69,7.83,317200,4.61219071934057,4.9420613169527,4.61219071934057,4.69615778055093,528874.053228388,0.0,1.0
2009-03-02,7.2,8.05,7.2,7.5,338400,4.31830600510431,4.82810601959579,4.31830600510431,4.49823542198365,564221.247202037,0.0,1.0
2009-03-03,6.9,7.52,6.64,7.42,551500,4.13837658822496,4.51023071644227,3.98243776026286,4.45025424414916,919527.239456039,0.0,1.0
2009-03-04,6.91,7.15,6.7,7.02,520800,4.14437423545427,4.28831776895775,4.01842364363873,4.2103483549767,868340.501013065,0.0,1.0
2009-03-05,6.47,6.79,6.41,6.65,389000,3.88047775736456,4.07240246870253,3.84449187398869,3.98843540749217,648587.663007071,0.0,1.0
2009-03-06,6.46,6.61,6.1,6.61,217500,3.87448011013525,3.96444481857492,3.65856480988004,3.96444481857492,362642.202324005,0.0,1.0
2009-03-09,6.19,6.38,6.09,6.37,211700,3.71254363494384,3.82649893230076,3.65256716265072,3.82050128507145,352971.743595365,0.0,1.0
2009-03-10,6.91,6.92,6.2,6.45,369400,4.14437423545427,4.15037188268358,3.71854128217315,3.86848246290594,615908.181786149,0.0,1.0
2009-03-11,7.23,7.32,6.8,6.98,400200,4.33629894679224,4.39027777185604,4.07840011593184,4.18635776605945,667261.652276169,0.0,1.0
2009-03-12,7.27,7.39,6.89,7.19,675200,4.39177718366337,4.46426869150926,4.16222074215139,4.34344951176611,1117703.33391674,0.0525,1.0
2009-03-13,7.9,7.97,7.26,7.34,298900,4.77235759985428,4.81464431276438,4.38573622467621,4.43406389657347,494788.990680854,0.0,1.0
2009-03-16,7.74,8.41,7.68,8.0,257100,4.67570225605976,5.08044650819931,4.63945650213682,4.83276718972586,425594.67883589,0.0,1.0
2009-03-17,8.59,8.63,7.71,7.71,228900,5.18918376996814,5.21334760591677,4.65757937909829,4.65757937909829,378913.34883522,0.0,1.0
2009-03-18,8.51,8.7,8.23,8.32,619200,5.14085609807088,5.25563431882687,4.97170924643047,5.02607787731489,1025002.82044023,0.0,1.0
2009-03-19,8.29,8.68,8.23,8.68,372100,5.00795500035342,5.24355240085255,4.97170924643047,5.24355240085255,615961.804725144,0.0,1.0
2009-03-20,8.18,8.43,8.18,8.36,327100,4.94150445149469,5.09252842617362,4.94150445149469,5.05024171326352,541470.320681522,0.0,1.0
2009-03-23,8.85,8.86,8.28,8.5,445500,5.34624870363423,5.35228966262138,5.00191404136626,5.13481513908372,737465.69203185,0.0,1.0
2009-03-24,7.99,8.65,7.99,8.65,364100,4.8267262307387,5.22542952389108,4.8267262307387,5.22542952389108,602718.8742285,0.0,1.0
2009-03-25,8.43,8.56,7.88,8.13,247700,5.09252842617362,5.17106089300667,4.76027568187997,4.9112996565589,410034.235502333,0.0,1.0
2009-03-26,8.96,8.96,8.25,8.6,305600,5.41269925249296,5.41269925249296,4.98379116440479,5.19522472895529,505879.944971792,0.0,1.0
2009-03-27,8.5,8.9,8.47,8.75,254100,5.13481513908372,5.37645349857001,5.11669226212225,5.28583911376265,420628.579899648,0.0,1.0
2009-03-30,7.89,8.21,7.81,8.13,285600,4.76631664086712,4.95962732845616,4.71798896896987,4.9112996565589,472772.618730184,0.0,1.0
2009-03-31,8.37,8.65,7.93,8.08,246800,5.05628267225068,5.22542952389108,4.79048047681575,4.88109486162311,408544.40582146,0.0,1.0
2009-04-01,8.42,8.46,7.9,8.16,275400,5.08648746718646,5.11065130313509,4.77235759985428,4.92942253352037,455887.882346962,0.0,1.0
2009-04-02,9.19,9.4,8.71,8.71,328100,5.55164130919758,5.67850144792788,5.26167527781403,5.26167527781403,543125.686993603,0.0,1.0
2009-04-03,9.15,9.17,8.72,9.14,261500,5.52747747324895,5.53955939122326,5.26771623680118,5.52143651426179,432878.290609043,0.0,1.0
2009-04-06,9.02,9.13,8.84,9.04,189700,5.4489450064159,5.51539555527463,5.34020774464707,5.46102692439022,314022.989401666,0.0,1.0
2009-04-07,8.61,9.02,8.61,8.76,207500,5.20126568794245,5.4489450064159,5.20126568794245,5.29188007274981,343488.509756698,0.0,1.0
2009-04-08,8.88,8.95,8.56,8.76,125400,5.3643715805957,5.4066582935058,5.17106089300667,5.29188007274981,207582.935534891,0.0,1.0
2009-04-09,9.52,9.56,8.91,9.19,293900,5.75099295577377,5.7751567917224,5.38249445755717,5.55164130919758,486512.159120451,0.0,1.0
2009-04-13,9.01,9.86,8.61,9.31,356200,5.44290404742874,5.95638556133712,5.20126568794245,5.62413281704346,589641.480363065,0.0,1.0
2009-04-14,8.63,9.07,8.59,8.83,438400,5.21334760591677,5.47914980135169,5.18918376996814,5.33416678565991,725712.591216079,0.0,1.0
2009-04-15,8.99,9.0,8.51,8.69,224700,5.43082212945443,5.43686308844159,5.14085609807088,5.24959335983971,371960.810324482,0.0,1.0
2009-04-16,8.99,9.08,8.77,9.0,273600,5.43082212945443,5.48519076033885,5.29792103173697,5.43686308844159,452908.222985217,0.0,1.0
2009-04-17,8.91,9.01,8.8,9.0,304500,5.38249445755717,5.44290404742874,5.31604390869844,5.43686308844159,504059.042028504,0.0,1.0
2009-04-20,8.07,8.75,8.06,8.75,306800,4.87505390263596,5.28583911376265,4.8690129436488,5.28583911376265,507866.384546289,0.0,1.0
2009-04-21,8.88,8.99,7.96,7.96,381600,5.3643715805957,5.43082212945443,4.80860335377723,4.80860335377723,631687.784689908,0.0,1.0
2009-04-22,8.3,8.91,8.21,8.76,397200,5.01399595934058,5.38249445755717,4.95962732845616,5.29188007274981,657511.499158363,0.0,1.0
2009-04-23,8.35,8.47,7.76,8.27,451600,5.04420075427636,5.11669226212225,4.68778417403408,4.9958730823791,747563.426535542,0.0,1.0
2009-04-24,8.38,8.63,8.24,8.43,353300,5.06232363123783,5.21334760591677,4.97775020541763,5.09252842617362,584840.918058031,0.0,1.0
2009-04-27,7.97,8.38,7.93,8.16,313800,4.81464431276438,5.06232363123783,4.79048047681575,4.92942253352037,519453.948730853,0.0,1.0
2009-04-28,8.37,8.74,7.93,7.93,333200,5.05628267225068,5.2797981547755,4.79048047681575,4.79048047681575,551568.055185213,0.0,1.0
2009-04-29,8.76,8.76,8.35,8.43,329100,5.29188007274981,5.29188007274981,5.04420075427636,5.09252842617362,544781.053305684,0.0,1.0
2009-04-30,8.78,9.05,8.11,8.47,560500,5.30396199072413,5.46706788337737,4.89921773858459,5.11669226212225,927832.817921104,0.0,1.0
2009-05-01,8.92,9.01,8.69,8.73,439400,5.38853541654433,5.44290404742874,5.24959335983971,5.27375719578834,727367.95752816,0.0,1.0
2009-05-04,9.24,9.25,8.88,8.93,526200,5.58184610413336,5.58788706312052,5.3643715805957,5.39457637553149,871053.753416745,0.0,1.0
2009-05-05,9.0,9.12,8.94,9.1,606400,5.43686308844159,5.50935459628747,5.40061733451864,5.49727267831316,1003814.1316456,0.0,1.0
2009-05-06,9.36,9.41,8.88,9.2,621000,5.65433761197925,5.68454240691504,5.3643715805957,5.55768226818473,1027982.47980197,0.0,1.0
2009-05-07,9.25,9.57,9.18,9.55,583800,5.58788706312052,5.78119775070955,5.54560035021042,5.76911583273524,966402.85299258,0.0,1.0
2009-05-08,9.92,9.92,9.22,9.33,525400,5.99263131526006,5.99263131526006,5.56976418615905,5.63621473501778,869729.460367081,0.0,1.0
2009-05-11,9.4,9.93,9.38,9.75,387000,5.67850144792788,5.99867227424722,5.66641952995357,5.88993501247839,640626.762775143,0.0,1.0
2009-05-12,9.14,9.59,9.14,9.46,394300,5.52143651426179,5.79327966868387,5.52143651426179,5.71474720185082,652710.93685333,0.0,1.0
2009-05-13,8.73,9.1,8.72,9.03,258100,5.27375719578834,5.49727267831316,5.26771623680118,5.45498596540306,427250.04514797,0.0,1.0
2009-05-14,8.97,9.19,8.63,8.7,350000,5.41874021148012,5.55164130919758,5.21334760591677,5.25563431882687,579378.209228165,0.0,1.0
2009-05-15,8.74,9.02,8.64,9.02,206800,5.2797981547755,5.4489450064159,5.21938856490392,5.4489450064159,342329.753338242,0.0,1.0
2009-05-18,8.98,9.03,8.62,8.85,218300,5.42478117046727,5.45498596540306,5.20730664692961,5.34624870363423,361366.465927167,0.0,1.0
2009-05-19,8.66,8.91,8.65,8.86,137200,5.23147048287824,5.38249445755717,5.22542952389108,5.35228966262138,227116.258017441,0.0,1.0
2009-05-20,8.38,9.05,8.36,8.73,255100,5.06232363123783,5.46706788337737,5.05024171326352,5.27375719578834,422283.946211729,0.0,1.0
2009-05-21,8.73,8.75,8.12,8.3,458300,5.27375719578834,5.28583911376265,4.90525869757174,5.01399595934058,758654.380826481,0.0,1.0
2009-05-22,8.84,9.04,8.77,8.77,418600,5.34020774464707,5.46102692439022,5.29792103173697,5.29792103173697,692936.338236886,0.0,1.0
2009-05-26,9.52,9.55,8.72,8.79,401400,5.75099295577377,5.76911583273524,5.26771623680118,5.31000294971128,664464.037669102,0.0,1.0
2009-05-27,8.87,9.49,8.85,9.41,277100,5.35833062160854,5.7328700788123,5.34624870363423,5.68454240691504,458702.005077499,0.0,1.0
2009-05-28,9.11,9.17,8.74,8.94,175300,5.50331363730032,5.53955939122326,5.2797981547755,5.40061733451864,290185.714507707,0.0,1.0
2009-05-29,9.03,9.19,8.66,9.19,295600,5.45498596540306,5.55164130919758,5.23147048287824,5.55164130919758,489326.281850988,0.0,1.0
2009-06-01,9.6,9.72,8.89,9.09,319900,5.79932062767103,5.87181213551691,5.37041253958286,5.491231719326,529551.683234543,0.0,1.0
2009-06-02,9.78,9.95,9.51,9.67,538300,5.90805788943986,6.01075419222153,5.74495199678661,5.84160734058113,891083.685792918,0.0,1.0
2009-06-03,9.58,9.84,9.52,9.69,202000,5.78723870969671,5.9443036433628,5.75099295577377,5.85368925855544,334383.995040256,0.0,1.0
2009-06-04,10.01,10.04,9.54,9.69,204100,6.04699994614448,6.06512282310595,5.76307487374808,5.85368925855544,337860.264295624,0.0,1.0
2009-06-05,9.88,10.26,9.71,10.06,213400,5.96846747931143,6.19802392082341,5.86577117652976,6.07720474108026,353255.170997973,0.0,1.0
2009-06-08,10.01,10.14,9.66,9.78,201400,6.04699994614448,6.12553241297752,5.83556638159397,5.90805788943986,333390.775253007,0.0,1.0
2009-06-09,9.83,10.13,9.73,10.01,146300,5.93826268437564,6.11949145399036,5.87785309450407,6.04699994614448,242180.091457373,0.0,1.0
2009-06-10,9.42,9.91,9.24,9.91,169200,5.72229840058477,6.01995511144321,5.61295511904493,6.01995511144321,278535.631737961,0.0525,1.0
2009-06-11,9.44,9.63,9.31,9.35,184600,5.7344476540892,5.84986556238125,5.65547750631043,5.67977601331928,303886.98356281,0.0,1.0
2009-06-12,9.5,9.54,9.29,9.4,125100,5.77089541460248,5.79519392161133,5.643328252806,5.71014914708034,205938.578784981,0.0,1.0
2009-06-15,9.37,9.44,9.14,9.44,332500,5.6919252668237,5.7344476540892,5.5522088515228,5.7344476540892,547358.732581985,0.0,1.0
2009-06-16,9.48,9.71,9.33,9.42,287800,5.75874616109805,5.89846257639895,5.66762675981485,5.72229840058477,473773.964622843,0.0,1.0
2009-06-17,10.12,10.25,9.45,9.48,433600,6.14752227323969,6.22649242101846,5.74052228084141,5.75874616109805,713788.711120447,0.0,1.0
2009-06-18,10.27,10.43,10.05,10.1,400600,6.23864167452289,6.3358357025583,6.1049998859742,6.13537301973526,659464.385781483,0.0,1.0
2009-06-19,10.38,10.7,10.28,10.36,391500,6.30546256879723,6.49985062486805,6.2447163012751,6.2933133152928,644484.041521345,0.0,1.0
2009-06-22,9.78,10.25,9.78,10.25,196500,5.94098496366444,6.22649242101846,5.94098496366444,6.22649242101846,323476.664518376,0.0,1.0
2009-06-23,9.7,10.01,9.69,9.83,194500,5.89238794964674,6.08070137896535,5.88631332289452,5.97135809742551,320184.281164499,0.0,1.0
2009-06-24,9.95,10.09,9.65,9.75,176800,6.04425361845207,6.12929839298305,5.86201481588567,5.9227610834078,291046.688482691,0.0,1.0
2009-06-25,10.42,10.43,9.86,9.91,164400,6.32976107580608,6.3358357025583,5.98958197768215,6.01995511144321,270633.911688657,0.0,1.0
2009-06-26,9.99,10.42,9.88,10.3,456100,6.06855212546092,6.32976107580608,6.00173123118658,6.25686555477953,750828.023851559,0.0,1.0
2009-06-29,10.11,10.39,9.81,10.09,190500,6.14144764648748,6.31153719554945,5.95920884392108,6.12929839298305,313599.514456746,0.0,1.0
2009-06-30,9.97,10.24,9.72,10.19,247100,6.05640287195649,6.22041779426625,5.90453720315117,6.19004466050518,406773.963371454,0.0,1.0
2009-07-01,10.45,10.56,10.01,10.01,155100,6.34798495606272,6.41480585033707,6.08070137896535,6.08070137896535,255324.329093131,0.0,1.0
2009-07-02,9.61,10.36,9.58,10.36,261900,5.83771630887682,6.2933133152928,5.81949242862018,6.2933133152928,431137.600190141,0.0,1.0
2009-07-06,9.92,9.96,9.6,9.62,204100,6.02602973819543,6.05032824520428,5.83164168212461,5.84379093562903,335987.721263107,0.0,1.0
2009-07-07,9.89,9.99,9.67,9.99,234500,6.00780585793879,6.06855212546092,5.8741640693901,6.06855212546092,386031.948242031,0.0,1.0
2009-07-08,9.79,10.19,9.66,9.98,159000,5.94705959041666,6.19004466050518,5.86808944263789,6.06247749870871,261744.47663319,0.0,1.0
2009-07-09,9.82,9.93,9.66,9.74,128400,5.9652834706733,6.03210436494764,5.86808944263789,5.91668645665559,211371.011318878,0.0,1.0
2009-07-10,9.82,9.9,9.53,9.69,116800,5.9652834706733,6.013880484691,5.78911929485912,5.88631332289452,192275.187866393,0.0,1.0
2009-07-13,10.31,10.45,9.86,9.91,254300,6.26294018153174,6.34798495606272,5.98958197768215,6.01995511144321,418626.54344541,0.0,1.0
2009-07-14,10.05,10.36,9.81,10.3,192900,6.1049998859742,6.2933133152928,5.95920884392108,6.25686555477953,317550.374481398,0.0,1.0
2009-07-15,11.0,11.09,10.14,10.14,348200,6.68208942743445,6.73676106820436,6.15967152674412,6.15967152674412,573203.941909916,0.0,1.0
2009-07-16,10.99,11.22,10.69,10.88,257900,6.67601480068223,6.81573121598313,6.49377599811584,6.60919390640789,424552.833482388,0.0,1.0
2009-07-17,11.02,11.17,10.89,11.02,114500,6.69423868093887,6.78535808222207,6.6152685331601,6.69423868093887,188488.947009435,0.0,1.0
2009-07-20,11.07,11.24,10.9,11.07,252300,6.72461181469994,6.82788046948756,6.62134315991231,6.72461181469994,415334.160091533,0.0,1.0
2009-07-21,10.99,11.36,10.88,11.17,230000,6.67601480068223,6.90077599051412,6.60919390640789,6.78535808222207,378624.085695809,0.0,1.0
2009-07-22,11.25,11.34,10.95,10.95,193200,6.83395509623977,6.88862673700969,6.65171629367338,6.65171629367338,318044.23198448,0.0,1.0
2009-07-23,11.53,12.0,11.21,11.21,270500,7.00404464530174,7.28955210265576,6.80965658923092,6.80965658923092,445294.84861181,0.0,1.0
2009-07-24,11.61,11.91,11.45,11.45,140000,7.05264165931945,7.23488046188584,6.95544763128404,6.95544763128404,230466.834771362,0.0,1.0
2009-07-27,11.41,11.82,11.36,11.61,249000,6.93114912427518,7.18020882111592,6.90077599051412,7.05264165931945,409901.727557637,0.0,1.0
2009-07-28,11.62,11.99,11.38,11.38,322600,7.05871628607166,7.28347747590355,6.91292524401855,6.91292524401855,531061.434980296,0.0,1.0
2009-07-29,11.21,11.91,11.09,11.54,225900,6.80965658923092,7.23488046188584,6.73676106820436,7.01011927205395,371874.699820362,0.0,1.0
2009-07-30,11.32,11.77,11.07,11.4,304300,6.87647748350527,7.14983568735486,6.72461181469994,6.92507449752297,500936.127292325,0.0,1.0
2009-07-31,11.35,11.81,10.25,10.62,356900,6.89470136376191,7.17413419436371,6.22649242101846,6.45125361085035,587525.809499279,0.0,1.0
2009-08-03,11.26,11.43,10.93,11.37,303000,6.84002972299199,6.94329837777961,6.63956704016895,6.90685061726633,498796.078112305,0.0,1.0
2009-08-04,11.73,11.83,11.17,11.21,192000,7.125537180346,7.18628344786814,6.78535808222207,6.80965658923092,316068.801972154,0.0,1.0
2009-08-05,11.57,11.81,11.45,11.81,330800,7.02834315231059,7.17413419436371,6.95544763128404,7.17413419436371,544560.20673119,0.0,1.0
2009-08-06,11.4,11.72,11.1,11.7,138700,6.92507449752297,7.11946255359379,6.74283569495658,7.10731330008936,228326.785591342,0.0,1.0
2009-08-07,11.58,11.81,11.31,11.71,140600,7.03441777906281,7.17413419436371,6.87040285675305,7.11338792684158,231454.549777525,0.0,1.0
2009-08-10,11.57,11.6,11.25,11.42,138900,7.02834315231059,7.04656703256723,6.83395509623977,6.9372237510274,228656.02392673,0.0,1.0
2009-08-11,11.47,11.63,11.25,11.52,143400,6.96759688478846,7.06479091282387,6.83395509623977,6.99797001854953,236063.886472952,0.0,1.0
2009-08-12,11.76,11.96,11.38,11.49,137600,7.14376106060264,7.26525359564691,6.91292524401855,6.97974613829289,226515.97474671,0.0,1.0
2009-08-13,11.91,11.97,11.57,11.91,110600,7.23488046188584,7.27132822239912,7.02834315231059,7.23488046188584,182068.799469376,0.0,1.0
2009-08-14,11.38,11.89,10.97,11.89,180600,6.91292524401855,7.22273120838141,6.66386554717781,7.22273120838141,297302.216855057,0.0,1.0
2009-08-17,11.49,11.53,10.97,11.15,275600,6.97974613829289,7.00404464530174,6.66386554717781,6.77320882871764,453690.426164196,0.0,1.0
2009-08-18,11.27,11.69,11.22,11.63,184600,6.8461043497442,7.10123867333715,6.81573121598313,7.06479091282387,303886.98356281,0.0,1.0
2009-08-19,11.54,11.57,11.09,11.12,124100,7.01011927205395,7.02834315231059,6.73676106820436,6.754984948461,204292.387108043,0.0,1.0
2009-08-20,11.69,11.79,11.42,11.47,163900,7.10123867333715,7.16198494085928,6.9372237510274,6.96759688478846,269810.815850188,0.0,1.0
2009-08-21,12.29,12.46,11.84,11.9,311500,7.46571627846994,7.56898493325756,7.19235807462035,7.22880583513363,512788.707366281,0.0,1.0
2009-08-24,12.2,12.44,12.02,12.3,203200,7.41104463770002,7.55683567975314,7.30170135616019,7.47179090522215,334506.148753863,0.0,1.0
2009-08-25,12.3,12.46,12.21,12.28,116900,7.47179090522215,7.56898493325756,7.41711926445224,7.45964165171773,192439.807034087,0.0,1.0
2009-08-26,12.52,12.54,12.17,12.27,158600,7.60543269377084,7.61758194727527,7.39282075744338,7.45356702496551,261085.999962415,0.0,1.0
2009-08-27,12.55,12.67,12.22,12.51,107700,7.62365657402748,7.69655209505404,7.42319389120445,7.59935806701863,177294.843606255,0.0,1.0
2009-08-28,12.36,12.8,12.32,12.71,207100,7.50823866573543,7.77552224283281,7.48394015872658,7.72085060206289,340926.296293922,0.0,1.0
2009-08-31,12.25,12.46,12.14,12.21,151300,7.44141777146109,7.56898493325756,7.37459687718674,7.41711926445224,249068.800720765,0.0,1.0
2009-09-01,12.1,12.52,11.85,12.2,329000,7.35029837017789,7.60543269377084,7.19843270137256,7.41104463770002,541597.061712701,0.0,1.0
2009-09-02,12.17,12.25,11.95,12.09,232200,7.39282075744338,7.44141777146109,7.25917896889469,7.34422374342568,382245.707385074,0.0,1.0
2009-09-03,12.21,12.31,11.97,12.21,256000,7.41711926445224,7.47786553197437,7.27132822239912,7.41711926445224,421425.069296205,0.0,1.0
2009-09-04,12.51,12.67,12.06,12.21,175200,7.59935806701863,7.69655209505404,7.32599986316904,7.41711926445224,288412.78179959,0.0,1.0
2009-09-08,11.96,12.69,11.91,12.69,193500,7.26525359564691,7.70870134855847,7.23488046188584,7.70870134855847,318538.089487561,0.0,1.0
2009-09-09,12.7,12.78,11.97,12.04,219100,7.71477597531068,7.76337298932838,7.27132822239912,7.31385060966461,360680.596417182,0.0,1.0
2009-09-10,13.06,13.08,12.5,12.66,478200,7.93346253839035,7.94561179189478,7.59328344026642,7.69047746830183,787208.859911896,0.0,1.0
2009-09-11,13.21,13.24,12.89,13.11,208300,8.02458193967355,8.04280581993019,7.83019388360273,7.96383567215142,342901.726306248,0.0,1.0
2009-09-14,13.71,13.71,12.94,12.94,256500,8.32831327728421,8.32831327728421,7.86056701736379,7.86056701736379,422248.165134674,0.0,1.0
2009-09-15,14.02,14.16,13.55,13.55,272200,8.51662670660281,8.6016714811338,8.2311192492488,8.2311192492488,448093.374462606,0.0,1.0
2009-09-16,14.33,14.34,13.83,14.13,341700,8.70494013592142,8.71101476267363,8.40120879831076,8.58344760087716,562503.696009817,0.0,1.0
2009-09-17,14.4,14.51,14.12,14.16,234800,8.77935431363603,8.84641882575408,8.60864464642644,8.6330317417421,385121.716154965,0.0525,1.0
2009-09-18,14.48,14.58,14.33,14.4,381500,8.82812850426734,8.88909624255648,8.73667689683363,8.77935431363603,625740.778164902,0.0,1.0
2009-09-21,14.51,14.54,14.2,14.29,150500,8.84641882575408,8.86470914724083,8.65741883705775,8.71228980151798,246851.866615512,0.0,1.0
2009-09-22,14.55,14.75,14.4,14.6,220800,8.87080592106974,8.99274139764802,8.77935431363603,8.90128979021431,362158.751818638,0.0,1.0
2009-09-23,14.4,14.76,14.38,14.65,198700,8.77935431363603,8.99883817147693,8.7671607659782,8.93177365935888,325910.072402008,0.0,1.0
2009-09-24,14.34,14.76,14.03,14.47,157500,8.74277367066255,8.99883817147693,8.55377368196621,8.82203173043843,258333.348783675,0.0,1.0
2009-09-25,14.07,14.68,14.01,14.26,117900,8.57816077728187,8.95006398084562,8.54158013430839,8.69399948003124,193380.963946637,0.0,1.0
2009-09-28,14.47,14.71,14.07,14.13,172200,8.82203173043843,8.96835430233236,8.57816077728187,8.61474142025535,282444.461336818,0.0,1.0
2009-09-29,14.14,14.53,14.13,14.46,189500,8.62083819408427,8.85861237341191,8.61474142025535,8.81593495660951,310820.124409565,0.0,1.0
2009-09-30,13.97,14.47,13.73,14.21,233600,8.51719303899273,8.82203173043843,8.3708704670988,8.66351561088667,383153.462068994,0.0,1.0
2009-10-01,13.58,13.99,13.53,13.96,192300,8.27941885966509,8.52938658665056,8.24893499052052,8.51109626516382,315412.71727683,0.0,1.0
2009-10-02,13.89,14.12,13.35,13.42,163500,8.46841884836142,8.60864464642644,8.13919306160007,8.18187047840247,268174.61921353,0.0,1.0
2009-10-05,13.72,14.1,13.67,14.02,515600,8.36477369326989,8.59645109876861,8.33428982412532,8.5476769081373,845693.172272145,0.0,1.0
2009-10-06,14.23,14.41,13.75,13.75,252400,8.67570915854449,8.78545108746494,8.38306401475663,8.38306401475663,413989.442749204,0.0,1.0
2009-10-07,14.32,14.52,13.95,14.21,153400,8.73058012300472,8.852515599583,8.5049994913349,8.66351561088667,251608.480656608,0.0,1.0
2009-10-08,14.17,14.81,14.17,14.41,256000,8.63912851557101,9.0293220406215,8.63912851557101,8.78545108746494,419894.205007117,0.0,1.0
2009-10-09,14.04,14.19,13.7,14.08,294900,8.55987045579513,8.65132206322884,8.35258014561206,8.58425755111078,483698.441627338,0.0,1.0
2009-10-12,14.38,14.54,14.12,14.15,114100,8.7671607659782,8.86470914724083,8.60864464642644,8.62693496791318,187148.159341063,0.0,1.0
2009-10-13,14.21,14.57,13.9,14.38,191600,8.66351561088667,8.88299946872757,8.47451562219034,8.7671607659782,314264.569060014,0.0,1.0
2009-10-14,14.48,14.58,14.32,14.47,139700,8.82812850426734,8.88909624255648,8.73058012300472,8.82203173043843,229137.579841774,0.0,1.0
2009-10-15,14.5,14.64,14.09,14.38,150600,8.84032205192517,8.92567688552997,8.5903543249397,8.7671607659782,247015.887789343,0.0,1.0
2009-10-16,14.31,14.61,14.05,14.4,323400,8.72448334917581,8.90738656404322,8.56596722962404,8.77935431363603,530444.476169146,0.0,1.0
2009-10-19,14.39,14.55,14.2,14.3,115100,8.77325753980712,8.87080592106974,8.65741883705775,8.71838657534689,188788.371079371,0.0,1.0
2009-10-20,14.0,14.48,13.77,14.43,160400,8.53548336047947,8.82812850426734,8.39525756241445,8.79764463512277,263089.962824772,0.0,1.0
2009-10-21,13.84,14.45,13.83,14.03,277400,8.43793497921685,8.8098381827806,8.43183820538794,8.55377368196621,454994.73620693,0.0,1.0
2009-10-22,14.07,14.18,13.78,13.79,131200,8.57816077728187,8.64522528939992,8.40135433624337,8.40745111007228,215195.780066147,0.0,1.0
2009-10-23,13.51,14.2,13.47,14.1,150400,8.23674144286269,8.65741883705775,8.21235434754704,8.59645109876861,246687.845441681,0.0,1.0
2009-10-26,13.28,13.8,13.26,13.58,213000,8.09651564479767,8.4135478839012,8.08432209713984,8.27941885966509,349365.100259828,0.0,1.0
2009-10-27,13.39,13.8,13.28,13.43,175700,8.16358015691573,8.4135478839012,8.09651564479767,8.18796725223138,288185.2024209,0.0,1.0
2009-10-28,12.93,13.46,12.8,13.32,326700,7.88312856078569,8.20625757371812,7.80387050100981,8.12090274011333,535857.174905566,0.0,1.0
2009-10-29,13.39,13.85,12.24,13.03,327500,8.16358015691573,8.44403175304577,7.46245116659063,7.94409629907482,537169.344296213,0.0,1.0
2009-10-30,12.43,13.27,12.33,13.18,380200,7.57828986933999,8.09041887096876,7.51732213105085,8.03554790650853,623608.5029051,0.0,1.0
2009-11-02,12.35,12.77,12.04,12.45,257500,7.52951567870868,7.78558017952306,7.34051569001235,7.59048341699782,422354.52261458,0.0,1.0
2009-11-03,12.38,12.57,12.13,12.15,399300,7.54780600019542,7.66364470294478,7.39538665447257,7.4075802021304,654936.547106803,0.0,1.0
2009-11-04,12.05,12.54,11.95,12.47,335200,7.34661246384126,7.64535438145804,7.28564472555212,7.60267696465565,549798.974681193,0.0,1.0
2009-11-05,12.5,12.69,12.15,12.18,547200,7.62096728614239,7.73680598889175,7.4075802021304,7.42587052361714,897523.863202711,0.0,1.0
2009-11-06,12.72,12.77,12.33,12.5,189800,7.75509631037849,7.78558017952306,7.51732213105085,7.62096728614239,311312.187931058,0.0,1.0
2009-11-09,13.08,13.13,12.9,12.9,138300,7.97458016821939,8.00506403736396,7.86483823929894,7.86483823929894,226841.283408142,0.0,1.0
2009-11-10,13.03,13.28,12.83,13.0,180400,7.94409629907482,8.09651564479767,7.82216082249655,7.92580597758808,295894.197590953,0.0,1.0
2009-11-11,13.05,13.29,12.88,13.22,125600,7.95628984673265,8.10261241862659,7.85264469164112,8.05993500182419,206010.594331617,0.0,1.0
2009-11-12,12.49,13.12,12.44,12.98,167500,7.61487051231347,7.99896726353505,7.5843866431689,7.91361242993026,274735.466166766,0.0,1.0
2009-11-13,12.46,12.63,12.28,12.59,233500,7.59658019082673,7.70022534591827,7.48683826190628,7.67583825060261,382989.440895163,0.0,1.0
2009-11-16,12.98,13.04,12.42,12.55,321400,7.91361242993026,7.95019307290374,7.57219309551108,7.65145115528696,527164.052692528,0.0,1.0
2009-11-17,12.83,12.96,12.69,12.92,115100,7.82216082249655,7.90141888227243,7.73680598889175,7.87703178695677,188788.371079371,0.0,1.0
2009-11-18,12.75,13.04,12.68,12.92,105600,7.77338663186524,7.95019307290374,7.73070921506284,7.87703178695677,173206.359565435,0.0,1.0
2009-11-19,12.51,12.61,12.22,12.61,166200,7.6270640599713,7.68803179826044,7.4502576189328,7.68803179826044,272603.190906964,0.0,1.0
2009-11-20,12.46,12.59,12.35,12.35,148100,7.59658019082673,7.67583825060261,7.52951567870868,7.52951567870868,242915.35844357,0.0,1.0
2009-11-23,12.68,13.02,12.56,12.74,158300,7.73070921506284,7.93799952524591,7.65754792911587,7.76728985803632,259645.518174322,0.0,1.0
2009-11-24,12.59,12.76,12.15,12.72,256400,7.67583825060261,7.77948340569415,7.4075802021304,7.75509631037849,420550.28970244,0.0,1.0
2009-11-25,12.48,12.71,12.44,12.61,87500,7.60877373848456,7.74899953654958,7.5843866431689,7.68803179826044,143518.527102042,0.0,1.0
2009-11-27,11.9,12.4,11.86,11.95,59000,7.25516085640755,7.55999954785325,7.2307737610919,7.28564472555212,96772.4925602339,0.0,1.0
2009-11-30,12.02,12.08,11.59,11.91,252000,7.32832214235452,7.364902785328,7.06616086771122,7.26125763023647,413333.35805388,0.0,1.0
2009-12-01,11.95,12.28,11.82,12.12,286800,7.28564472555212,7.48683826190628,7.20638666577624,7.38928988064366,470412.726547035,0.0,1.0
2009-12-02,12.16,12.28,11.97,11.97,128300,7.41367697595931,7.48683826190628,7.29783827320995,7.29783827320995,210439.166025051,0.0,1.0
2009-12-03,11.87,12.34,11.81,12.23,110900,7.23687053492081,7.52341890487976,7.20028989194733,7.45635439276171,181899.481778474,0.0,1.0
2009-12-04,12.15,12.46,12.04,12.13,217700,7.4075802021304,7.59658019082673,7.34051569001235,7.39538665447257,357074.09542988,0.0,1.0
2009-12-07,12.23,12.31,12.03,12.14,133200,7.45635439276171,7.50512858339302,7.33441891618343,7.40148342830149,218476.203542765,0.0,1.0
2009-12-08,11.82,12.08,11.73,12.08,187400,7.20638666577624,7.364902785328,7.15151570131602,7.364902785328,307375.679759116,0.0,1.0
2009-12-09,11.75,11.82,11.51,11.77,173100,7.16370924897384,7.20638666577624,7.01738667707991,7.17590279663167,283920.651901297,0.0,1.0
2009-12-10,12.13,12.15,11.86,11.91,247300,7.39538665447257,7.4075802021304,7.2307737610919,7.26125763023647,405624.362883828,0.0,1.0
2009-12-11,12.38,12.42,12.11,12.26,142700,7.54780600019542,7.57219309551108,7.38319310681474,7.47464471424845,234058.215056701,0.0,1.0
2009-12-14,12.95,13.03,12.48,12.54,199800,7.89532210844351,7.94409629907482,7.60877373848456,7.64535438145804,327714.305314148,0.0,1.0
2009-12-15,12.8,13.05,12.77,12.89,561300,7.80387050100981,7.95628984673265,7.78558017952306,7.85874146547003,920650.848712869,0.0,1.0
2009-12-16,12.93,13.05,12.66,12.9,186900,7.88312856078569,7.95628984673265,7.71851566740501,7.86483823929894,306555.573889961,0.0,1.0
2009-12-17,12.45,12.87,12.23,12.74,113500,7.63925760762913,7.89696750282625,7.50426671014492,7.81720015431286,184975.435124586,0.08,1.0
2009-12-18,12.43,12.75,12.29,12.55,372900,7.62698570785784,7.8233361041985,7.54108240945879,7.70061710648559,607729.865708881,0.0,1.0
2009-12-21,12.56,12.68,12.29,12.52,127800,7.70675305637123,7.78038445499898,7.54108240945879,7.68220925682865,208280.710210767,0.0,1.0
2009-12-22,12.61,12.62,12.42,12.62,150400,7.73743280579946,7.74356875568511,7.62084975797219,7.74356875568511,245112.823284033,0.0,1.0
2009-12-23,12.62,12.75,12.36,12.62,106600,7.74356875568511,7.8233361041985,7.58403405865831,7.74356875568511,173730.232460624,0.0,1.0
2009-12-24,12.52,12.73,12.47,12.6,91400,7.68220925682865,7.81106420442721,7.65152950740042,7.73129685591382,148958.191809578,0.0,1.0
2009-12-28,12.75,12.75,12.62,12.62,125100,7.8233361041985,7.8233361041985,7.74356875568511,7.74356875568511,203880.413516173,0.0,1.0
2009-12-29,12.75,12.8,12.64,12.73,104000,7.8233361041985,7.85401585362673,7.7558406554564,7.81106420442721,169492.909717682,0.0,1.0
2009-12-30,12.74,12.76,12.59,12.64,87400,7.81720015431286,7.82947205408415,7.72516090602817,7.7558406554564,142439.233743514,0.0,1.0
2009-12-31,12.5,12.9,12.5,12.77,115400,7.66993735705736,7.91537535248319,7.66993735705736,7.8356080039698,188071.940205966,0.0,1.0
2010-01-04,12.87,12.87,12.7,12.7,151400,7.89696750282625,7.89696750282625,7.79265635477027,7.79265635477027,246742.562800549,0.0,1.0
2010-01-05,13.23,13.58,12.7,12.87,407900,8.11786169870951,8.33261994470711,7.79265635477027,7.89696750282625,664770.748786947,0.0,1.0
2010-01-06,13.43,14.07,13.07,13.19,315300,8.24058069642243,8.63328148910376,8.01968650053917,8.09331789916692,513856.869557549,0.0,1.0
2010-01-07,13.16,13.39,13.04,13.36,136600,8.07491004950999,8.21603689687984,8.00127865088223,8.1976290472229,222622.417956109,0.0,1.0
2010-01-08,13.36,13.38,13.07,13.09,112000,8.1976290472229,8.2099009469942,8.01968650053917,8.03195840031047,182530.825849812,0.0,1.0
2010-01-11,13.24,13.5,13.2,13.43,64500,8.12399764859515,8.28353234562195,8.09945384905257,8.24058069642243,105118.198815293,0.0,1.0
2010-01-12,12.84,13.3,12.78,13.06,151400,7.87855965316932,8.16081334790903,7.84174395385544,8.01355055065353,246742.562800549,0.0,1.0
2010-01-13,13.09,13.26,12.85,12.94,111100,8.03195840031047,8.13626954836644,7.88469560305496,7.93991915202578,181064.060284947,0.0,1.0
2010-01-14,12.84,12.99,12.58,12.99,125100,7.87855965316932,7.97059890145401,7.71902495614252,7.97059890145401,203880.413516173,0.0,1.0
2010-01-15,13.03,13.06,12.6,12.78,243300,7.99514270099659,8.01355055065353,7.73129685591382,7.84174395385544,396515.624368385,0.0,1.0
2010-01-19,13.31,13.35,12.99,13.02,118200,8.16694929779467,8.19149309733726,7.97059890145401,7.98900675111094,192635.210852212,0.0,1.0
2010-01-20,13.1,13.32,12.79,13.13,166500,8.03809435019611,8.17308524768032,7.84787990374109,8.05650219985305,271351.629499943,0.0,1.0
2010-01-21,13.02,13.28,12.81,13.06,267100,7.98900675111094,8.14854144813774,7.86015180351238,8.01355055065353,435303.42486147,0.0,1.0
2010-01-22,12.57,13.16,12.53,12.98,160800,7.71288900625688,8.07491004950999,7.68834520671429,7.96446295156836,262062.114255801,0.0,1.0
2010-01-25,12.52,12.78,12.49,12.68,192400,7.68220925682865,7.84174395385544,7.66380140717171,7.78038445499898,313561.882977712,0.0,1.0
2010-01-26,12.06,12.46,12.04,12.46,188900,7.39995556208894,7.64539355751477,7.38768366231765,7.64539355751477,307857.794669905,0.0,1.0
2010-01-27,12.18,12.24,11.84,11.98,132900,7.47358696071669,7.51040266003056,7.26496466460473,7.35086796300377,216592.381744999,0.0,1.0
2010-01-28,11.81,12.17,11.72,12.17,215400,7.24655681494779,7.46745101083104,7.19133326597698,7.46745101083104,351045.891857584,0.0,1.0
2010-01-29,11.99,12.09,11.65,11.86,317300,7.35700391288942,7.41836341174588,7.14838161677746,7.27723656437602,517116.348590582,0.0,1.0
2010-02-01,11.97,12.07,11.69,12.07,154300,7.34473201311813,7.40609151197458,7.17292541632004,7.40609151197458,251468.807398446,0.0,1.0
2010-02-02,12.09,12.18,11.82,11.91,214400,7.41836341174588,7.47358696071669,7.25269276483344,7.30791631380425,349416.152341068,0.0,1.0
2010-02-03,11.91,12.14,11.79,12.0,101600,7.30791631380425,7.44904316117411,7.2342849151765,7.36313986277506,165581.534878043,0.0,1.0
2010-02-04,11.52,11.91,11.5,11.81,175800,7.06861426826406,7.30791631380425,7.05634236849277,7.24655681494779,286508.207003543,0.0,1.0
2010-02-05,11.5,11.66,11.22,11.53,148900,7.05634236849277,7.1545175666631,6.88453577169468,7.07475021814971,242668.214009258,0.0,1.0
2010-02-08,11.82,11.92,11.16,11.48,393400,7.25269276483344,7.3140522636899,6.84772007238081,7.04407046872148,641139.525797463,0.0,1.0
2010-02-09,12.51,12.6,11.91,12.04,395400,7.676073306943,7.73129685591382,7.30791631380425,7.38768366231765,644399.004830495,0.0,1.0
2010-02-10,12.79,12.81,12.35,12.56,243400,7.84787990374109,7.86015180351238,7.57789810877267,7.70675305637123,396678.598320037,0.0,1.0
2010-02-11,12.93,12.98,12.6,12.72,143500,7.93378320214013,7.96446295156836,7.73129685591382,7.80492825454157,233867.620620071,0.0,1.0
2010-02-12,13.06,13.12,12.66,12.78,261000,8.01355055065353,8.0503662499674,7.76811255522769,7.84174395385544,425362.013810721,0.0,1.0
2010-02-16,13.22,13.23,12.89,13.18,158500,8.11172574882386,8.11786169870951,7.90923940259755,8.08718194928128,258313.713367814,0.0,1.0
2010-02-17,13.33,13.36,13.18,13.3,176100,8.17922119756597,8.1976290472229,8.08718194928128,8.16081334790903,286997.128858498,0.0,1.0
2010-02-18,13.71,13.71,13.3,13.36,149900,8.41238729322051,8.41238729322051,8.16081334790903,8.1976290472229,244297.953525775,0.0,1.0
2010-02-19,13.72,13.83,13.57,13.72,150900,8.41852324310616,8.48601869184826,8.32648399482147,8.41852324310616,245927.693042291,0.0,1.0
2010-02-22,13.79,13.8,13.6,13.73,92300,8.46147489230568,8.46761084219132,8.3448918444784,8.4246591929918,150424.957374443,0.0,1.0
2010-02-23,13.51,13.84,13.39,13.69,166200,8.28966829550759,8.49215464173391,8.21603689687984,8.40011539344922,270862.707644988,0.0,1.0
2010-02-24,13.92,14.0,13.42,13.43,74200,8.54124224081907,8.59032983990424,8.23444474653678,8.24058069642243,120926.6721255,0.0,1.0
2010-02-25,13.77,13.88,13.58,13.62,48900,8.44920299253439,8.51669844127649,8.33261994470711,8.3571637442497,79694.2623576409,0.0,1.0
2010-02-26,13.44,13.82,13.4,13.82,181200,8.24671664630807,8.47988274196261,8.22217284676549,8.47988274196261,295308.800392731,0.0,1.0
2010-03-01,13.5,13.58,13.38,13.53,227700,8.28353234562195,8.33261994470711,8.2099009469942,8.30194019527888,371091.687910733,0.0,1.0
2010-03-02,13.78,13.85,13.51,13.59,159700,8.45533894242003,8.49829059161955,8.28966829550759,8.33875589459276,260269.400787633,0.0,1.0
2010-03-03,13.83,13.97,13.78,13.88,235900,8.48601869184826,8.5719219902473,8.45533894242003,8.51669844127649,384455.551946165,0.0,1.0
2010-03-04,13.65,13.96,13.6,13.91,259400,8.37557159390663,8.56578604036166,8.3448918444784,8.53510629093343,422754.430584296,0.0,1.0
2010-03-05,13.94,13.98,13.7,13.76,394800,8.55351414059036,8.57805794013295,8.40625134333486,8.44306704264874,643421.161120586,0.0,1.0
2010-03-08,13.68,13.98,13.62,13.97,350400,8.39397944356357,8.57805794013295,8.3571637442497,8.5719219902473,571060.726587268,0.0,1.0
2010-03-09,14.08,14.33,13.58,13.64,408400,8.63941743898941,8.79281618613055,8.33261994470711,8.36943564402099,665585.618545205,0.0,1.0
2010-03-10,14.06,14.13,13.82,14.03,248600,8.62714553921812,8.67009718841764,8.47988274196261,8.60873768956118,405153.243805921,0.0,1.0
2010-03-11,14.09,14.11,13.7,13.9,155000,8.69464098796022,8.7069825649481,8.45398023669659,8.57739600657538,251183.459216337,0.08,1.0
2010-03-12,14.36,14.36,13.99,14.21,225400,8.86125227729658,8.86125227729658,8.63293310302083,8.76869044988749,365269.365853951,0.0,1.0
2010-03-15,14.34,14.4,14.13,14.34,170700,8.8489107003087,8.88593543127233,8.71932414193598,8.8489107003087,276625.912827282,0.0,1.0
2010-03-16,14.68,14.72,14.3,14.35,131200,9.05871750910263,9.08340066307839,8.82422754633294,8.85508148880264,212614.64418828,0.0,1.0
2010-03-17,14.74,14.97,14.68,14.7,144500,9.09574224006626,9.23767037542686,9.05871750910263,9.07105908609051,234167.805527489,0.0,1.0
2010-03-18,14.65,14.93,14.65,14.72,166300,9.04020514362081,9.21298722145111,9.04020514362081,9.08340066307839,269495.543662432,0.0,1.0
2010-03-19,14.3,14.69,14.09,14.3,403800,8.82422754633294,9.06488829759657,8.69464098796022,8.82422754633294,654373.424719723,0.0,1.0
2010-03-22,14.73,14.77,14.16,14.16,218700,9.08957145157232,9.11425460554808,8.73783650741779,8.73783650741779,354411.758262019,0.0,1.0
2010-03-23,14.78,14.89,14.35,14.74,197500,9.12042539404202,9.18830406747535,8.85508148880264,9.09574224006626,320056.34319501,0.0,1.0
2010-03-24,14.89,14.96,14.57,14.72,231500,9.18830406747535,9.23149958693292,8.9908388356693,9.08340066307839,375154.650377949,0.0,1.0
2010-03-25,14.74,15.05,14.72,14.97,276700,9.09574224006626,9.28703668337838,9.08340066307839,9.23767037542686,448402.988162326,0.0,1.0
2010-03-26,14.94,15.02,14.71,14.83,156000,9.21915800994505,9.26852431789656,9.07722987458445,9.15127933651172,252803.997662894,0.0,1.0
2010-03-29,15.19,15.2,14.93,14.97,150700,9.37342772229352,9.37959851078746,9.21298722145111,9.23767037542686,244215.143896142,0.0,1.0
2010-03-30,14.99,15.34,14.89,15.25,146800,9.25001195241474,9.46598954970261,9.18830406747535,9.41045245325716,237895.04395457,0.0,1.0
2010-03-31,15.06,15.24,14.89,14.95,332000,9.29320747187232,9.40428166476322,9.18830406747535,9.22532879843899,538018.764256928,0.0,1.0
2010-04-01,15.29,15.37,15.08,15.17,154100,9.43513560723292,9.48450191518443,9.30554904886019,9.36108614530565,249724.974614436,0.0,1.0
2010-04-05,15.41,15.52,15.33,15.41,141800,9.50918506916018,9.57706374259351,9.45981876120867,9.50918506916018,229792.351721785,0.0,1.0
2010-04-06,15.48,15.56,15.26,15.26,129300,9.55238058861776,9.60174689656927,9.4166232417511,9.4166232417511,209535.621139822,0.0,1.0
2010-04-07,15.5,15.6,15.3,15.33,181900,9.56472216560564,9.62643005054503,9.44130639572685,9.45981876120867,294775.943428721,0.0,1.0
2010-04-08,15.57,15.66,15.33,15.43,108100,9.60791768506321,9.66345478150866,9.45981876120867,9.52152664614806,175180.206072813,0.0,1.0
2010-04-09,15.51,15.64,15.4,15.59,338700,9.57089295409958,9.65111320452078,9.50301428066625,9.62025926205109,548876.37184886,0.0,1.0
2010-04-12,15.63,15.65,15.26,15.48,175400,9.64494241602685,9.65728399301472,9.4166232417511,9.55238058861776,284242.4435261,0.0,1.0
2010-04-13,15.91,15.93,15.52,15.67,188700,9.81772449385714,9.83006607084502,9.57706374259351,9.6696255700026,305795.604865309,0.0,1.0
2010-04-14,16.21,16.3,15.96,16.0,219000,10.0028481486753,10.0583852451208,9.84857843632684,9.87326159030259,354897.919795987,0.0,1.0
2010-04-15,16.21,16.25,16.1,16.25,171900,10.0028481486753,10.0275313026511,9.93496947524199,10.0275313026511,278570.558963151,0.0,1.0
2010-04-16,16.13,16.29,16.05,16.19,226300,9.9534818407238,10.0522144566268,9.90411553277229,9.99050657168744,366727.850455852,0.0,1.0
2010-04-19,16.13,16.21,15.8,15.97,159800,9.9534818407238,10.0028481486753,9.74984582042381,9.85474922482078,258962.043759811,0.0,1.0
2010-04-20,16.3,16.3,16.04,16.18,117000,10.0583852451208,10.0583852451208,9.89794474427835,9.9843357831935,189602.99824717,0.0,1.0
2010-04-21,16.46,16.48,16.12,16.27,106800,10.1571178610238,10.1694594380117,9.94731105222986,10.0398728796389,173073.506092289,0.0,1.0
2010-04-22,15.82,16.26,15.61,16.25,360100,9.76218739741169,10.033702091145,9.63260083903897,10.0275313026511,583555.894605181,0.0,1.0
2010-04-23,15.82,15.97,15.53,15.82,446400,9.76218739741169,9.85474922482078,9.58323453108745,9.76218739741169,723408.362543051,0.0,1.0
2010-04-26,15.46,15.88,15.44,15.84,286600,9.54003901162988,9.79921212837532,9.527697434642,9.77452897439957,464446.31878324,0.0,1.0
2010-04-27,15.48,15.81,15.32,15.37,356800,9.55238058861776,9.75601660891775,9.45364797271473,9.48450191518443,578208.117731543,0.0,1.0
2010-04-28,16.18,16.29,15.62,15.62,490800,9.9843357831935,10.0522144566268,9.63877162753291,9.63877162753291,795360.269570182,0.0,1.0
2010-04-29,17.3,17.3,16.42,16.54,388700,10.6754640945147,10.6754640945147,10.132434707048,10.2064841689753,629903.29417671,0.0,1.0
2010-04-30,17.21,17.38,16.92,17.26,478100,10.6199269980692,10.7248304024662,10.440974131745,10.6507809405389,774779.43129891,0.0,1.0
2010-05-03,17.66,17.98,17.26,17.26,191300,10.8976124802965,11.0950777121025,10.6507809405389,10.6507809405389,310009.004826356,0.0,1.0
2010-05-04,16.65,17.35,16.57,17.31,253800,10.2743628424086,10.7063180369844,10.2249965344571,10.6816348830086,411292.657736172,0.0,1.0
2010-05-05,16.54,16.72,16.26,16.56,309000,10.2064841689753,10.3175583618662,10.033702091145,10.2188257459632,500746.379986118,0.0,1.0
2010-05-06,16.26,16.73,15.47,16.42,365600,10.033702091145,10.3237291503601,9.54620980012382,10.132434707048,592468.856061245,0.0,1.0
2010-05-07,15.62,16.22,15.4,16.22,265500,9.63877162753291,10.0090189371693,9.50301428066625,10.0090189371693,430252.957560887,0.0,1.0
2010-05-10,16.58,16.58,16.12,16.25,214700,10.2311673229511,10.2311673229511,9.94731105222986,10.0275313026511,347929.60447579,0.0,1.0
2010-05-11,16.17,16.51,16.15,16.33,387200,9.97816499469956,10.1879718034935,9.96582341771168,10.0768976106026,627472.486506876,0.0,1.0
2010-05-12,16.41,16.48,16.2,16.26,495400,10.1262639185541,10.1694594380117,9.99667736018137,10.033702091145,802814.746424345,0.0,1.0
2010-05-13,16.4,16.49,16.24,16.32,221500,10.1200931300602,10.1756302265056,10.0213605141571,10.0707268221086,358949.265912377,0.0,1.0
2010-05-14,16.15,16.31,16.0,16.29,146500,9.96582341771168,10.0645560336147,9.87326159030259,10.0522144566268,237408.882420603,0.0,1.0
2010-05-17,16.14,16.45,15.72,16.3,284700,9.95965262921774,10.1509470725299,9.7004795124723,10.0583852451208,461367.295734782,0.0,1.0
2010-05-18,15.8,16.47,15.71,16.38,164700,9.74984582042381,10.1632886495177,9.69430872397836,10.1077515530723,266902.68214794,0.0,1.0
2010-05-19,15.48,15.96,15.29,15.68,239600,9.55238058861776,9.84857843632684,9.43513560723292,9.67579635849654,388281.011795061,0.0,1.0
2010-05-20,14.35,15.2,14.31,15.08,320800,8.85508148880264,9.37959851078746,8.83039833482688,9.30554904886019,519868.73365549,0.0,1.0
2010-05-21,14.62,14.78,14.07,14.18,297200,9.02169277813899,9.12042539404202,8.68229941097234,8.75017808440567,481624.026316745,0.0,1.0
2010-05-24,14.23,14.7,14.18,14.55,228200,8.78103202687537,9.07105908609051,8.75017808440567,8.97849725868142,369806.873504311,0.0,1.0
2010-05-25,14.05,14.13,13.57,13.94,364600,8.66995783398446,8.71932414193598,8.37375998627539,8.60207916055113,590848.317614688,0.0,1.0
2010-05-26,14.19,14.37,13.94,14.18,434700,8.75634887289961,8.86742306579051,8.60207916055113,8.75017808440567,704448.062718334,0.0,1.0
2010-05-27,15.46,15.49,14.56,14.56,350300,9.54003901162988,9.5585513771117,8.98466804717536,8.98466804717536,567674.617828922,0.0,1.0
2010-05-28,15.37,15.6,15.06,15.46,290900,9.48450191518443,9.62643005054503,9.29320747187232,9.54003901162988,471414.634103435,0.0,1.0
2010-06-01,14.85,15.69,14.85,15.34,4787300,9.16362091349959,9.68196714699048,9.16362091349959,9.46598954970261,7758003.7052024,0.0,1.0
2010-06-02,15.15,15.15,14.71,14.98,796600,9.34874456831777,9.34874456831777,9.07722987458445,9.2438411639208,1290920.92652732,0.0,1.0
2010-06-03,15.39,15.48,14.79,15.32,679000,9.49684349217231,9.55238058861776,9.12659618253596,9.45364797271473,1100345.60521221,0.0,1.0
2010-06-04,14.73,15.23,14.66,15.04,349000,9.08957145157232,9.39811087626928,9.04637593211475,9.28086589488444,565567.917848398,0.0,1.0
2010-06-07,14.75,15.09,14.48,14.84,393700,9.1019130285602,9.31171983735413,8.93530173922385,9.15745012500565,638005.986409497,0.0,1.0
2010-06-08,14.65,14.85,14.4,14.83,247200,9.04020514362081,9.16362091349959,8.88593543127233,9.15127933651172,400597.103988894,0.0,1.0
2010-06-09,14.66,14.96,14.57,14.75,249700,9.04637593211475,9.23149958693292,8.9908388356693,9.1019130285602,404648.450105287,0.0,1.0
2010-06-10,15.4,15.44,14.72,14.86,302000,9.55238058861776,9.57719196677001,9.13058716002944,9.21742698356233,486873.398400992,0.08,1.0
2010-06-11,15.52,15.61,15.05,15.12,264200,9.62681472307452,9.68264032391709,9.33528102978554,9.37870094155198,425933.615422325,0.0,1.0
2010-06-14,15.42,15.96,15.4,15.62,163800,9.56478627769389,9.89973988274931,9.55238058861776,9.68884316845515,264072.392907558,0.0,1.0
2010-06-15,15.78,15.8,15.33,15.47,211700,9.78808868106417,9.8004943701403,9.50896067685131,9.5958005003842,341295.027951954,0.0,1.0
2010-06-16,15.95,16.03,15.47,15.55,336900,9.89353703821125,9.94315979451576,9.5958005003842,9.64542325668871,543137.907024153,0.0,1.0
2010-06-17,15.72,16.14,15.61,16.03,127900,9.75087161383579,10.0113910844345,9.68264032391709,9.94315979451576,206195.720713533,0.0,1.0
2010-06-18,15.9,15.92,15.53,15.84,330800,9.86252281552093,9.87492850459706,9.63301756761258,9.82530574829255,533303.709241882,0.0,1.0
2010-06-21,15.81,16.62,15.73,16.09,198300,9.80669721467836,10.3091276222615,9.75707445837385,9.98037686174414,319692.036102374,0.0,1.0
2010-06-22,15.57,16.18,15.55,15.88,160400,9.65782894576484,10.0362024625867,9.64542325668871,9.85011712644481,258591.03676662,0.0,1.0
2010-06-23,15.8,15.93,15.45,15.57,219500,9.8004943701403,9.88113134913512,9.58339481130808,9.65782894576484,353869.903804695,0.0,1.0
2010-06-24,15.82,15.97,15.5,15.76,281500,9.81290005921642,9.90594272728738,9.61440903399839,9.77568299198804,453824.045198276,0.0,1.0
2010-06-25,16.5,16.58,15.72,15.93,480000,10.2346934878047,10.2843162441092,9.75087161383579,9.88113134913512,773838.514014825,0.0,1.0
2010-06-28,16.05,16.5,16.03,16.5,304400,9.95556548359188,10.2346934878047,9.94315979451576,10.2346934878047,490742.590971067,0.0,1.0
2010-06-29,15.12,15.94,14.95,15.8,319500,9.37870094155198,9.88733419367319,9.2732525844049,9.8004943701403,515086.260891116,0.0,1.0
2010-06-30,15.3,15.7,14.94,15.15,337300,9.49035214323712,9.73846592475966,9.26704973986684,9.39730947516617,543782.772452499,0.0,1.0
2010-07-01,15.11,15.43,14.89,15.32,436200,9.37249809701392,9.57098912223195,9.23603551717652,9.50275783231325,703225.74961097,0.0,1.0
2010-07-02,14.75,15.21,14.62,15.16,304100,9.14919569364363,9.43452654239455,9.06855871464881,9.40351231970423,490258.941899807,0.0,1.0
2010-07-06,15.09,15.34,14.93,15.08,345700,9.36009240793779,9.51516352138938,9.26084689532877,9.35388956339973,557324.946447758,0.0,1.0
2010-07-07,15.77,15.8,15.19,15.2,295400,9.78188583652611,9.8004943701403,9.42212085331843,9.42832369785649,476233.118833288,0.0,1.0
2010-07-08,15.64,15.96,15.26,15.96,319900,9.70124885753128,9.89973988274931,9.46554076508487,9.89973988274931,515731.126319462,0.0,1.0
2010-07-09,16.14,16.23,15.58,15.65,279300,10.0113910844345,10.067216685277,9.6640317903029,9.70745170206935,450277.285342373,0.0,1.0
2010-07-12,15.7,16.13,15.45,16.13,292100,9.73846592475966,10.0051882398964,9.58339481130808,10.0051882398964,470912.979049437,0.0,1.0
2010-07-13,16.58,16.63,15.88,15.99,313000,10.2843162441092,10.3153304667996,9.85011712644481,9.9183484163635,504607.197680501,0.0,1.0
2010-07-14,16.17,16.56,16.05,16.56,304500,10.0299996180486,10.2719105550331,9.95556548359188,10.2719105550331,490903.807328155,0.0,1.0
2010-07-15,16.05,16.28,15.8,16.17,249200,9.95556548359188,10.0982309079673,9.8004943701403,10.0299996180486,401751.161859362,0.0,1.0
2010-07-16,15.36,15.93,15.33,15.93,235700,9.5275692104655,9.88113134913512,9.50896067685131,9.88113134913512,379986.953652695,0.0,1.0
2010-07-19,15.4,15.51,15.01,15.39,169200,9.55238058861776,9.62061187853646,9.31046965163328,9.5461777440797,272778.076190225,0.0,1.0
2010-07-20,15.67,15.67,15.08,15.22,210600,9.71985739114547,9.71985739114547,9.35388956339973,9.44072938693261,339521.648024003,0.0,1.0
2010-07-21,15.2,15.98,15.2,15.84,168500,9.42832369785649,9.91214557182544,9.42832369785649,9.82530574829255,271649.56169062,0.0,1.0
2010-07-22,15.75,15.8,15.35,15.48,212900,9.76948014744998,9.8004943701403,9.52136636592744,9.60200334492227,343229.624236991,0.0,1.0
2010-07-23,16.0,16.21,15.53,15.65,190000,9.92455126090157,10.0548109962009,9.63301756761258,9.70745170206935,306311.0784642,0.0,1.0
2010-07-26,16.23,16.34,16.01,16.01,178700,10.067216685277,10.1354479751957,9.93075410543963,9.93075410543963,288093.630113436,0.0,1.0
2010-07-27,16.32,16.56,16.25,16.31,167000,10.1230422861196,10.2719105550331,10.0796223743532,10.1168394415815,269231.316334324,0.0,1.0
2010-07-28,16.1,16.42,16.03,16.3,199900,9.9865797062822,10.1850707315002,9.94315979451576,10.1106365970435,322271.497815756,0.0,1.0
2010-07-29,16.79,16.84,16.3,16.41,268600,10.4145759794086,10.4455902020989,10.1106365970435,10.1788678869622,433027.135134127,0.0,1.0
2010-07-30,16.82,16.97,16.55,16.57,281500,10.4331845130228,10.5262271810937,10.2657077104951,10.2781133995712,453824.045198275,0.0,1.0
2010-08-02,17.29,17.31,16.84,17.07,292800,10.7247182063118,10.7371238953879,10.4455902020989,10.5882556264744,472041.49354904,0.0,1.0
2010-08-03,16.9,17.26,16.86,17.24,345100,10.4828072693273,10.7061096726976,10.457995891175,10.6937039836214,556357.648305239,0.0,1.0
2010-08-04,17.29,17.36,16.95,17.04,214800,10.7247182063118,10.7681381180782,10.5138214920176,10.5696470928602,346292.735021632,0.0,1.0
2010-08-05,16.9,17.25,16.84,17.1,189600,10.4828072693273,10.6999068281595,10.4455902020989,10.6068641600886,305666.213035854,0.0,1.0
2010-08-06,17.07,17.11,16.64,16.7,205500,10.5882556264744,10.6130670046266,10.3215333113376,10.358750378566,331299.613812595,0.0,1.0
2010-08-09,17.36,17.39,17.02,17.15,143400,10.7681381180782,10.7867466516924,10.557241403784,10.6378783827789,231184.256061928,0.0,1.0
2010-08-10,16.67,17.32,16.46,17.1,203700,10.3401418449518,10.7433267399259,10.2098821096525,10.6068641600886,328397.719385041,0.0,1.0
2010-08-11,16.27,16.79,16.08,16.25,320500,10.0920280634293,10.4145759794086,9.97417401720607,10.0796223743532,516698.424461979,0.0,1.0
2010-08-12,16.26,16.35,15.92,15.98,163800,10.0858252188912,10.1416508197338,9.87492850459706,9.91214557182544,264072.392907559,0.0,1.0
2010-08-13,15.98,16.21,15.87,16.15,191900,9.91214557182544,10.0548109962009,9.84391428190674,10.0175939289725,309374.189248843,0.0,1.0
2010-08-16,15.93,16.22,15.81,15.86,120700,9.88113134913512,10.061013840739,9.80669721467836,9.83771143736868,194588.143003311,0.0,1.0
2010-08-17,16.48,16.57,16.13,16.18,211700,10.2222877987286,10.2781133995712,10.0051882398964,10.0362024625867,341295.027951954,0.0,1.0
2010-08-18,16.38,16.55,16.13,16.39,199500,10.160259353348,10.2657077104951,10.0051882398964,10.166462197886,321626.63238741,0.0,1.0
2010-08-19,15.82,16.39,15.8,16.35,186800,9.81290005921642,10.166462197886,9.8004943701403,10.1416508197338,301152.155037435,0.0,1.0
2010-08-20,15.79,15.91,15.6,15.8,177100,9.79429152560223,9.868725660059,9.67643747937903,9.8004943701403,285514.168400052,0.0,1.0
2010-08-23,15.74,16.07,15.63,15.88,185900,9.76327730291192,9.96797117266801,9.69504601299322,9.85011712644481,299701.207823657,0.0,1.0
2010-08-24,15.59,15.83,15.38,15.5,192100,9.67023463484096,9.81910290375449,9.53997489954163,9.61440903399839,309696.621963016,0.0,1.0
2010-08-25,15.93,15.94,15.37,15.5,169200,9.88113134913512,9.88733419367319,9.53377205500357,9.61440903399839,272778.076190225,0.0,1.0
2010-08-26,15.85,16.08,15.79,15.95,200600,9.83150859283061,9.97417401720607,9.79429152560223,9.89353703821125,323400.012315361,0.0,1.0
2010-08-27,16.54,16.56,15.97,16.04,259300,10.259504865957,10.2719105550331,9.90594272728738,9.94936263905382,418034.01392509,0.0,1.0
2010-08-30,16.15,16.6,16.13,16.46,203800,10.0175939289725,10.2967219331854,10.0051882398964,10.2098821096525,328558.935742127,0.0,1.0
2010-08-31,16.4,16.58,15.94,16.13,213900,10.1726650424241,10.2843162441092,9.88733419367319,10.0051882398964,344841.787807855,0.0,1.0
2010-09-01,17.2,17.25,16.59,16.72,313100,10.6688926054692,10.6999068281595,10.2905190886473,10.3711560676421,504768.414037584,0.0,1.0
2010-09-02,17.03,17.17,16.72,17.14,217200,10.5634442483221,10.650284071855,10.3711560676421,10.6316755382408,350161.927591707,0.0,1.0
2010-09-03,17.65,17.67,17.11,17.3,204600,10.948020609682,10.9604262987582,10.6130670046266,10.7309210508498,329848.666598819,0.0,1.0
2010-09-07,17.48,17.82,17.34,17.52,393300,10.842572252535,11.0534689668291,10.7557324290021,10.8673836306872,634063.932420893,0.0,1.0
2010-09-08,17.31,17.6,17.18,17.58,147900,10.7371238953879,10.9170063869917,10.6564869163931,10.9046006979156,238438.992130817,0.0,1.0
2010-09-09,17.45,17.63,17.29,17.6,147800,10.8239637189208,10.9356149206059,10.7247182063118,10.9170063869917,238277.77577373,0.0,1.0
2010-09-10,17.4,17.53,17.07,17.53,163700,10.7929494962305,10.8735864752253,10.5882556264744,10.8735864752253,263911.176550471,0.0,1.0
2010-09-13,17.78,17.82,17.4,17.64,279300,11.0286575886769,11.0534689668291,10.7929494962305,10.941817765144,450277.285342373,0.0,1.0
2010-09-14,17.63,17.82,16.92,17.44,462500,10.9356149206059,11.0534689668291,10.4952129584034,10.8177608743827,745625.6515247,0.0,1.0
2010-09-15,17.63,17.68,17.43,17.54,137600,10.9356149206059,10.9666291432962,10.8115580298446,10.8797893197633,221833.707350916,0.0,1.0
2010-09-16,17.34,17.61,17.31,17.59,188800,10.8053551853066,10.9736046605103,10.7866607991728,10.9611417364212,302978.656773059,0.08,1.0
2010-09-17,17.64,17.71,17.39,17.47,399700,10.9922990466441,11.0359192809561,10.8365124955295,10.8863641918862,641422.505890845,0.0,1.0
2010-09-20,18.06,18.17,17.49,17.69,274000,11.2540204525165,11.322566535007,10.8988271159753,11.023456356867,439704.194681242,0.0,1.0
2010-09-21,17.82,18.07,17.68,18.07,201600,11.1044653634466,11.2602519145611,11.0172248948224,11.2602519145611,323519.582655977,0.0,1.0
2010-09-22,17.54,17.83,17.46,17.73,117200,10.9299844261982,11.1106968254911,10.8801327298416,11.0483822050453,188077.85261548,0.0,1.0
2010-09-23,16.82,17.46,16.8,17.34,223400,10.4813191589883,10.8801327298416,10.4688562348991,10.8053551853066,358503.347050325,0.0,1.0
2010-09-24,17.63,17.64,17.1,17.11,185600,10.9860675845995,10.9922990466441,10.6558000962366,10.6620315582812,297843.425302329,0.0,1.0
2010-09-27,17.23,17.58,17.03,17.58,168400,10.7368091028162,10.9549102743766,10.6121798619245,10.9549102743766,270241.556147156,0.0,1.0
2010-09-28,17.92,17.96,17.0,17.31,261000,11.1667799838924,11.1917058320707,10.5934854757908,10.7866607991728,418842.3168314,0.0,1.0
2010-09-29,17.71,17.92,17.45,17.8,231400,11.0359192809561,11.1667799838924,10.873901267797,11.0920024393574,371341.425727152,0.0,1.0
2010-09-30,17.78,18.16,17.63,17.91,215600,11.0795395152682,11.3163350729624,10.9860675845995,11.1605485218478,345986.220340422,0.0,1.0
2010-10-01,17.43,17.98,17.31,17.98,166100,10.8614383437078,11.2041687561599,10.7866607991728,11.2041687561599,266550.60852757,0.0,1.0
2010-10-04,17.26,17.49,17.14,17.34,192600,10.7555034889499,10.8988271159753,10.6807259444149,10.8053551853066,309076.744144552,0.0,1.0
2010-10-05,17.93,17.93,17.26,17.5,161900,11.173011445937,11.173011445937,10.7555034889499,10.9050585780199,259810.617222236,0.0,1.0
2010-10-06,18.0,18.0,17.67,17.85,190000,11.216631680249,11.216631680249,11.0109934327778,11.1231597495803,304904.368574584,0.0,1.0
2010-10-07,17.83,18.41,17.8,18.11,174000,11.1106968254911,11.4721216240769,11.0920024393574,11.2851777627395,279228.211220935,0.0,1.0
2010-10-08,18.42,18.57,17.79,17.88,208400,11.4783530861215,11.5718250167903,11.0857709773128,11.1418541357141,334431.94953128,0.0,1.0
2010-10-11,18.01,18.48,18.0,18.46,136300,11.2228631422936,11.515741858389,11.216631680249,11.5032789342999,218728.765456399,0.0,1.0
2010-10-12,18.13,18.25,17.79,18.02,103200,11.2976406868286,11.3724182313636,11.0857709773128,11.2290946043382,165611.214931037,0.0,1.0
2010-10-13,18.42,18.57,18.14,18.25,228700,11.4783530861215,11.5718250167903,11.3038721488732,11.3724182313636,367008.574173723,0.0,1.0
2010-10-14,18.52,18.61,18.35,18.44,331500,11.5406677065674,11.5967508649686,11.4347328518094,11.4908160102107,531977.885170915,0.0,1.0
2010-10-15,18.67,18.88,18.56,18.76,274200,11.6341396372361,11.7650003401723,11.5655935547457,11.6902227956373,440025.146648161,0.0,1.0
2010-10-18,18.89,19.02,18.71,18.71,113500,11.7712318022169,11.8522408087965,11.6590654854144,11.6590654854144,182140.241227449,0.0,1.0
2010-10-19,18.45,18.94,18.28,18.56,199100,11.4970474722553,11.8023891124398,11.3911126174974,11.5655935547457,319507.68306947,0.0,1.0
2010-10-20,18.84,19.0,18.53,18.56,184300,11.740074491994,11.8397778847073,11.5468991686119,11.5655935547457,295757.237517346,0.0,1.0
2010-10-21,19.1,19.19,18.76,19.0,285400,11.9020925051532,11.9581756635544,11.6902227956373,11.8397778847073,457998.456795714,0.0,1.0
2010-10-22,19.16,19.16,18.89,19.1,191500,11.9394812774207,11.9394812774207,11.7712318022169,11.9020925051532,307311.508326486,0.0,1.0
2010-10-25,19.29,19.5,19.19,19.29,185600,12.0204902840002,12.1513509869365,11.9581756635544,12.0204902840002,297843.42530233,0.0,1.0
2010-10-26,19.25,19.44,19.12,19.2,204300,11.9955644358219,12.113962214669,11.9145554292423,11.964407125599,327852.434209407,0.0,1.0
2010-10-27,18.78,19.11,18.52,19.1,149500,11.7026857197265,11.9083239671977,11.5406677065674,11.9020925051532,239911.595273159,0.0,1.0
2010-10-28,18.32,19.06,18.02,19.0,459900,11.4160384656757,11.8771666569748,11.2290946043382,11.8397778847073,738029.047933951,0.0,1.0
2010-10-29,18.69,19.28,17.72,18.19,417000,11.6466025613253,12.0142588219556,11.0421507430007,11.3350294590961,669184.851029477,0.0,1.0
2010-11-01,18.06,18.83,17.88,18.76,309300,11.2540204525165,11.7338430299494,11.1418541357141,11.6902227956373,496352.216842731,0.0,1.0
2010-11-02,18.43,18.47,18.16,18.33,252500,11.4845845481661,11.5095103963444,11.3163350729624,11.4222699277203,405201.858237275,0.0,1.0
2010-11-03,18.01,18.59,17.78,18.51,254900,11.2228631422936,11.5842879408794,11.0795395152682,11.5344362445228,409053.281840323,0.0,1.0
2010-11-04,18.17,18.52,18.09,18.32,254900,11.322566535007,11.5406677065674,11.2727148386503,11.4160384656757,409053.281840321,0.0,1.0
2010-11-05,18.04,18.4,17.93,18.15,223000,11.2415575284274,11.4658901620324,11.173011445937,11.3101036109178,357861.443116484,0.0,1.0
2010-11-08,17.84,18.02,17.79,17.95,175300,11.1169282875357,11.2290946043382,11.0857709773128,11.1854743700261,281314.399005918,0.0,1.0
2010-11-09,17.38,17.96,17.29,17.92,294100,10.8302810334849,11.1917058320707,10.7741978750837,11.1667799838924,471959.867356763,0.0,1.0
2010-11-10,17.51,17.59,17.26,17.46,216600,10.9112900400645,10.9611417364212,10.7555034889499,10.8801327298416,347590.980175024,0.0,1.0
2010-11-11,17.19,17.49,17.16,17.3,237300,10.7118832546378,10.8988271159753,10.6931888685041,10.7804293371283,380809.50875131,0.0,1.0
2010-11-12,16.95,17.32,16.92,17.01,215500,10.5623281655679,10.7928922612174,10.5436337794341,10.5997169378353,345825.74435696,0.0,1.0
2010-11-15,16.85,17.06,16.8,17.02,310600,10.500013545122,10.6308742480583,10.4688562348991,10.6059483998799,498438.404627714,0.0,1.0
2010-11-16,16.5,16.84,16.39,16.73,196400,10.2819123735616,10.4937820830774,10.2133662910712,10.425236000587,315174.831516043,0.0,1.0
2010-11-17,16.47,16.66,16.37,16.55,200300,10.2632179874279,10.381615766275,10.2009033669821,10.3130696837845,321433.394870994,0.0,1.0
2010-11-18,16.64,16.88,16.58,16.68,223200,10.3691528421858,10.5187079312558,10.3317640699183,10.3940786903641,358182.395083404,0.0,1.0
2010-11-19,16.47,16.61,16.41,16.54,234600,10.2632179874279,10.350458456052,10.2258292151604,10.30683822174,376476.657197879,0.0,1.0
2010-11-22,16.46,16.56,16.17,16.38,165600,10.2569865253833,10.3193011458291,10.0762741260904,10.2071348290266,265748.228610268,0.0,1.0
2010-11-23,16.3,16.36,16.07,16.21,293900,10.15728313267,10.1946719049375,10.0139595056446,10.1011999742687,471638.91538984,0.0,1.0
2010-11-24,16.61,16.72,16.43,16.49,206500,10.350458456052,10.4190045385424,10.2382921392495,10.275680911517,331382.905845535,0.0,1.0
2010-11-26,16.46,16.52,16.41,16.46,93500,10.2569865253833,10.2943752976508,10.2258292151604,10.2569865253833,150045.044535387,0.0,1.0
2010-11-29,16.57,16.62,16.32,16.42,180400,10.3255326078737,10.3566899180966,10.1697460567591,10.232060677205,289498.674162394,0.0,1.0
2010-11-30,16.33,16.44,16.17,16.39,385200,10.1759775188037,10.2445236012941,10.0762741260904,10.2133662910712,618153.488289103,0.0,1.0
2010-12-01,16.87,16.92,16.61,16.68,386000,10.5124764692112,10.5436337794341,10.350458456052,10.3940786903641,619437.296156784,0.0,1.0
2010-12-02,16.83,16.96,16.7,16.87,171600,10.4875506210329,10.5685596276124,10.4065416144533,10.5124764692112,275376.787617885,0.0,1.0
2010-12-03,17.04,17.1,16.68,16.78,111200,10.6184113239691,10.6558000962366,10.3940786903641,10.4563933108099,178449.293607861,0.0,1.0
2010-12-06,17.03,17.07,16.67,16.98,252800,10.6121798619245,10.6371057101028,10.3878472283195,10.5810225517016,405683.286187656,0.0,1.0
2010-12-07,17.02,17.24,16.95,17.23,180700,10.6059483998799,10.7430405648608,10.5623281655679,10.7368091028162,289980.102112775,0.0,1.0
2010-12-08,17.33,17.5,17.06,17.07,236200,10.799123723262,10.9050585780199,10.6308742480583,10.6371057101028,379044.272933245,0.0,1.0
2010-12-09,17.4,17.56,17.29,17.49,188800,10.8427439575741,10.9424473502874,10.7741978750837,10.8988271159753,302978.656773059,0.0,1.0
2010-12-10,17.73,17.74,17.32,17.46,335100,11.0483822050453,11.0546136670899,10.7928922612174,10.8801327298416,537755.020575489,0.0,1.0
2010-12-13,17.71,17.85,17.62,17.74,293000,11.0359192809561,11.1231597495803,10.9798361225549,11.0546136670899,470194.631538701,0.0,1.0
2010-12-14,18.0,18.05,17.76,17.8,316200,11.216631680249,11.247788990472,11.0670765911791,11.0920024393574,507425.059701492,0.0,1.0
2010-12-15,18.0,18.19,17.99,18.0,219200,11.216631680249,11.3350294590961,11.2104002182045,11.216631680249,351763.355744994,0.0,1.0
2010-12-16,17.78,17.99,17.71,17.99,170800,11.1480855977586,11.2797559000944,11.1041954969801,11.2797559000944,272407.667968622,0.11,1.0
2010-12-17,18.03,18.07,17.6,17.75,429800,11.3048359576821,11.3299160152699,11.0352253386137,11.1292755545678,685484.86939645,0.0,1.0
2010-12-20,17.9,18.19,17.82,18.13,231100,11.2233257705219,11.4051561880332,11.1731656553464,11.3675361016515,368579.695945834,0.0,1.0
2010-12-21,17.96,18.03,17.87,17.97,161800,11.2609458569035,11.3048359576821,11.2045157273311,11.2672158713005,258053.633942173,0.0,1.0
2010-12-22,17.99,18.13,17.97,18.05,321300,11.2797559000944,11.3675361016515,11.2672158713005,11.317375986476,512439.014744249,0.0,1.0
2010-12-23,17.99,18.1,17.87,17.99,133000,11.2797559000944,11.3487260584607,11.2045157273311,11.2797559000944,212120.725057532,0.0,1.0
2010-12-27,18.11,18.17,17.9,17.95,73600,11.3549960728576,11.3926161592393,11.2233257705219,11.2546758425066,117384.100482966,0.0,1.0
2010-12-28,18.05,18.21,17.95,18.11,75100,11.317375986476,11.417696216827,11.2546758425066,11.3549960728576,119776.439487374,0.0,1.0
2010-12-29,18.04,18.2,18.0,18.15,84200,11.3111059720791,11.4114262024301,11.2860259144913,11.3800761304454,134289.962780783,0.0,1.0
2010-12-30,18.0,18.18,18.0,18.07,139300,11.2860259144913,11.3988861736362,11.2860259144913,11.3299160152699,222168.548876048,0.0,1.0
2010-12-31,18.04,18.18,17.98,18.0,157500,11.3111059720791,11.3988861736362,11.2734858856974,11.2860259144913,251195.595462867,0.0,1.0
2011-01-03,18.37,18.43,18.07,18.23,120200,11.5180164471781,11.5556365335597,11.3299160152699,11.4302362456209,191706.098886582,0.0,1.0
2011-01-04,18.09,18.42,17.96,18.42,193800,11.3424560440638,11.5493665191628,11.2609458569035,11.5493665191628,309090.199369547,0.0,1.0
2011-01-05,18.15,18.23,17.97,18.02,182500,11.3800761304454,11.4302362456209,11.2672158713005,11.2985659432852,291067.912203005,0.0,1.0
2011-01-06,18.19,18.43,18.04,18.13,184400,11.4051561880332,11.5556365335597,11.3111059720791,11.3675361016515,294098.208275255,0.0,1.0
2011-01-07,18.06,18.27,17.96,18.27,213100,11.3236460008729,11.4553163032087,11.2609458569035,11.4553163032087,339871.627892935,0.0,1.0
2011-01-10,18.04,18.16,17.75,17.97,160900,11.3111059720791,11.3863461448423,11.1292755545678,11.2672158713005,256618.230539526,0.0,1.0
2011-01-11,18.06,18.25,17.95,18.13,86500,11.3236460008729,11.4427762744148,11.2546758425066,11.3675361016515,137958.215920877,0.0,1.0
2011-01-12,17.97,18.23,17.94,18.23,103400,11.2672158713005,11.4302362456209,11.2484058281097,11.4302362456209,164911.902037209,0.0,1.0
2011-01-13,17.94,18.18,17.9,17.99,66700,11.2484058281097,11.3988861736362,11.2233257705219,11.2797559000944,106379.341062687,0.0,1.0
2011-01-14,18.11,18.11,17.89,17.94,89600,11.3549960728576,11.3549960728576,11.217055756125,11.2484058281097,142902.383196654,0.0,1.0
2011-01-18,18.02,18.1,17.77,18.07,169600,11.2985659432852,11.3487260584607,11.1418155833617,11.3299160152699,270493.796765094,0.0,1.0
2011-01-19,17.52,18.0,17.39,17.97,194000,10.9850652234382,11.2860259144913,10.903555036278,11.2672158713005,309409.177903469,0.0,1.0
2011-01-20,17.44,17.72,17.41,17.42,127600,10.9349051082627,11.110465511377,10.9160950650719,10.9223650794688,203508.304641663,0.0,1.0
2011-01-21,17.26,17.56,17.21,17.56,222600,10.8220448491178,11.010145281026,10.7906947771331,11.010145281026,355023.108254186,0.0,1.0
2011-01-24,17.53,17.54,17.29,17.29,108700,10.9913352378351,10.9976052522321,10.8408548923086,10.8408548923086,173364.83318612,0.0,1.0
2011-01-25,17.62,17.65,17.3,17.42,147400,11.0477653674076,11.0665754105984,10.8471249067055,10.9223650794688,235087.179499852,0.0,1.0
2011-01-26,17.81,17.92,17.59,17.7,187400,11.1668956409495,11.2358657993158,11.0289553242168,11.0979254825831,298882.886284071,0.0,1.0
2011-01-27,17.97,18.02,17.7,17.75,196600,11.2672158713005,11.2985659432852,11.0979254825831,11.1292755545678,313555.898844443,0.0,1.0
2011-01-28,17.4,17.95,17.33,17.94,259000,10.9098250506749,11.2546758425066,10.8659349498964,11.2484058281097,413077.201427828,0.0,1.0
2011-01-31,17.28,17.84,17.23,17.51,281500,10.8345848779117,11.1857056841403,10.803234805927,10.9787952090413,448962.286493949,0.0,1.0
2011-02-01,17.87,18.0,17.4,17.4,151700,11.2045157273311,11.2860259144913,10.9098250506749,10.9098250506749,241945.217979156,0.0,1.0
2011-02-02,17.44,17.91,17.26,17.76,200100,10.9349051082627,11.2295957849188,10.8220448491178,11.1355455689648,319138.023188062,0.0,1.0
2011-02-03,17.63,17.79,17.26,17.45,93300,11.0540353818045,11.1543556121556,10.8220448491178,10.9411751226596,148803.486074195,0.0,1.0
2011-02-04,17.65,17.66,17.45,17.64,145600,11.0665754105984,11.0728454249954,10.9411751226596,11.0603053962015,232216.372694563,0.0,1.0
2011-02-07,17.63,17.71,17.39,17.65,157500,11.0540353818045,11.1041954969801,10.903555036278,11.0665754105984,251195.595462869,0.0,1.0
2011-02-08,17.77,17.88,16.93,17.3,249300,11.1418155833617,11.210785741728,10.6151343740188,10.8471249067055,397606.742532653,0.0,1.0
2011-02-09,17.75,17.79,17.45,17.67,170400,11.1292755545678,11.1543556121556,10.9411751226596,11.0791154393923,271769.710900779,0.0,1.0
2011-02-10,17.6,17.99,17.54,17.67,172500,11.0352253386137,11.2797559000944,10.9976052522321,11.0791154393923,275118.985506951,0.0,1.0
2011-02-11,17.69,17.72,17.25,17.48,116200,11.0916554681862,11.110465511377,10.8157748347208,10.9599851658504,185326.52820816,0.0,1.0
2011-02-14,17.52,17.71,17.46,17.62,69800,10.9850652234382,11.1041954969801,10.9474451370566,11.0477653674076,111323.508338465,0.0,1.0
2011-02-15,17.31,17.53,17.3,17.47,212600,10.8533949211025,10.9913352378351,10.8471249067055,10.9537151514535,339074.18155813,0.0,1.0
2011-02-16,17.41,17.45,17.33,17.39,66500,10.9160950650719,10.9411751226596,10.8659349498964,10.903555036278,106060.362528766,0.0,1.0
2011-02-17,17.42,17.49,17.22,17.39,100400,10.9223650794688,10.9662551802474,10.79696479153,10.903555036278,160127.224028393,0.0,1.0
2011-02-18,17.8,17.82,17.29,17.53,185500,11.1606256265525,11.1731656553464,10.8408548923086,10.9913352378351,295852.590211822,0.0,1.0
2011-02-22,17.12,17.79,17.1,17.6,150300,10.7342646475606,11.1543556121556,10.7217246187667,11.0352253386137,239712.368241708,0.0,1.0
2011-02-23,16.74,17.19,16.72,17.16,213800,10.4960041004769,10.7781547483392,10.483464071683,10.7593447051484,340988.052761658,0.0,1.0
2011-02-24,16.53,16.89,16.45,16.79,217200,10.3643337981412,10.590054316431,10.3141736829657,10.5273541724616,346410.687838316,0.0,1.0
2011-02-25,16.97,17.02,16.48,16.58,220800,10.6402144316065,10.6715645035912,10.3329837261565,10.3956838701259,352152.301448897,0.0,1.0
2011-02-28,16.95,17.13,16.81,17.03,221700,10.6276744028126,10.7405346619576,10.5398942012555,10.6778345179882,353587.704851543,0.0,1.0
2011-03-01,16.6,17.02,16.42,17.02,243200,10.4082238989198,10.6715645035912,10.2953636397748,10.6715645035912,387877.897248058,0.0,1.0
2011-03-02,16.58,16.69,16.37,16.62,117900,10.3956838701259,10.4646540284922,10.2640135677901,10.4207639277136,188037.845746489,0.0,1.0
2011-03-03,16.88,17.04,16.76,16.76,127400,10.5837843020341,10.6841045323851,10.5085441292708,10.5085441292708,203189.326107741,0.0,1.0
2011-03-04,16.56,16.96,16.43,16.87,188500,10.383143841332,10.6339444172096,10.3016336541718,10.5775142876371,300637.268220639,0.0,1.0
2011-03-07,16.37,16.67,16.2,16.62,158500,10.2640135677901,10.4521139996983,10.1574233230422,10.4207639277136,252790.488132474,0.0,1.0
2011-03-08,16.84,17.03,16.32,16.4,139200,10.5587042444463,10.6778345179882,10.2326634958055,10.282823610981,222009.059609087,0.0,1.0
2011-03-09,17.01,17.01,16.56,16.83,198300,10.6652944891943,10.6652944891943,10.383143841332,10.5524342300494,316267.216382772,0.0,1.0
2011-03-10,16.57,16.83,16.56,16.81,207500,10.3894138557289,10.5524342300494,10.383143841332,10.5398942012555,330940.228943144,0.0,1.0
2011-03-11,16.65,16.84,16.43,16.47,135600,10.4395739709045,10.5587042444463,10.3016336541718,10.3267137117595,216267.445998506,0.0,1.0
2011-03-14,16.52,16.6,16.4,16.45,135100,10.3580637837442,10.4082238989198,10.282823610981,10.3141736829657,215469.999663705,0.0,1.0
2011-03-15,16.33,16.48,15.95,15.95,142800,10.2389335102024,10.3329837261565,10.0006729631187,10.0006729631187,227750.673219666,0.0,1.0
2011-03-16,16.3,16.45,16.15,16.3,210600,10.2201234670116,10.3141736829657,10.1260732510575,10.2201234670116,335884.396218919,0.0,1.0
2011-03-17,16.41,16.51,16.31,16.44,189900,10.3580637837442,10.4211842211833,10.2949433463052,10.376999914976,300853.428310667,0.11,1.0
2011-03-18,16.55,16.8,16.5,16.56,311400,10.4464323961589,10.6042334897564,10.4148721774394,10.4527444399028,493342.588604219,0.0,1.0
2011-03-21,17.0,17.0,16.66,16.77,96500,10.7304743646345,10.7304743646345,10.5158648773418,10.5852973585247,152882.337187884,0.0,1.0
2011-03-22,16.9,17.13,16.72,17.01,99000,10.6673539271955,10.8125309333052,10.5537371398052,10.7367864083784,156843.019498451,0.0,1.0
2011-03-23,16.67,16.83,16.57,16.83,91300,10.5221769210857,10.6231696209882,10.4590564836467,10.6231696209882,144644.117981905,0.0,1.0
2011-03-24,16.51,16.74,16.45,16.74,75100,10.4211842211833,10.566361227293,10.3833119587199,10.566361227293,118978.896609431,0.0,1.0
2011-03-25,16.61,16.83,16.42,16.6,69600,10.4843046586223,10.6231696209882,10.3643758274881,10.4779926148784,110265.395526184,0.0,1.0
2011-03-28,16.39,16.71,16.38,16.71,75800,10.3454396962564,10.5474250960613,10.3391276525125,10.5474250960613,120087.88765639,0.0,1.0
2011-03-29,16.35,16.45,16.25,16.42,131800,10.3201915212808,10.3833119587199,10.2570710838418,10.3643758274881,208807.17141309,0.0,1.0
2011-03-30,16.5,16.57,16.29,16.45,134700,10.4148721774394,10.4590564836467,10.2823192588174,10.3833119587199,213401.562893347,0.0,1.0
2011-03-31,16.8,16.81,16.42,16.44,119200,10.6042334897564,10.6105455335003,10.3643758274881,10.376999914976,188845.332567833,0.0,1.0
2011-04-01,16.74,16.97,16.65,16.96,114300,10.566361227293,10.7115382334028,10.5095528335979,10.7052261896589,181082.395239122,0.0,1.0
2011-04-04,16.98,16.99,16.64,16.78,133400,10.7178502771467,10.7241623208906,10.503240789854,10.5916094022686,211342.008091852,0.0,1.0
2011-04-05,16.96,16.98,16.67,16.98,101900,10.7052261896589,10.7178502771467,10.5221769210857,10.7178502771467,161437.410978709,0.0,1.0
2011-04-06,17.41,17.51,16.97,17.0,178400,10.9892681581345,11.0523885955735,10.7115382334028,10.7304743646345,282634.289682058,0.0,1.0
2011-04-07,17.34,17.77,17.32,17.45,274000,10.9450838519272,11.216501732915,10.9324597644394,11.0145163331101,434090.781238137,0.0,1.0
2011-04-08,17.11,17.48,17.0,17.46,121000,10.7999068458174,11.0334524643418,10.7304743646345,11.020828376854,191697.023831441,0.0,1.0
2011-04-11,16.89,17.25,16.84,17.08,78000,10.6610418834516,10.8882754582321,10.6294816647321,10.7809707145857,123573.288089689,0.0,1.0
2011-04-12,16.57,16.92,16.57,16.81,77300,10.4590564836467,10.6799780146833,10.4590564836467,10.6105455335003,122464.29704273,0.0,1.0
2011-04-13,16.41,16.7,16.26,16.7,167700,10.3580637837442,10.5411130523174,10.2633831275857,10.5411130523174,265682.569392832,0.0,1.0
2011-04-14,16.6,16.66,16.16,16.3,177400,10.4779926148784,10.5158648773418,10.2002626901467,10.2886313025613,281050.016757831,0.0,1.0
2011-04-15,16.68,16.72,16.38,16.55,220500,10.5284889648296,10.5537371398052,10.3391276525125,10.4464323961589,349332.179792006,0.0,1.0
2011-04-18,16.47,16.48,16.15,16.39,199500,10.3959360462077,10.4022480899516,10.1939506464028,10.3454396962564,316062.448383241,0.0,1.0
2011-04-19,16.47,16.55,16.25,16.51,147500,10.3959360462077,10.4464323961589,10.2570710838418,10.4211842211833,233680.256323449,0.0,1.0
2011-04-20,16.57,16.76,16.34,16.74,169600,10.4590564836467,10.5789853147808,10.3138794775369,10.566361227293,268692.687948862,0.0,1.0
2011-04-21,16.88,16.92,16.66,16.68,131400,10.6547298397077,10.6799780146833,10.5158648773418,10.5284889648296,208173.462243398,0.0,1.0
2011-04-25,16.32,16.85,16.26,16.8,146400,10.3012553900491,10.635793708476,10.2633831275857,10.6042334897564,231937.556106801,0.0,1.0
2011-04-26,16.51,16.68,16.33,16.41,129300,10.4211842211833,10.5284889648296,10.307567433793,10.3580637837442,204846.489102522,0.0,1.0
2011-04-27,18.01,18.22,17.08,17.74,568100,11.3679907827687,11.5005437013906,10.7809707145857,11.1975656016833,900025.448253231,0.0,1.0
2011-04-28,17.81,18.03,17.59,18.01,348700,11.2417499078906,11.3806148702565,11.1028849455248,11.3679907827687,552435.968677879,0.0,1.0
2011-04-29,17.88,17.96,17.75,17.94,185000,11.2859342140979,11.3364305640492,11.2038776454272,11.3238064765613,293090.490981955,0.0,1.0
2011-05-02,17.65,17.94,17.52,17.94,226000,11.1407572079882,11.3238064765613,11.0587006393174,11.3238064765613,358045.680875251,0.0,1.0
2011-05-03,17.7,17.74,17.5,17.59,228000,11.1723174267077,11.1975656016833,11.0460765518296,11.1028849455248,361214.226723705,0.0,1.0
2011-05-04,17.52,17.76,17.32,17.76,212000,11.0587006393174,11.2101896891711,10.9324597644394,11.2101896891711,335865.859936078,0.0,1.0
2011-05-05,17.12,17.63,17.08,17.41,191200,10.8062188895613,11.1281331205004,10.7809707145857,10.9892681581345,302912.983112161,0.0,1.0
2011-05-06,17.14,17.46,17.07,17.27,147800,10.8188429770491,11.020828376854,10.7746586708418,10.9008995457199,234155.538200719,0.0,1.0
2011-05-09,17.28,17.33,16.91,17.09,105000,10.9072115894638,10.9387718081833,10.6736659709394,10.7872827583296,166348.657043812,0.0,1.0
2011-05-10,17.65,17.67,17.33,17.39,149000,11.1407572079882,11.153381295476,10.9387718081833,10.9766440706467,236056.66570979,0.0,1.0
2011-05-11,17.22,17.71,17.06,17.52,129400,10.8693393270004,11.1786294704516,10.7683466270979,11.0587006393174,205004.916394945,0.0,1.0
2011-05-12,17.62,17.65,17.1,17.15,148000,11.1218210767565,11.1407572079882,10.7935948020735,10.825155020793,234472.392785563,0.0,1.0
2011-05-13,17.01,17.63,16.83,17.63,133900,10.7367864083784,11.1281331205004,10.6231696209882,11.1281331205004,212134.144553966,0.0,1.0
2011-05-16,17.06,17.41,16.77,16.87,131200,10.7683466270979,10.9892681581345,10.5852973585247,10.6484177959638,207856.607658554,0.0,1.0
2011-05-17,16.96,17.06,16.84,16.94,197100,10.7052261896589,10.7683466270979,10.6294816647321,10.6926021021711,312260.193365098,0.0,1.0
2011-05-18,16.84,16.99,16.73,16.95,385400,10.6294816647321,10.7241623208906,10.5600491835491,10.698914145915,610578.784996999,0.0,1.0
2011-05-19,16.84,16.94,16.64,16.9,175600,10.6294816647321,10.6926021021711,10.503240789854,10.6673539271955,278198.325494221,0.0,1.0
2011-05-20,16.56,16.79,16.55,16.75,130100,10.4527444399028,10.5979214460125,10.4464323961589,10.5726732710369,206113.907441904,0.0,1.0
2011-05-23,16.23,16.41,16.18,16.37,147700,10.244446996354,10.3580637837442,10.2128867776345,10.3328156087686,233997.110908295,0.0,1.0
2011-05-24,16.01,16.31,15.93,16.25,166100,10.1055820339881,10.2949433463052,10.0550856840369,10.2570710838418,263147.732714069,0.0,1.0
2011-05-25,16.24,16.27,15.87,15.91,143600,10.2507590400979,10.2696951713296,10.0172134215735,10.0424615965491,227501.591918966,0.0,1.0
2011-05-26,16.27,16.29,15.99,16.16,69800,10.2696951713296,10.2823192588174,10.0929579465003,10.2002626901467,110582.250111029,0.0,1.0
2011-05-27,16.12,16.35,15.97,16.28,140000,10.1750145151711,10.3201915212808,10.0803338590125,10.2760072150735,221798.209391749,0.0,1.0
2011-05-31,16.32,16.36,16.04,16.34,226500,10.3012553900491,10.3265035650247,10.1245181652198,10.3138794775369,358837.817337366,0.0,1.0
2011-06-01,16.0,16.3,15.91,16.3,213900,10.0992699902442,10.2886313025613,10.0424615965491,10.2886313025613,338875.97849211,0.0,1.0
2011-06-02,16.0,16.17,15.95,16.06,156400,10.0992699902442,10.2065747338906,10.0677097715247,10.1371422527076,247780.285349069,0.0,1.0
2011-06-03,15.7,15.82,15.66,15.76,151200,9.90990867792715,9.98565320285399,9.88466050295154,9.94778094039057,239542.066143089,0.0,1.0
2011-06-06,15.57,15.79,15.57,15.67,179500,9.82785210925642,9.96671707162228,9.82785210925642,9.89097254669545,284376.989898707,0.0,1.0
2011-06-07,15.35,15.72,15.27,15.72,136400,9.68898714689056,9.92253276541496,9.63849079693934,9.92253276541496,216094.826864533,0.0,1.0
2011-06-08,15.27,15.43,15.22,15.29,202300,9.63849079693934,9.73948349684178,9.60693057821983,9.65111488442715,320498.412571078,0.0,1.0
2011-06-09,15.24,15.33,15.1,15.3,132300,9.68898714689056,9.74620557492338,9.59998070328395,9.72713276557911,208097.293291081,0.11,1.0
2011-06-10,14.87,15.37,14.46,14.8,716500,9.45375583164453,9.77163598738241,9.19309410393947,9.40925260984123,1126997.05701481,0.0,1.0
2011-06-13,14.88,14.97,14.7,14.88,486400,9.46011343475929,9.51733186279211,9.34567657869365,9.46011343475929,765068.204510823,0.0,1.0
2011-06-14,15.08,15.23,14.98,14.98,382200,9.58726549705444,9.6826295437758,9.52368946590686,9.52368946590686,601169.958396456,0.0,1.0
2011-06-15,14.78,15.01,14.71,14.88,313100,9.39653740361171,9.54276227525114,9.35203418180841,9.46011343475929,492481.198257275,0.0,1.0
2011-06-16,14.97,15.14,14.79,14.79,277800,9.51733186279211,9.62541111574298,9.40289500672647,9.40289500672647,436957.12831642,0.0,1.0
2011-06-17,14.81,15.17,14.78,15.07,347600,9.41561021295598,9.64448392508726,9.39653740361171,9.58090789393968,546746.932335448,0.0,1.0
2011-06-20,14.81,14.96,14.67,14.76,375900,9.41561021295598,9.51097425967735,9.32660376934938,9.3838221973822,591260.563477834,0.0,1.0
2011-06-21,15.2,15.27,14.88,14.95,262600,9.66355673443153,9.70805995623483,9.46011343475929,9.50461665656259,413048.746925457,0.0,1.0
2011-06-22,15.15,15.4,15.11,15.11,170000,9.63176871885774,9.79070879672668,9.60633830639871,9.60633830639871,267396.370819983,0.0,1.0
2011-06-23,14.96,15.09,14.79,14.96,123700,9.51097425967735,9.5936231001692,9.40289500672647,9.51097425967735,194570.182767247,0.0,1.0
2011-06-24,14.95,15.18,14.89,15.01,368500,9.50461665656259,9.65084152820202,9.46647103787405,9.54276227525114,579620.956748023,0.0,1.0
2011-06-27,15.33,15.42,14.93,14.96,156200,9.74620557492338,9.8034240029562,9.49190145033308,9.51097425967735,245690.077188714,0.0,1.0
2011-06-28,15.32,15.42,15.14,15.33,132800,9.73984797180862,9.8034240029562,9.62541111574298,9.74620557492338,208883.753205258,0.0,1.0
2011-06-29,15.47,15.52,15.28,15.41,144900,9.83521201852998,9.86700003410377,9.71441755934959,9.79706639984144,227916.083128327,0.0,1.0
2011-06-30,15.61,15.65,15.46,15.53,157000,9.92421846213659,9.94964887459562,9.82885441541523,9.87335763721853,246948.413051396,0.0,1.0
2011-07-01,15.84,15.97,15.49,15.62,223400,10.070443333776,10.1530921742679,9.8479272247595,9.93057606525135,351390.289654026,0.0,1.0
2011-07-05,15.89,15.9,15.66,15.81,164700,10.1022313493498,10.1085889524646,9.95600647771038,10.0513705244317,259059.895729713,0.0,1.0
2011-07-06,15.78,15.87,15.62,15.84,170300,10.0322977150875,10.0895161431203,9.93057606525135,10.070443333776,267868.246768488,0.0,1.0
2011-07-07,15.9,16.11,15.69,15.93,196500,10.1085889524646,10.2420986178745,9.97507928705465,10.1276617618088,309078.746271332,0.0,1.0
2011-07-08,15.84,15.87,15.63,15.7,183200,10.070443333776,10.0895161431203,9.93693366836611,9.98143689016941,288158.912554241,0.0,1.0
2011-07-11,15.49,15.64,15.46,15.64,94000,9.8479272247595,9.94329127148086,9.82885441541523,9.94329127148086,147854.463865167,0.0,1.0
2011-07-12,15.54,15.8,15.38,15.39,128700,9.87971524033329,10.045012921317,9.77799359049717,9.78435119361193,202434.781909011,0.0,1.0
2011-07-13,15.58,15.73,15.5,15.66,101800,9.90514565279232,10.0005096995137,9.85428482787426,9.95600647771038,160123.238526319,0.0,1.0
2011-07-14,15.01,15.6,15.01,15.59,183200,9.54276227525114,9.91786085902183,9.54276227525114,9.91150325590708,288158.912554241,0.0,1.0
2011-07-15,15.07,15.27,14.95,15.06,255800,9.58090789393968,9.70805995623483,9.50461665656259,9.57455029082492,402352.892092657,0.0,1.0
2011-07-18,14.82,15.07,14.65,15.03,323300,9.42196781607074,9.58090789393968,9.31388856311986,9.55547748148065,508524.980506474,0.0,1.0
2011-07-19,14.98,15.08,14.81,14.99,180200,9.52368946590686,9.58726549705444,9.41561021295598,9.53004706902162,283440.153069182,0.0,1.0
2011-07-20,14.89,15.01,14.82,15.01,133700,9.46647103787405,9.54276227525114,9.42196781607074,9.54276227525114,210299.381050775,0.0,1.0
2011-07-21,15.08,15.24,14.95,15.0,178500,9.58726549705444,9.68898714689056,9.50461665656259,9.53640467213638,280766.189360982,0.0,1.0
2011-07-22,14.93,15.12,14.87,15.12,160700,9.49190145033308,9.61269590951347,9.45375583164453,9.61269590951347,252768.216416302,0.0,1.0
2011-07-25,14.79,14.88,14.7,14.74,130000,9.40289500672647,9.46011343475929,9.34567657869365,9.37110699115268,204479.57768587,0.0,1.0
2011-07-26,14.82,14.89,14.69,14.77,130000,9.42196781607074,9.46647103787405,9.33931897557889,9.39017980049695,204479.57768587,0.0,1.0
2011-07-27,14.58,14.71,14.39,14.71,245400,9.26938534131656,9.35203418180841,9.14859088213617,9.35203418180841,385994.525877788,0.0,1.0
2011-07-28,14.63,14.76,14.5,14.5,380300,9.30117335689035,9.3838221973822,9.2185245163985,9.2185245163985,598181.410722586,0.0,1.0
2011-07-29,14.56,14.62,14.38,14.42,267900,9.25667013508705,9.29481575377559,9.14223327902141,9.16766369148044,421385.222015726,0.0,1.0
2011-08-01,14.64,14.76,14.5,14.69,392000,9.30753096000511,9.3838221973822,9.2185245163985,9.33931897557889,616584.572714314,0.0,1.0
2011-08-02,14.46,14.85,14.46,14.55,276000,9.19309410393947,9.44104062541501,9.19309410393947,9.25031253197229,434125.872625385,0.0,1.0
2011-08-03,14.65,14.68,14.28,14.51,182100,9.31388856311986,9.33296137246414,9.07865724787383,9.22488211951326,286428.700743053,0.0,1.0
2011-08-04,14.05,14.52,13.98,14.43,316800,8.93243237623441,9.23123972262801,8.88792915443111,9.1740212945952,498301.001622181,0.0,1.0
2011-08-05,13.91,14.38,13.6,14.23,399900,8.8434259326278,9.14223327902141,8.64634023607032,9.04686923230005,629010.639358302,0.0,1.0
2011-08-08,13.16,13.97,13.08,13.51,564400,8.36660569902098,8.88157155131635,8.31574487410292,8.5891218080375,887755.951122345,0.0,1.0
2011-08-09,14.09,14.13,12.67,13.26,458500,8.95786278869344,8.98329320115247,8.05508314639786,8.43018173016856,721183.741299778,0.0,1.0
2011-08-10,13.16,13.79,13.1,13.66,507000,8.36660569902098,8.76713469525071,8.32846008033244,8.68448585475886,797470.352974892,0.0,1.0
2011-08-11,13.77,13.99,13.11,13.17,237000,8.7544194890212,8.89428675754586,8.33481768344719,8.37296330213574,372781.999319624,0.0,1.0
2011-08-12,13.03,13.91,12.93,13.91,463900,8.28395685852913,8.8434259326278,8.22038082738156,8.8434259326278,729677.508372884,0.0,1.0
2011-08-15,13.66,13.69,13.18,13.18,177300,8.68448585475886,8.70355866410313,8.3793209052505,8.3793209052505,278878.685566959,0.0,1.0
2011-08-16,13.37,13.77,13.35,13.5,431200,8.50011536443089,8.7544194890212,8.48740015820138,8.58276420492274,678243.029985746,0.0,1.0
2011-08-17,13.47,13.57,13.28,13.44,167100,8.56369139557847,8.62726742672604,8.44289693639807,8.5446185862342,262834.90331776,0.0,1.0
2011-08-18,12.71,13.06,12.61,12.98,273900,8.08051355885689,8.30302966787341,8.01693752770931,8.25216884295535,430822.740985844,0.0,1.0
2011-08-19,12.61,13.01,12.35,12.47,257400,8.01693752770931,8.27124165229962,7.85163984672562,7.92793108410271,404869.563818022,0.0,1.0
2011-08-22,12.34,13.09,12.31,12.99,199700,7.84528224361086,8.32210247721768,7.82620943426659,8.2585264460701,314112.089722063,0.0,1.0
2011-08-23,12.7,12.8,12.17,12.34,254400,8.07415595574213,8.13773198688971,7.73720299065998,7.84528224361086,400150.804332963,0.0,1.0
2011-08-24,12.76,13.06,12.48,12.69,208700,8.11230157443068,8.30302966787341,7.93428868721747,8.06779835262738,328268.368177238,0.0,1.0
2011-08-25,12.38,13.08,12.29,12.89,152500,7.87071265606989,8.31574487410292,7.81349422803707,8.19495041492253,239870.273823809,0.0,1.0
2011-08-26,12.53,12.63,12.1,12.27,194600,7.96607670279125,8.02965273393883,7.69269976885668,7.80077902180756,306090.198597463,0.0,1.0
2011-08-29,13.45,13.47,12.72,12.72,208400,8.55097618934895,8.56369139557847,8.08687116197165,8.08687116197165,327796.492228733,0.0,1.0
2011-08-30,13.35,13.42,13.0,13.36,246000,8.48740015820138,8.53190338000468,8.26488404918486,8.49375776131613,386938.277774799,0.0,1.0
2011-08-31,13.32,13.6,13.24,13.44,212700,8.4683273488571,8.64634023607032,8.41746652393904,8.5446185862342,334560.04749065,0.0,1.0
2011-09-01,12.78,13.41,12.7,13.3,174900,8.12501678066019,8.52554577688992,8.07415595574213,8.45561214262759,275103.677978912,0.0,1.0
2011-09-02,12.25,12.61,12.25,12.56,247500,7.78806381557804,8.01693752770931,7.78806381557804,7.98514951213553,389297.657517329,0.0,1.0
2011-09-06,12.23,12.26,11.86,11.86,172800,7.77534860934853,7.7944214186928,7.5401172941025,7.5401172941025,271800.546339371,0.0,1.0
2011-09-07,12.52,12.54,12.32,12.46,151900,7.9597190996765,7.97243430590601,7.83256703738135,7.92157348098795,238926.521926797,0.0,1.0
2011-09-08,12.08,12.55,12.05,12.41,149300,7.67998456262716,7.97879190902077,7.66091175328289,7.88978546541416,234836.93037308,0.0,1.0
2011-09-09,11.98,12.17,11.79,11.97,330300,7.61640853147959,7.73720299065998,7.49561407229919,7.61005092836483,519535.419304944,0.0,1.0
2011-09-12,12.05,12.07,11.69,11.81,189200,7.66091175328289,7.67362695951241,7.43203804115162,7.50832927852871,297596.431524358,0.0,1.0
2011-09-13,12.12,12.22,11.92,12.09,185100,7.70541497508619,7.76899100623377,7.57826291279104,7.68634216574192,291147.460228111,0.0,1.0
2011-09-14,12.35,12.51,11.84,12.27,178800,7.85163984672562,7.95336149656174,7.52740208787298,7.80077902180756,281238.065309488,0.0,1.0
2011-09-15,12.52,12.52,11.98,12.41,219500,8.02965273393883,8.02965273393883,7.68332585883284,7.95910466678761,342248.922968296,0.11,1.0
2011-09-16,12.5,12.84,12.39,12.61,257600,8.01682581263861,8.23488347474238,7.94627774548739,8.08737387978983,401655.228048442,0.0,1.0
2011-09-19,12.01,12.27,11.9,12.26,215000,7.70256624078317,7.86931621768606,7.63201817363196,7.86290275703595,335232.430242295,0.0,1.0
2011-09-20,11.78,12.19,11.74,12.01,185600,7.55505664583062,7.81800853248517,7.52940280323018,7.70256624078317,289391.344432418,0.0,1.0
2011-09-21,11.13,11.86,11.09,11.77,231600,7.13818170357342,7.60636433103151,7.11252786097297,7.54864318518051,361115.492298211,0.0,1.0
2011-09-22,11.06,11.22,10.7,10.84,285200,7.09328747902264,7.19590284942441,6.86240289561865,6.9521913447202,444689.716767918,0.0,1.0
2011-09-23,11.2,11.34,11.02,11.06,169000,7.18307592812419,7.27286437722575,7.0676336364222,7.09328747902264,263508.282376502,0.0,1.0
2011-09-26,11.38,11.39,10.92,11.33,213800,7.29851821982619,7.3049316804763,7.00349902992109,7.26645091657563,333361.365515361,0.0,1.0
2011-09-27,11.26,11.74,11.16,11.58,295000,7.22155669202486,7.52940280323018,7.15742208552375,7.42678743282841,459970.078704544,0.0,1.0
2011-09-28,10.94,11.35,10.92,11.32,204800,7.01632595122131,7.27927783787586,7.00349902992109,7.26003745592552,319328.380063358,0.0,1.0
2011-09-29,11.48,11.55,11.14,11.23,277000,7.3626528263273,7.40754705087807,7.14459516422353,7.20231631007453,431904.107800538,0.0,1.0
2011-09-30,11.41,11.65,11.34,11.34,401600,7.31775860177652,7.47168165737918,7.27286437722575,7.27286437722575,626182.995280491,0.0,1.0
2011-10-03,10.74,11.59,10.74,11.31,348700,6.88805673821909,7.43320089347852,6.88805673821909,7.25362399527541,543700.225234829,0.0,1.0
2011-10-04,11.56,11.65,10.51,10.62,372100,7.41396051152819,7.47168165737918,6.74054714326654,6.81109521041776,580185.987410036,0.0,1.0
2011-10-05,11.48,11.66,11.36,11.58,274800,7.3626528263273,7.47809511802929,7.28569129852597,7.42678743282841,428473.822467826,0.0,1.0
2011-10-06,11.65,11.8,11.28,11.42,277000,7.47168165737918,7.56788356713085,7.23438361332508,7.32417206242663,431904.107800538,0.0,1.0
2011-10-07,11.32,11.76,11.23,11.74,214500,7.26003745592552,7.5422297245304,7.20231631007453,7.52940280323018,334452.819939406,0.0,1.0
2011-10-10,11.9,11.9,11.52,11.52,164300,7.63201817363196,7.63201817363196,7.38830666892774,7.38830666892774,256179.945529344,0.0,1.0
2011-10-11,11.83,11.91,11.61,11.77,185200,7.58712394908118,7.63843163428207,7.44602781477874,7.54864318518051,288767.656190107,0.0,1.0
2011-10-12,12.29,12.42,11.9,11.96,171200,7.88214313898628,7.96551812743772,7.63201817363196,7.67049893753262,266938.567709213,0.0,1.0
2011-10-13,11.85,12.2,11.64,12.2,128700,7.5999508703814,7.82442199313528,7.46526819672907,7.82442199313528,200671.691963643,0.0,1.0
2011-10-14,12.07,12.16,11.83,12.01,109500,7.74104700468384,7.79876815053484,7.58712394908118,7.70256624078317,170734.656332704,0.0,1.0
2011-10-17,11.59,11.96,11.53,11.96,202100,7.43320089347852,7.67049893753262,7.39472012957785,7.67049893753262,315118.484427757,0.0,1.0
2011-10-18,12.25,12.35,11.52,11.62,175400,7.85648929638584,7.92062390288694,7.38830666892774,7.45244127542885,273487.294253481,0.0,1.0
2011-10-19,11.93,12.31,11.89,12.24,146500,7.65125855558229,7.8949700602865,7.62560471298184,7.85007583573573,228425.818746494,0.0,1.0
2011-10-20,11.79,11.97,11.49,11.97,298600,7.56147010648073,7.67691239818273,7.36906628697741,7.67691239818273,465583.272885345,0.0,1.0
2011-10-21,11.94,12.21,11.79,11.95,333700,7.6576720162324,7.83083545378539,7.56147010648073,7.66408547688251,520311.916148157,0.0,1.0
2011-10-24,12.67,12.69,11.99,12.03,261000,8.12585464369049,8.13868156499071,7.68973931948295,7.7153931620834,406956.578108088,0.0,1.0
2011-10-25,12.48,12.8,12.26,12.58,288000,8.00399889133839,8.20922963214194,7.86290275703595,8.0681334978395,449055.534464097,0.0,1.0
2011-10-26,12.85,12.92,12.49,12.76,273800,8.24129693539249,8.28619115994326,8.0104123519885,8.18357578954149,426914.601862048,0.0,1.0
2011-10-27,13.84,14.31,12.81,12.81,507300,8.87622953975347,9.17766219030868,8.21564309279205,8.21564309279205,790992.613311237,0.0,1.0
2011-10-28,13.69,13.82,13.4,13.82,345200,8.7800276300018,8.86340261845324,8.59403727114859,8.86340261845324,538242.953114606,0.0,1.0
2011-10-31,13.45,13.75,13.4,13.5,146500,8.62610457439914,8.81850839390247,8.59403727114859,8.6581718776497,228425.818746494,0.0,1.0
2011-11-01,12.9,13.27,12.83,13.0,276700,8.27336423864304,8.51066228269715,8.22847001409227,8.33749884514415,431436.341618805,0.0,1.0
2011-11-02,13.34,13.48,13.08,13.16,161400,8.55555650724792,8.64534495634948,8.38880653034504,8.44011421554593,251658.205772588,0.0,1.0
2011-11-03,13.62,13.65,13.04,13.47,178400,8.73513340545103,8.75437378740136,8.36315268774459,8.63893149569936,278164.956070816,0.0,1.0
2011-11-04,13.52,13.59,13.34,13.49,110800,8.67099879894992,8.71589302350069,8.55555650724792,8.65175841699959,172761.643120215,0.0,1.0
2011-11-07,13.58,13.66,13.21,13.45,94400,8.70947956285058,8.76078724805147,8.47218151879648,8.62610457439914,147190.425185454,0.0,1.0
2011-11-08,13.82,13.92,13.4,13.69,171600,8.86340261845324,8.92753722495435,8.59403727114859,8.7800276300018,267562.255951525,0.0,1.0
2011-11-09,12.85,13.55,12.82,13.41,413000,8.24129693539249,8.69023918090025,8.22205655344216,8.6004507317987,643958.110186361,0.0,1.0
2011-11-10,13.04,13.12,12.82,13.09,204700,8.36315268774459,8.41446037294548,8.22205655344216,8.39521999099515,319172.45800278,0.0,1.0
2011-11-11,13.31,13.38,13.03,13.16,251000,8.53631612529759,8.58121034984837,8.35673922709448,8.44011421554593,391364.372050307,0.0,1.0
2011-11-14,12.88,13.26,12.69,13.25,215400,8.26053731734282,8.50424882204704,8.13868156499071,8.49783536139693,335856.118484606,0.0,1.0
2011-11-15,12.89,13.05,12.73,12.81,243600,8.26695077799293,8.36956614839471,8.16433540759116,8.21564309279205,379826.139567549,0.0,1.0
2011-11-16,12.65,12.9,12.63,12.76,253400,8.11302772239027,8.27336423864304,8.10020080109005,8.18357578954149,395106.501504174,0.0,1.0
2011-11-17,12.49,12.75,12.44,12.68,272800,8.0104123519885,8.17716232889138,7.97834504873794,8.1322681043406,425355.38125627,0.0,1.0
2011-11-18,12.57,12.69,12.38,12.47,187500,8.06172003718939,8.13868156499071,7.93986428483728,7.99758543068828,292353.863583396,0.0,1.0
2011-11-21,12.11,12.39,12.09,12.33,200700,7.76670084728428,7.94627774548739,7.75387392598406,7.90779698158672,312935.575579668,0.0,1.0
2011-11-22,12.07,12.23,12.0,12.14,244700,7.74104700468384,7.84366237508561,7.69615278013306,7.78594122923462,381541.282233905,0.0,1.0
2011-11-23,11.7,11.98,11.59,11.97,211100,7.50374896062974,7.68332585883284,7.43320089347852,7.67691239818273,329151.46987976,0.0,1.0
2011-11-25,11.63,11.9,11.6,11.64,72900,7.45885473607896,7.63201817363196,7.43961435412863,7.46526819672907,113667.182161225,0.0,1.0
2011-11-28,12.0,12.04,11.87,12.0,249600,7.69615278013306,7.72180662273351,7.61277779168162,7.69615278013306,389181.463202218,0.0,1.0
2011-11-29,11.8,12.04,11.72,12.04,319200,7.56788356713085,7.72180662273351,7.51657588192996,7.72180662273351,497703.217364374,0.0,1.0
2011-11-30,12.21,12.32,12.08,12.28,467700,7.83083545378539,7.90138352093661,7.74746046533395,7.87572967833617,729247.477322425,0.0,1.0
2011-12-01,12.26,12.41,12.1,12.22,204000,7.86290275703595,7.95910466678761,7.76028738663417,7.8372489144355,318081.003578735,0.0,1.0
2011-12-02,12.61,12.72,12.46,12.46,195900,8.08737387978983,8.15792194694105,7.99117197003816,7.99117197003816,305451.316671933,0.0,1.0
2011-12-05,12.83,13.03,12.67,12.85,349200,8.22847001409227,8.35673922709448,8.12585464369049,8.24129693539249,544479.835537718,0.0,1.0
2011-12-06,13.0,13.1,12.8,12.98,196800,8.33749884514415,8.40163345164526,8.20922963214194,8.32467192384393,306854.615217133,0.0,1.0
2011-12-07,13.33,13.4,12.8,12.88,226700,8.54914304659781,8.59403727114859,8.20922963214194,8.26053731734282,353475.311329899,0.0,1.0
2011-12-08,13.38,13.66,13.21,13.28,337100,8.58121034984837,8.76078724805147,8.47218151879648,8.51707574334726,525613.266207802,0.0,1.0
2011-12-09,13.59,13.71,13.38,13.44,204200,8.71589302350069,8.79285455130203,8.58121034984837,8.61969111374903,318392.847699891,0.0,1.0
2011-12-12,13.36,13.49,13.25,13.36,189800,8.56838342854814,8.65175841699959,8.49783536139693,8.56838342854814,295940.070976686,0.0,1.0
2011-12-13,13.14,13.56,13.04,13.48,172500,8.4272872942457,8.69665264155036,8.36315268774459,8.64534495634948,268965.554496725,0.0,1.0
2011-12-14,13.1,13.5,12.96,13.04,271800,8.40163345164526,8.6581718776497,8.31184500254371,8.36315268774459,423796.160650492,0.0,1.0
2011-12-15,13.18,13.3,13.06,13.23,200900,8.53631612529759,8.61403675769787,8.45859549289731,8.56869972213104,310187.903204872,0.13,1.0
2011-12-16,13.09,13.49,12.78,13.3,545000,8.47802565099738,8.73709442566498,8.27724735062998,8.61403675769787,841475.396947016,0.0,1.0
2011-12-19,13.17,13.36,12.87,13.17,344000,8.5298394059309,8.65289707389801,8.3355378249302,8.5298394059309,531133.09458674,0.0,1.0
2011-12-20,13.63,13.65,13.41,13.46,206700,8.82776849679865,8.84072193553203,8.68528067073146,8.71766426756492,319143.054218253,0.0,1.0
2011-12-21,13.77,13.77,13.37,13.58,237700,8.91844256793231,8.91844256793231,8.6593737932647,8.7953848999652,367006.792393221,0.0,1.0
2011-12-22,13.98,14.05,13.74,13.82,137000,9.0544536746328,9.09979071019963,8.89901240983224,8.95082616476576,211526.842902277,0.0,1.0
2011-12-23,13.94,14.08,13.89,14.04,78100,9.02854679716604,9.1192208682997,8.99616320033259,9.09331399083294,120585.740369838,0.0,1.0
2011-12-27,14.03,14.19,13.91,13.91,93000,9.08683727146625,9.19046478133329,9.00911663906597,9.00911663906597,143591.214524904,0.0,1.0
2011-12-28,13.91,14.07,13.9,14.02,135600,9.00911663906597,9.11274414893301,9.00263991969928,9.08036055209956,209365.254726634,0.0,1.0
2011-12-29,14.03,14.11,13.92,14.0,89500,9.08683727146625,9.13865102639977,9.01559335843266,9.06740711336618,138187.244085794,0.0,1.0
2011-12-30,13.71,14.04,13.7,14.03,187800,8.87958225173217,9.09331399083294,8.87310553236548,9.08683727146625,289961.613847063,0.0,1.0
2012-01-03,14.21,14.32,13.94,14.06,74167,9.20341822006668,9.27466213310027,9.02854679716604,9.10626742956632,114513.221587833,0.0,1.0
2012-01-04,14.11,14.3,14.03,14.07,52168,9.13865102639977,9.26170869436689,9.08683727146625,9.11274414893301,80546.9513907008,0.0,1.0
2012-01-05,14.15,14.19,13.8,13.98,139000,9.16455790386653,9.19046478133329,8.93787272603238,9.0544536746328,214614.82601034,0.0,1.0
2012-01-06,14.38,14.43,14.0,14.16,249300,9.31352244930041,9.34590604613386,9.06740711336618,9.17103462323322,384917.094419983,0.0,1.0
2012-01-09,14.59,14.61,14.35,14.48,311600,9.4495335560009,9.46248699473428,9.29409229120034,9.37828964296731,481107.768236129,0.0,1.0
2012-01-10,14.98,15.01,14.74,14.81,417700,9.70212561130182,9.72155576940188,9.54668434650125,9.59202138206808,644925.272118841,0.0,1.0
2012-01-11,15.13,15.29,14.87,14.91,184400,9.79927640180217,9.90290391166921,9.63088169826822,9.65678857573498,284712.042563357,0.0,1.0
2012-01-12,15.25,15.36,15.06,15.22,134700,9.87699703420245,9.94824094723604,9.75393936623533,9.85756687610238,207975.662328005,0.0,1.0
2012-01-13,15.24,15.33,14.99,15.0,286200,9.87052031483576,9.92881078913597,9.7086023306685,9.71507905003519,441890.382763735,0.0,1.0
2012-01-17,15.27,15.45,15.19,15.34,139800,9.88995047293583,10.0065314215363,9.83813671800231,9.93528750850266,215850.019253565,0.0,1.0
2012-01-18,15.61,15.61,15.25,15.29,94400,10.1101589314033,10.1101589314033,9.87699703420245,9.90290391166921,145752.802700547,0.0,1.0
2012-01-19,15.54,15.72,15.53,15.72,138900,10.0648218958365,10.1814028444369,10.0583451764698,10.1814028444369,214460.426854936,0.0,1.0
2012-01-20,15.72,15.79,15.52,15.55,196300,10.1814028444369,10.2267398800037,10.0518684571031,10.0712986152032,303085.542056328,0.0,1.0
2012-01-23,15.74,15.79,15.32,15.66,94400,10.1943562831703,10.2267398800037,9.92233406976928,10.1425425282367,145752.802700547,0.0,1.0
2012-01-24,15.66,15.81,15.49,15.62,134200,10.1425425282367,10.2396933187371,10.032438299003,10.11663565077,207203.666550991,0.0,1.0
2012-01-25,15.59,15.61,15.39,15.61,178800,10.0972054926699,10.1101589314033,9.96767110533611,10.1101589314033,276065.689860783,0.0,1.0
2012-01-26,15.65,15.78,15.49,15.7,94700,10.1360658088701,10.220263160637,10.032438299003,10.1684494057035,146216.000166756,0.0,1.0
2012-01-27,15.67,15.75,15.54,15.56,159100,10.1490192476034,10.200833002537,10.0648218958365,10.0777753345698,245649.056246368,0.0,1.0
2012-01-30,15.39,15.52,15.3,15.52,66100,9.96767110533611,10.0518684571031,9.9093806310359,10.0518684571031,102057.841721464,0.0,1.0
2012-01-31,15.64,15.67,15.38,15.56,135800,10.1295890895034,10.1490192476034,9.96119438596942,10.0777753345698,209674.053037439,0.0,1.0
2012-02-01,16.12,16.25,15.65,15.79,296200,10.4404716191045,10.5246689708715,10.1360658088701,10.2267398800037,457330.298304047,0.0,1.0
2012-02-02,16.0,16.22,15.9,16.2,197600,10.3627509867042,10.5052388127714,10.2979837930373,10.492285374038,305092.73107657,0.0,1.0
2012-02-03,16.1,16.33,16.06,16.29,226700,10.4275181803711,10.576482725805,10.4016113029043,10.5505758483382,350022.885298878,0.0,1.0
2012-02-06,16.09,16.12,15.84,16.03,76600,10.4210414610044,10.4404716191045,10.2591234768372,10.3821811448043,118269.753038792,0.0,1.0
2012-02-07,16.13,16.3,15.99,16.09,342400,10.4469483384712,10.5570525677049,10.3562742673375,10.4210414610044,528662.708100289,0.0,1.0
2012-02-08,17.2,17.5,16.22,16.22,812400,11.139957310707,11.3342588917077,10.5052388127714,10.5052388127714,1254338.73849497,0.0,1.0
2012-02-09,16.94,17.42,16.71,17.31,414700,10.9715626071731,11.2824451367742,10.8225980617392,11.2112012237406,640293.297456746,0.0,1.0
2012-02-10,16.87,17.09,16.7,16.7,160800,10.9262255716062,11.0687133976734,10.8161213423725,10.8161213423725,248273.841888222,0.0,1.0
2012-02-13,17.06,17.15,16.73,17.06,263300,11.0492832395734,11.1075737138736,10.8355515004726,11.0492832395734,406532.976176419,0.0,1.0
2012-02-14,16.87,17.05,16.62,17.0,125500,10.9262255716062,11.0428065202067,10.764307587439,11.0104229233732,193770.940030919,0.0,1.0
2012-02-15,16.52,16.97,16.47,16.97,258200,10.6995403937721,10.9909927652731,10.6671567969386,10.9909927652731,398658.619250861,0.0,1.0
2012-02-16,16.89,16.97,16.5,16.56,292600,10.9391790103396,10.9909927652731,10.6865869550387,10.7254472712389,451771.928709536,0.0,1.0
2012-02-17,16.77,16.99,16.74,16.95,197000,10.8614583779393,11.0039462040065,10.8420282198393,10.9780393265398,304166.336144152,0.0,1.0
2012-02-21,16.98,17.0,16.8,16.83,233000,10.9974694846398,11.0104229233732,10.8808885360394,10.9003186941395,359750.032089276,0.0,1.0
2012-02-22,16.91,16.99,16.77,16.95,206500,10.952132449073,11.0039462040065,10.8614583779393,10.9780393265398,318834.255907447,0.0,1.0
2012-02-23,17.18,17.35,16.92,16.97,614700,11.1270038719736,11.2371081012074,10.9586091684397,10.9909927652731,949091.608262995,0.0,1.0
2012-02-24,17.27,17.34,17.12,17.23,178700,11.1852943462739,11.2306313818407,11.0881435557735,11.1593874688071,275911.290705378,0.0,1.0
2012-02-27,17.35,17.43,17.07,17.16,320100,11.2371081012074,11.2889218561409,11.0557599589401,11.1140504332403,494231.696445393,0.0,1.0
2012-02-28,17.46,17.49,17.22,17.34,324500,11.308352014241,11.327782172341,11.1529107494404,11.2306313818407,501025.25928313,0.0,1.0
2012-02-29,17.33,17.5,17.18,17.48,339800,11.224154662474,11.3342588917077,11.1270038719736,11.3213054529743,524648.330059809,0.0,1.0
2012-03-01,17.53,17.67,17.29,17.45,349200,11.3536890498078,11.4443631209415,11.1982477850072,11.3018752948743,539161.850667702,0.0,1.0
2012-03-02,17.21,17.58,17.19,17.54,289100,11.1464340300737,11.3860726466412,11.1334805913403,11.3601657691745,446367.958270427,0.0,1.0
2012-03-05,17.42,17.46,17.09,17.19,200700,11.2824451367742,11.308352014241,11.0687133976734,11.1334805913403,309879.104894066,0.0,1.0
2012-03-06,17.2,17.41,17.14,17.24,205800,11.139957310707,11.2759684174075,11.1010969945069,11.1658641881738,317753.461819626,0.0,1.0
2012-03-07,17.32,17.46,17.17,17.33,171800,11.2176779431073,11.308352014241,11.120527152607,11.224154662474,265257.748982564,0.0,1.0
2012-03-08,17.42,17.46,17.17,17.44,109600,11.2824451367742,11.308352014241,11.120527152607,11.2953985755076,169221.474321822,0.0,1.0
2012-03-09,17.59,17.74,17.21,17.33,153500,11.3925493660079,11.4897001565083,11.1464340300737,11.224154662474,237002.703543793,0.0,1.0
2012-03-12,17.55,17.68,17.45,17.61,103700,11.3666424885412,11.4508398403081,11.3018752948743,11.4055028047413,160111.924153037,0.0,1.0
2012-03-13,18.07,18.08,17.65,17.68,149700,11.7034318956091,11.7099086149758,11.4314096822081,11.4508398403081,231135.535638473,0.0,1.0
2012-03-14,17.69,18.11,17.64,18.02,146400,11.4573165596748,11.7293387730758,11.4249329628414,11.6710482987756,226040.363510172,0.0,1.0
2012-03-15,17.79,17.83,17.39,17.61,137200,11.6062811051087,11.6323772964636,11.3453191915593,11.4888482440115,210298.887119462,0.13,1.0
2012-03-16,17.61,17.83,17.61,17.8,233300,11.4888482440115,11.6323772964636,11.4888482440115,11.6128051529474,357600.075546432,0.0,1.0
2012-03-19,17.8,17.88,17.57,17.57,153300,11.6128051529474,11.6649975356573,11.4627520526566,11.4627520526566,234976.817750828,0.0,1.0
2012-03-20,17.68,17.91,17.65,17.67,140800,11.5345165788826,11.6845696791735,11.5149444353664,11.5279925310439,215816.933720265,0.0,1.0
2012-03-21,17.72,17.79,17.6,17.72,109600,11.5606127702376,11.6062811051087,11.4823241961728,11.5606127702376,167993.863179978,0.0,1.0
2012-03-22,17.56,17.64,17.43,17.59,113700,11.4562280048178,11.5084203875277,11.3714153829143,11.475800148334,174278.305142003,0.0,1.0
2012-03-23,17.82,17.87,17.45,17.58,105400,11.6258532486249,11.6584734878186,11.3844634785917,11.4692761004953,161556.142145709,0.0,1.0
2012-03-26,18.09,18.23,17.91,18.0,155700,11.8020025402707,11.893339210013,11.6845696791735,11.7432861097221,238655.515484696,0.0,1.0
2012-03-27,17.9,18.08,17.88,18.05,159200,11.6780456313348,11.795478492432,11.6649975356573,11.7759063489158,244020.283013253,0.0,1.0
2012-03-28,17.97,18.03,17.74,17.92,125400,11.7237139662059,11.7628582532383,11.573660865915,11.6910937270123,192211.956594611,0.0,1.0
2012-03-29,17.85,17.96,17.62,17.84,206900,11.6454253921411,11.7171899183672,11.4953722918502,11.6389013443024,317134.400473883,0.0,1.0
2012-03-30,17.62,18.01,17.61,18.01,238900,11.4953722918502,11.7498101575609,11.4888482440115,11.7498101575609,366183.703592125,0.0,1.0
2012-04-02,17.99,17.99,17.5,17.63,259000,11.7367620618834,11.7367620618834,11.4170837177854,11.501896339689,396992.79711327,0.0,1.0
2012-04-03,17.9,18.09,17.71,17.99,151700,11.6780456313348,11.8020025402707,11.5540887223988,11.7367620618834,232524.352594915,0.0,1.0
2012-04-04,17.7,17.75,17.63,17.69,115300,11.5475646745601,11.5801849137538,11.501896339689,11.5410406267214,176730.770297915,0.0,1.0
2012-04-05,17.81,17.83,17.59,17.61,89200,11.6193292007862,11.6323772964636,11.475800148334,11.4888482440115,136724.932442099,0.0,1.0
2012-04-09,17.66,17.72,17.48,17.53,164600,11.5214684832052,11.5606127702376,11.4040356221079,11.4366558613016,252297.352914456,0.0,1.0
2012-04-10,17.44,17.68,17.32,17.65,248100,11.377939430753,11.5345165788826,11.2996508566882,11.5149444353664,380285.378238619,0.0,1.0
2012-04-11,17.77,17.82,17.47,17.62,182200,11.5932330094312,11.6258532486249,11.3975115742692,11.4953722918502,279274.46962949,0.0,1.0
2012-04-12,18.16,18.21,17.71,17.76,129500,11.8476708751419,11.8802911143356,11.5540887223988,11.5867089615925,198496.398556635,0.0,1.0
2012-04-13,17.5,18.07,17.48,18.07,126800,11.4170837177854,11.7889544445933,11.4040356221079,11.7889544445933,194357.863606033,0.0,1.0
2012-04-16,17.83,17.96,17.5,17.62,144800,11.6323772964636,11.7171899183672,11.4170837177854,11.4953722918502,221948.096610045,0.0,1.0
2012-04-17,18.14,18.25,17.89,17.94,113100,11.8346227794644,11.9063873056905,11.6715215834961,11.7041418226897,173358.630708536,0.0,1.0
2012-04-18,17.81,18.0,17.61,18.0,155600,11.6193292007862,11.7432861097221,11.4888482440115,11.7432861097221,238502.23641245,0.0,1.0
2012-04-19,17.74,17.87,17.55,17.82,111400,11.573660865915,11.6584734878186,11.4497039569791,11.6258532486249,170752.88648038,0.0,1.0
2012-04-20,17.83,18.05,17.67,17.98,205300,11.6323772964636,11.7759063489158,11.5279925310439,11.7302380140447,314681.935317972,0.0,1.0
2012-04-23,17.46,17.55,17.33,17.54,157200,11.3909875264305,11.4497039569791,11.3061749045269,11.4431799091403,240954.701568362,0.0,1.0
2012-04-24,17.04,17.55,16.99,17.45,548000,11.1169775172036,11.4497039569791,11.0843572780099,11.3844634785917,839969.315899893,0.0,1.0
2012-04-25,17.36,17.82,17.32,17.32,527000,11.3257470480431,11.6258532486249,11.2996508566882,11.2996508566882,807780.710728547,0.0,1.0
2012-04-26,17.38,18.36,17.07,17.39,753300,11.3387951437206,11.9781518319166,11.1365496607198,11.3453191915593,1154651.25121786,0.0,1.0
2012-04-27,17.55,17.79,17.36,17.45,416700,11.4497039569791,11.6062811051087,11.3257470480431,11.3844634785917,638713.894042855,0.0,1.0
2012-04-30,17.55,17.82,17.42,17.57,223000,11.4497039569791,11.6258532486249,11.3648913350755,11.4627520526566,341812.331105247,0.0,1.0
2012-05-01,17.63,18.14,17.55,17.59,262800,11.501896339689,11.8346227794644,11.4497039569791,11.475800148334,402817.40185856,0.0,1.0
2012-05-02,17.56,17.59,17.2,17.54,190000,11.4562280048178,11.475800148334,11.2213622826234,11.4431799091403,291230.237264561,0.0,1.0
2012-05-03,17.34,17.65,17.18,17.58,189400,11.3126989523657,11.5149444353664,11.2083141869459,11.4692761004953,290310.562831093,0.0,1.0
2012-05-04,16.89,17.27,16.88,17.19,246000,11.0191167996226,11.2670306174945,11.0125927517839,11.2148382347846,377066.517721484,0.0,1.0
2012-05-07,17.1,17.12,16.57,16.77,179000,11.156121804236,11.1691698999135,10.8103472687831,10.9408282255578,274369.539317666,0.0,1.0
2012-05-08,17.12,17.17,16.92,16.95,143900,11.1691698999135,11.2017901391072,11.0386889431388,11.058261086655,220568.584959844,0.0,1.0
2012-05-09,17.05,17.25,16.85,16.92,174000,11.1235015650424,11.253982521817,10.9930206082677,11.0386889431388,266705.585705439,0.0,1.0
2012-05-10,17.3,17.36,17.11,17.21,138800,11.2866027610107,11.3257470480431,11.1626458520748,11.2278863304621,212751.352275374,0.0,1.0
2012-05-11,17.24,17.41,17.05,17.09,173000,11.2474584739783,11.3583672872368,11.1235015650424,11.1495977563973,265172.794982995,0.0,1.0
2012-05-14,16.94,17.21,16.86,17.08,155600,11.0517370388163,11.2278863304621,10.9995446561064,11.1430737085586,238502.23641245,0.0,1.0
2012-05-15,17.18,17.19,16.93,16.93,195000,11.2083141869459,11.2148382347846,11.0452129909775,11.0452129909775,298894.190876786,0.0,1.0
2012-05-16,16.94,17.27,16.92,17.21,169500,11.0517370388163,11.2670306174945,11.0386889431388,11.2278863304621,259808.027454437,0.0,1.0
2012-05-17,16.64,17.05,16.63,16.91,276500,10.8560156036542,11.1235015650424,10.8494915558155,11.0321648953001,423816.63475606,0.0,1.0
2012-05-18,16.6,16.8,16.55,16.6,212100,10.8299194122993,10.960400369074,10.7972991731056,10.8299194122993,325104.912230597,0.0,1.0
2012-05-21,16.7,17.03,16.51,16.6,297800,10.8951598906866,11.1104534693649,10.7712029817507,10.8299194122993,456465.07714414,0.0,1.0
2012-05-22,16.52,16.96,16.41,16.74,271000,10.7777270295894,11.0647851344937,10.7059625033633,10.9212560820416,415386.285782612,0.0,1.0
2012-05-23,16.46,16.58,16.16,16.34,208000,10.738582742557,10.8168713166218,10.542861307395,10.6602941684922,318820.470268573,0.0,1.0
2012-05-24,16.81,16.81,16.3,16.53,137100,10.9669244169127,10.9669244169127,10.6341979771373,10.7842510774282,210145.608047218,0.0,1.0
2012-05-25,17.03,17.1,16.74,16.76,178100,11.1104534693649,11.156121804236,10.9212560820416,10.9343041777191,272990.027667464,0.0,1.0
2012-05-29,17.15,17.25,16.9,17.18,156200,11.1887420434297,11.253982521817,11.0256408474613,11.2083141869459,239421.910845918,0.0,1.0
2012-05-30,16.93,17.24,16.81,16.97,162700,11.0452129909775,11.2474584739783,10.9669244169127,11.0713091823325,249385.050541812,0.0,1.0
2012-05-31,17.11,17.25,16.74,16.94,190400,11.1626458520748,11.253982521817,10.9212560820416,11.0517370388163,291843.353553538,0.0,1.0
2012-06-01,16.46,16.92,16.44,16.83,158500,10.738582742557,11.0386889431388,10.7255346468796,10.9799725125902,242947.329507542,0.0,1.0
2012-06-04,16.71,16.81,16.43,16.54,118800,10.9016839385254,10.9669244169127,10.7190105990408,10.7907751252669,182095.537826473,0.0,1.0
2012-06-05,16.88,16.91,16.49,16.62,125000,11.0125927517839,11.0321648953001,10.7581548860732,10.8429675079768,191598.840305632,0.0,1.0
2012-06-06,17.38,17.38,16.9,16.95,128900,11.3387951437206,11.3387951437206,11.0256408474613,11.058261086655,197576.724123168,0.0,1.0
2012-06-07,17.07,17.51,17.06,17.51,150800,11.2213622826234,11.510606535954,11.2147885495931,11.510606535954,229397.815984085,0.13,1.0
2012-06-08,17.05,17.13,16.85,16.98,176800,11.2082148165629,11.2608046808048,11.076740155958,11.1621986853512,268949.163567549,0.0,1.0
2012-06-11,16.8,17.22,16.74,17.22,55394,11.0438714908068,11.319968278077,11.0044290926254,11.319968278077,84265.6672322447,0.0,1.0
2012-06-12,17.13,17.15,16.83,16.89,37089,11.2608046808048,11.2739521468653,11.0635926898976,11.103035088079,56419.9973278102,0.0,1.0
2012-06-13,17.01,17.28,16.98,17.13,145800,11.1819198844419,11.3594106762585,11.1621986853512,11.2608046808048,221791.787602651,0.0,1.0
2012-06-14,17.34,17.37,17.05,17.07,199100,11.3988530744399,11.4185742735306,11.2082148165629,11.2213622826234,302872.05014875,0.0,1.0
2012-06-15,17.75,17.8,17.35,17.38,320400,11.6683761286798,11.701244793831,11.4054268074702,11.4251480065609,487394.29868237,0.0,1.0
2012-06-18,17.65,17.93,17.56,17.66,124200,11.6026387983774,11.7867033232242,11.5434752011052,11.6092125314077,188933.744994851,0.0,1.0
2012-06-19,17.84,17.92,17.51,17.65,177700,11.727539725952,11.780129590194,11.510606535954,11.6026387983774,270318.248676208,0.0,1.0
2012-06-20,17.81,17.96,17.61,17.81,279700,11.7078185268613,11.8064245223149,11.5763438662564,11.7078185268613,425481.227657485,0.0,1.0
2012-06-21,17.2,17.84,17.19,17.84,135400,11.3068208120165,11.727539725952,11.3002470789863,11.727539725952,205971.248569266,0.0,1.0
2012-06-22,17.33,17.65,17.29,17.32,262700,11.3922793414097,11.6026387983774,11.3659844092887,11.3857056083794,399620.731160605,0.0,1.0
2012-06-25,16.98,17.12,16.84,17.12,128900,11.1621986853512,11.2542309477746,11.0701664229278,11.2542309477746,196083.4116734,0.0,1.0
2012-06-26,16.92,17.29,16.9,17.01,215500,11.1227562871697,11.3659844092887,11.1096088211093,11.1819198844419,327819.823239859,0.0,1.0
2012-06-27,17.0,17.1,16.87,16.98,178800,11.1753461514117,11.2410834817141,11.0898876220185,11.1621986853512,271991.574920123,0.0,1.0
2012-06-28,17.16,17.16,16.51,16.68,243000,11.2805258798956,11.2805258798956,10.8532332329298,10.9649866944439,369652.97933775,0.0,1.0
2012-06-29,17.48,17.53,17.33,17.48,161400,11.4908853368633,11.5237540020145,11.3922793414097,11.4908853368633,245522.596152729,0.0,1.0
2012-07-02,17.69,17.69,17.21,17.56,126600,11.6289337304984,11.6289337304984,11.3133945450468,11.5434752011052,192584.638617939,0.0,1.0
2012-07-03,18.15,18.15,17.65,17.71,92700,11.9313254498895,11.9313254498895,11.6026387983774,11.6420811965589,141015.766191809,0.0,1.0
2012-07-05,18.06,18.16,17.96,18.08,77200,11.8721618526173,11.9378991829198,11.8064245223149,11.8853093186778,117437.07820936,0.0,1.0
2012-07-06,18.14,18.17,17.7,17.86,131600,11.9247517168593,11.94447291595,11.6355074635286,11.7406871920125,200190.666999375,0.0,1.0
2012-07-09,18.33,18.4,18.08,18.08,279200,12.0496526444339,12.0956687756456,11.8853093186778,11.8853093186778,424720.624819342,0.0,1.0
2012-07-10,18.41,18.51,18.25,18.48,134700,12.1022425086758,12.1679798389782,11.9970627801919,12.1482586398875,204906.404595865,0.0,1.0
2012-07-11,18.29,18.55,18.2,18.35,278900,12.0233577123129,12.1942747710992,11.9641941150407,12.0628001104944,424264.263116457,0.0,1.0
2012-07-12,18.22,18.34,17.97,18.1,166200,11.9773415811012,12.0562263774641,11.8129982553452,11.8984567847383,252824.383398907,0.0,1.0
2012-07-13,18.76,18.78,18.24,18.24,125900,12.3323231647343,12.3454706307948,11.9904890471617,11.9904890471617,191519.794644539,0.0,1.0
2012-07-16,18.57,18.88,18.51,18.69,173600,12.2074222371597,12.4112079610972,12.1679798389782,12.2863070335226,264081.305403431,0.0,1.0
2012-07-17,18.3,18.74,18.26,18.61,151500,12.0299314453432,12.3191756986738,12.0036365132222,12.2337171692807,230462.659957486,0.0,1.0
2012-07-18,18.36,18.38,18.2,18.24,119600,12.0693738435246,12.0825213095851,11.9641941150407,11.9904890471617,181936.19888393,0.0,1.0
2012-07-19,18.17,18.45,18.11,18.45,73700,11.94447291595,12.1285374407968,11.9050305177686,12.1285374407968,112112.858342355,0.0,1.0
2012-07-20,17.9,18.19,17.78,17.99,197300,11.7669821241335,11.9576203820105,11.6880973277706,11.8261457214057,300133.879931433,0.0,1.0
2012-07-23,17.51,17.76,17.39,17.62,250600,11.510606535954,11.6749498617101,11.4317217395911,11.5829175992867,381214.142477534,0.0,1.0
2012-07-24,17.0,17.59,16.97,17.59,158400,11.1753461514117,11.563196400196,11.1556249523209,11.563196400196,240958.979123867,0.0,1.0
2012-07-25,17.26,17.34,17.08,17.15,128200,11.346263210198,11.3988530744399,11.2279360156536,11.2739521468653,195018.567699998,0.0,1.0
2012-07-26,17.5,18.37,17.36,18.2,183200,11.5040328029238,12.0759475765549,11.4120005405004,11.9641941150407,278684.879895786,0.0,1.0
2012-07-27,17.58,17.91,17.43,17.58,267700,11.5566226671657,11.7735558571637,11.4580166717121,11.5566226671657,407226.759542042,0.0,1.0
2012-07-30,17.51,17.71,17.46,17.56,76200,11.510606535954,11.6420811965589,11.4777378708028,11.5434752011052,115915.872533073,0.0,1.0
2012-07-31,17.44,17.59,17.28,17.45,146300,11.4645904047423,11.563196400196,11.3594106762585,11.4711641377726,222552.390440795,0.0,1.0
2012-08-01,17.19,17.64,17.18,17.52,157400,11.3002470789863,11.5960650653472,11.293673345956,11.5171802689843,239437.77344758,0.0,1.0
2012-08-02,17.21,17.32,17.07,17.07,128000,11.3133945450468,11.3857056083794,11.2213622826234,11.2213622826234,194714.326564741,0.0,1.0
2012-08-03,17.64,17.75,17.49,17.49,105500,11.5960650653472,11.6683761286798,11.4974590698935,11.4974590698935,160487.198848283,0.0,1.0
2012-08-06,17.79,17.97,17.67,17.67,95600,11.6946710608008,11.8129982553452,11.6157862644379,11.6157862644379,145427.262653041,0.0,1.0
2012-08-07,17.8,17.96,17.74,17.89,98300,11.701244793831,11.8064245223149,11.6618023956496,11.7604083911032,149534.517979017,0.0,1.0
2012-08-08,17.94,17.99,17.66,17.74,64600,11.7932770562544,11.8261457214057,11.6092125314077,11.6618023956496,98269.8866881433,0.0,1.0
2012-08-09,17.81,18.0,17.79,17.89,43700,11.7078185268613,11.8327194544359,11.6946710608008,11.7604083911032,66476.6880537437,0.0,1.0
2012-08-10,17.82,17.82,17.54,17.7,59900,11.7143922598915,11.7143922598915,11.5303277350448,11.6355074635286,91120.2200095941,0.0,1.0
2012-08-13,18.05,18.09,17.7,17.75,123600,11.8655881195871,11.8918830517081,11.6355074635286,11.6683761286798,188021.021589079,0.0,1.0
2012-08-14,17.98,18.22,17.87,18.2,147700,11.8195719883754,11.9773415811012,11.7472609250427,11.9641941150407,224682.078387596,0.0,1.0
2012-08-15,18.0,18.16,17.91,17.91,71400,11.8327194544359,11.9378991829198,11.7735558571637,11.7735558571637,108614.085286895,0.0,1.0
2012-08-16,18.08,18.19,17.86,18.03,125300,11.8853093186778,11.9576203820105,11.7406871920125,11.8524406535266,190607.071238767,0.0,1.0
2012-08-17,18.04,18.13,17.98,18.05,107100,11.8590143865569,11.918177983829,11.8195719883754,11.8655881195871,162921.127930342,0.0,1.0
2012-08-20,18.03,18.05,17.93,17.99,110600,11.8524406535266,11.8655881195871,11.7867033232242,11.8261457214057,168245.347797347,0.0,1.0
2012-08-21,17.99,18.25,17.93,18.13,62900,11.8261457214057,11.9970627801919,11.7867033232242,11.918177983829,95683.8370384546,0.0,1.0
2012-08-22,17.9,18.04,17.68,17.97,52300,11.7669821241335,11.8590143865569,11.6223599974681,11.8129982553452,79559.0568698121,0.0,1.0
2012-08-23,17.55,17.89,17.54,17.89,56700,11.536901468075,11.7604083911032,11.5303277350448,11.7604083911032,86252.3618454753,0.0,1.0
2012-08-24,17.58,17.67,17.38,17.5,79300,11.5566226671657,11.6157862644379,11.4251480065609,11.5040328029238,120631.610129563,0.0,1.0
2012-08-27,17.53,17.73,17.43,17.64,108700,11.5237540020145,11.6552286626194,11.4580166717121,11.5960650653472,165355.057012402,0.0,1.0
2012-08-28,17.72,17.74,17.45,17.49,93000,11.6486549295891,11.6618023956496,11.4711641377726,11.4974590698935,141472.127894695,0.0,1.0
2012-08-29,17.73,17.86,17.66,17.71,65100,11.6552286626194,11.7406871920125,11.6092125314077,11.6420811965589,99030.4895262861,0.0,1.0
2012-08-30,17.55,17.65,17.52,17.62,45500,11.536901468075,11.6026387983774,11.5171802689843,11.5829175992867,69214.8582710604,0.0,1.0
2012-08-31,17.57,17.73,17.45,17.73,87700,11.5500489341355,11.6552286626194,11.4711641377726,11.6552286626194,133409.737810373,0.0,1.0
2012-09-04,17.68,17.74,17.25,17.54,102100,11.6223599974681,11.6618023956496,11.3396894771677,11.5303277350448,155315.099548908,0.0,1.0
2012-09-05,17.58,17.75,17.55,17.75,181800,11.5566226671657,11.6683761286798,11.536901468075,11.6683761286798,276555.191948985,0.0,1.0
2012-09-06,17.96,18.04,17.64,17.64,224600,11.8064245223149,11.8590143865569,11.5960650653472,11.5960650653472,341662.79489407,0.0,1.0
2012-09-07,18.17,18.24,18.02,18.06,70600,11.94447291595,11.9904890471617,11.8458669204964,11.8721618526173,107397.120745865,0.0,1.0
2012-09-10,18.02,18.24,18.01,18.13,98800,11.8458669204964,11.9904890471617,11.8392931874661,11.918177983829,150295.12081716,0.0,1.0
2012-09-11,18.23,18.25,18.03,18.07,66200,11.9839153141315,11.9970627801919,11.8524406535266,11.8787355856476,100703.815770202,0.0,1.0
2012-09-12,18.06,18.25,17.75,18.25,93600,11.8721618526173,11.9970627801919,11.6683761286798,11.9970627801919,142384.851300468,0.0,1.0
2012-09-13,18.32,18.34,17.12,17.12,84905,12.1285374407968,12.141778202195,11.3340917569018,11.3340917569018,128247.911802448,0.13,1.0
2012-09-14,18.53,18.7,18.36,18.4,147000,12.2675654354784,12.3801119073635,12.1550189635933,12.1815004863898,222041.611624285,0.0,1.0
2012-09-17,18.49,18.58,18.3,18.51,110500,12.2410839126819,12.300667338974,12.1152966793985,12.2543246740802,166908.830506691,0.0,1.0
2012-09-18,18.43,18.46,18.29,18.41,115300,12.2013616284872,12.2212227705845,12.1086762986994,12.1881208670889,174159.168845442,0.0,1.0
2012-09-19,18.44,18.59,18.39,18.54,131100,12.2079820091863,12.3072877196732,12.1748801056907,12.2741858161775,198024.865877168,0.0,1.0
2012-09-20,18.37,18.4,18.26,18.35,48500,12.1616393442924,12.1815004863898,12.088815156602,12.1483985828942,73258.6269644751,0.0,1.0
2012-09-21,18.29,18.56,18.26,18.56,163500,12.1086762986994,12.2874265775758,12.088815156602,12.2874265775758,246964.649663746,0.0,1.0
2012-09-24,18.55,18.59,18.19,18.19,127700,12.2808061968767,12.3072877196732,12.0424724917082,12.0424724917082,192889.209553885,0.0,1.0
2012-09-25,18.2,18.73,18.15,18.65,131500,12.0490928724073,12.3999730494609,12.0159909689117,12.3470100038679,198629.060738731,0.0,1.0
2012-09-26,18.21,18.34,18.09,18.21,64200,12.0557132531064,12.141778202195,11.9762686847169,12.0557132531064,96973.2752808103,0.0,1.0
2012-09-27,18.27,18.32,18.1,18.28,67300,12.0954355373012,12.1285374407968,11.982889065416,12.1020559180003,101655.785457921,0.0,1.0
2012-09-28,18.11,18.37,18.01,18.17,70000,11.9895094461152,12.1616393442924,11.9233056391239,12.0292317303099,105734.100773469,0.0,1.0
2012-10-01,18.49,18.55,18.24,18.24,97700,12.2410839126819,12.2808061968767,12.0755743952038,12.0755743952038,147574.594936685,0.0,1.0
2012-10-02,18.61,18.61,18.45,18.52,116800,12.3205284810714,12.3205284810714,12.2146023898854,12.2609450547793,176424.899576303,0.0,1.0
2012-10-03,18.68,18.98,18.57,18.68,156000,12.3668711459653,12.565482566939,12.2940469582749,12.3668711459653,235635.996009445,0.0,1.0
2012-10-04,18.77,18.93,18.66,18.81,109900,12.4264545722574,12.5323806634434,12.353630384567,12.4529360950539,166002.538214347,0.0,1.0
2012-10-05,18.89,19.0,18.73,18.8,108300,12.5058991406469,12.5787233283373,12.3999730494609,12.4463157143548,163585.758768096,0.0,1.0
2012-10-08,18.82,19.0,18.76,19.0,65100,12.459556475753,12.5787233283373,12.4198341915583,12.5787233283373,98332.7137193265,0.0,1.0
2012-10-09,18.58,18.89,18.55,18.89,84600,12.300667338974,12.5058991406469,12.2808061968767,12.5058991406469,127787.213220507,0.0,1.0
2012-10-10,18.69,18.81,18.58,18.58,86800,12.3734915266644,12.4529360950539,12.300667338974,12.300667338974,131110.284959102,0.0,1.0
2012-10-11,18.65,18.75,18.59,18.74,91200,12.3470100038679,12.4132138108592,12.3072877196732,12.40659343016,137756.428436291,0.0,1.0
2012-10-12,18.51,18.7,18.47,18.63,65500,12.2543246740802,12.3801119073635,12.2278431512837,12.3337692424697,98936.9085808886,0.0,1.0
2012-10-15,18.63,18.64,18.48,18.6,89900,12.3337692424697,12.3403896231688,12.2344635319828,12.3139081003723,135792.795136212,0.0,1.0
2012-10-16,18.64,18.69,18.61,18.68,159900,12.3403896231688,12.3734915266644,12.3205284810714,12.3668711459653,241526.895909681,0.0,1.0
2012-10-17,19.0,19.0,18.64,18.72,108500,12.5787233283373,12.5787233283373,12.3403896231688,12.3933526687618,163887.856198877,0.0,1.0
2012-10-18,18.7,19.29,18.7,19.0,278000,12.3801119073635,12.7707143686119,12.3801119073635,12.5787233283373,419915.428786064,0.0,1.0
2012-10-19,18.47,18.67,17.91,17.91,142600,12.2278431512837,12.3602507652662,11.8571018321327,11.8571018321327,215395.468147095,0.0,1.0
2012-10-22,18.62,18.68,18.4,18.4,156900,12.3271488617705,12.3668711459653,12.1815004863898,12.1815004863898,236995.434447962,0.0,1.0
2012-10-23,18.75,18.78,18.46,18.5,135200,12.4132138108592,12.4330749529565,12.2212227705845,12.247704293381,204217.863208185,0.0,1.0
2012-10-24,18.6,18.82,18.44,18.46,238100,12.3139081003723,12.459556475753,12.2079820091863,12.2212227705845,359646.991345185,0.0,1.0
2012-10-25,19.66,19.7,18.74,18.98,449900,13.0156684544795,13.042149977276,12.40659343016,12.565482566939,679568.170542626,0.0,1.0
2012-10-26,19.41,19.88,19.3,19.71,136300,12.8501589370014,13.1613168298603,12.777334749311,13.0487703579751,205879.399077483,0.0,1.0
2012-10-31,19.21,19.41,19.11,19.24,109900,12.7177513230189,12.8501589370014,12.6515475160277,12.7376124651163,166002.538214346,0.0,1.0
2012-11-01,18.9,19.38,18.82,19.3,154000,12.512519521346,12.830297794904,12.459556475753,12.777334749311,232615.021701632,0.0,1.0
2012-11-02,18.96,19.1,18.48,19.02,196500,12.5522418055408,12.6449271353285,12.2344635319828,12.5919640897355,296810.725742666,0.0,1.0
2012-11-05,18.95,19.03,18.63,18.91,118500,12.5456214248417,12.5985844704347,12.3337692424697,12.5191399020452,178992.727737943,0.0,1.0
2012-11-06,19.06,19.37,18.88,18.96,142500,12.618445612532,12.8236774142049,12.4992787599478,12.5522418055408,215244.419431705,0.0,1.0
2012-11-07,18.34,18.88,18.34,18.85,151500,12.141778202195,12.4992787599478,12.141778202195,12.4794176178504,228838.803816866,0.0,1.0
2012-11-08,18.18,18.5,18.18,18.36,155400,12.035852111009,12.247704293381,12.035852111009,12.1550189635933,234729.703717102,0.0,1.0
2012-11-09,18.38,18.6,18.16,18.16,107800,12.1682597249915,12.3139081003723,12.0226113496108,12.0226113496108,162830.515191143,0.0,1.0
2012-11-12,18.26,18.48,18.1,18.47,140200,12.088815156602,12.2344635319828,11.982889065416,12.2278431512837,211770.29897772,0.0,1.0
2012-11-13,18.2,18.5,18.1,18.16,183600,12.0490928724073,12.247704293381,11.982889065416,12.0226113496108,277325.44145727,0.0,1.0
2012-11-14,17.94,18.41,17.91,18.23,193400,11.87696297423,12.1881208670889,11.8571018321327,12.0689540145047,292128.215565557,0.0,1.0
2012-11-15,17.73,18.0,17.66,17.92,217600,11.7379349795484,11.9166852584248,11.6915923146545,11.8637222128318,328682.004690099,0.0,1.0
2012-11-16,18.03,18.08,17.44,17.64,163500,11.9365464005222,11.9696483040178,11.5459439392738,11.6783515532563,246964.649663745,0.0,1.0
2012-11-19,18.36,18.43,18.21,18.21,108400,12.1550189635933,12.2013616284872,12.0557132531064,12.0557132531064,163736.807483486,0.0,1.0
2012-11-20,18.35,18.49,18.26,18.31,135700,12.1483985828942,12.2410839126819,12.088815156602,12.1219170600977,204973.106785139,0.0,1.0
2012-11-21,18.53,18.55,18.26,18.45,204200,12.2675654354784,12.2808061968767,12.088815156602,12.2146023898854,308441.476827749,0.0,1.0
2012-11-23,18.88,18.88,18.53,18.58,46400,12.4992787599478,12.4992787599478,12.2675654354784,12.300667338974,70086.6039412708,0.0,1.0
2012-11-26,19.0,19.02,18.79,18.79,106600,12.5787233283373,12.5919640897355,12.4396953336557,12.4396953336557,161017.930606454,0.0,1.0
2012-11-27,18.98,19.05,18.86,19.0,138500,12.565482566939,12.6118252318329,12.4860379985495,12.5787233283373,209202.470816079,0.0,1.0
2012-11-28,19.01,19.21,18.82,18.91,182300,12.5853437090364,12.7177513230189,12.459556475753,12.5191399020452,275361.808157192,0.0,1.0
2012-11-29,19.29,19.4,19.06,19.1,266700,12.7707143686119,12.8435385563023,12.618445612532,12.6449271353285,402846.923946917,0.0,1.0
2012-11-30,19.12,19.35,19.01,19.35,178800,12.6581678967268,12.8104366528067,12.5853437090364,12.8104366528067,270075.103118518,0.0,1.0
2012-12-03,19.18,19.49,19.13,19.31,174300,12.6978901809215,12.9031219825944,12.6647882774259,12.7839551300102,263277.910925939,0.0,1.0
2012-12-04,19.34,19.47,19.2,19.21,164100,12.8038162721075,12.8898812211962,12.7111309423198,12.7177513230189,247870.94195609,0.0,1.0
2012-12-05,19.47,19.5,19.19,19.38,105600,12.8898812211962,12.9097423632935,12.7045105616207,12.830297794904,159507.443452547,0.0,1.0
2012-12-06,19.46,19.5,19.31,19.5,83200,12.883260840497,12.9097423632935,12.7839551300102,12.9097423632935,125672.531205038,0.0,1.0
2012-12-07,19.4,19.45,19.23,19.45,119300,12.8435385563023,12.8766404597979,12.7309920844172,12.8766404597979,180201.117461069,0.0,1.0
2012-12-10,19.63,19.68,19.39,19.44,180000,12.9958073123821,13.0289092158778,12.8369181756032,12.8700200790988,271887.687703207,0.0,1.0
2012-12-11,19.76,19.91,19.57,19.65,197800,13.0818722614708,13.1811779719576,12.9560850281874,13.0090480737804,298774.359042745,0.0,1.0
2012-12-12,19.66,19.99,19.59,19.86,156500,13.0156684544795,13.2341410175506,12.9693257895856,13.148076068462,236391.239586399,0.0,1.0
2012-12-13,19.45,19.57,19.32,19.51,96000,12.9825665509839,13.0626646479566,12.8957936125969,13.0226155994702,143823.641701917,0.16,1.0
2012-12-14,19.3,19.48,19.16,19.38,171600,12.8824439297681,13.0025910752271,12.7889961499667,12.9358426610832,257084.759542176,0.0,1.0
2012-12-17,19.85,19.85,19.33,19.36,266600,13.2495602075594,13.2495602075594,12.9024684540112,12.9224929782544,399410.238309699,0.0,1.0
2012-12-18,19.7,19.99,19.58,19.83,164200,13.1494375863436,13.3430079873608,13.0693394893709,13.2362105247306,245998.353827654,0.0,1.0
2012-12-19,19.59,19.91,19.58,19.78,108500,13.0760143307853,13.2896092560457,13.0693394893709,13.2028363176587,162550.678381854,0.0,1.0
2012-12-20,19.75,19.88,19.43,19.65,183900,13.1828117934155,13.2695847318026,12.9692168681551,13.1160633792716,275512.163635235,0.0,1.0
2012-12-21,19.35,19.73,19.33,19.66,427400,12.91581813684,13.1694621105868,12.9024684540112,13.122738220686,640314.838160411,0.0,1.0
2012-12-24,19.38,19.55,19.13,19.36,48300,12.9358426610832,13.0493149651278,12.7689716257235,12.9224929782544,72361.2697312769,0.0,1.0
2012-12-26,19.32,19.52,19.25,19.44,56500,12.8957936125969,13.0292904408846,12.8490697226961,12.9758917095695,84646.2057933154,0.0,1.0
2012-12-27,19.52,19.58,19.07,19.32,105000,13.0292904408846,13.0693394893709,12.7289225772372,12.8957936125969,157307.108111472,0.0,1.0
2012-12-28,19.36,19.56,19.22,19.4,140500,12.9224929782544,13.0559898065422,12.829045198453,12.949192343912,210491.892282493,0.0,1.0
2012-12-31,19.96,19.98,19.27,19.36,214200,13.3229834631177,13.3363331459464,12.8624194055249,12.9224929782544,320906.500547401,0.0,1.0
2013-01-02,20.39,20.52,20.0,20.15,371600,13.6100016439363,13.6967745823234,13.3496828287752,13.449805449991,556717.346421172,0.0,1.0
2013-01-03,20.52,20.6,20.3,20.47,196500,13.6967745823234,13.7501733136385,13.5499280712068,13.6634003752514,294389.016608611,0.0,1.0
2013-01-04,20.83,20.89,20.58,20.64,119800,13.9036946661694,13.9437437146557,13.7368236308097,13.776872679296,179479.919540517,0.0,1.0
2013-01-07,20.64,20.95,20.61,20.7,110200,13.776872679296,13.983792763142,13.7568481550529,13.8169217277823,165097.555370326,0.0,1.0
2013-01-08,20.58,20.78,20.45,20.68,171300,13.7368236308097,13.8703204590975,13.6500506924227,13.8035720449536,256635.310661858,0.0,1.0
2013-01-09,20.87,20.92,20.69,20.69,196400,13.9303940318269,13.9637682388989,13.810246886368,13.810246886368,294239.200315173,0.0,1.0
2013-01-10,21.29,21.36,20.86,21.01,239800,14.2107373712312,14.2574612611319,13.9237191904126,14.0238418116284,359259.471667914,0.0,1.0
2013-01-11,21.25,21.39,21.09,21.34,121300,14.1840380055737,14.2774857853751,14.0772405429435,14.2441115783032,181727.163942109,0.0,1.0
2013-01-14,21.24,21.37,21.12,21.26,81700,14.1773631641593,14.2641361025463,14.0972650671866,14.1907128469881,122399.911740069,0.0,1.0
2013-01-15,21.09,21.21,21.02,21.21,140600,14.0772405429435,14.1573386399161,14.0305166530428,14.1573386399161,210641.708575932,0.0,1.0
2013-01-16,20.98,21.12,20.93,21.1,97900,14.0038172873852,14.0972650671866,13.9704430803133,14.0839153843579,146670.151277267,0.0,1.0
2013-01-17,21.16,21.25,20.92,21.09,160700,14.1239644328442,14.1840380055737,13.9637682388989,14.0772405429435,240754.783557271,0.0,1.0
2013-01-18,21.1,21.28,20.83,21.17,176100,14.0839153843579,14.2040625298168,13.9036946661694,14.1306392742586,263826.492746953,0.0,1.0
2013-01-22,21.57,21.61,21.15,21.15,78200,14.3976329308341,14.4243322964916,14.1172895914298,14.1172895914298,117156.341469686,0.0,1.0
2013-01-23,21.62,21.74,21.31,21.62,153100,14.431007137906,14.5111052348787,14.22408705406,14.431007137906,229368.74525587,0.0,1.0
2013-01-24,21.61,21.74,21.43,21.62,111500,14.4243322964916,14.5111052348787,14.3041851510326,14.431007137906,167045.167185039,0.0,1.0
2013-01-25,21.52,21.78,21.32,21.76,131000,14.3642587237621,14.5378046005362,14.2307618954744,14.5244549177074,196259.344405741,0.0,1.0
2013-01-28,21.51,21.75,21.44,21.54,107900,14.3575838823477,14.517780076293,14.310859992447,14.3776084065909,161651.780621218,0.0,1.0
2013-01-29,21.77,21.86,21.52,21.56,117300,14.5311297591218,14.5912033318513,14.3642587237621,14.3909580894197,175734.51220453,0.0,1.0
2013-01-30,21.56,21.8,21.45,21.8,57800,14.3909580894197,14.551154283365,14.3175348338614,14.551154283365,86593.8176080291,0.0,1.0
2013-01-31,21.74,21.79,21.37,21.56,114600,14.5111052348787,14.5444794419506,14.2641361025463,14.3909580894197,171689.472281663,0.0,1.0
2013-02-01,22.0,22.22,21.86,21.89,135900,14.6846511116527,14.8314976227693,14.5912033318513,14.6112278560945,203600.342784277,0.0,1.0
2013-02-04,21.46,21.9,21.42,21.9,138800,14.3242096752758,14.6179026975089,14.2975103096183,14.6179026975089,207945.015294022,0.0,1.0
2013-02-05,21.61,21.69,21.48,21.62,222400,14.4243322964916,14.4777310278067,14.3375593581046,14.431007137906,333191.436609441,0.0,1.0
2013-02-06,21.62,21.69,21.22,21.59,232000,14.431007137906,14.4777310278067,14.1640134813305,14.4109826136628,347573.800779633,0.0,1.0
2013-02-07,21.24,21.66,21.14,21.56,212100,14.1773631641593,14.4577065035636,14.1106147500154,14.3909580894197,317760.358385172,0.0,1.0
2013-02-08,21.2,21.33,20.99,21.33,308000,14.1506637985017,14.2374367368888,14.0104921287996,14.2374367368888,461434.183793651,0.0,1.0
2013-02-11,21.35,21.42,21.05,21.2,269700,14.2507864197175,14.2975103096183,14.0505411772859,14.1506637985017,404054.543406324,0.0,1.0
2013-02-12,21.54,21.58,21.31,21.41,139100,14.3776084065909,14.4043077722485,14.22408705406,14.2908354682039,208394.46417434,0.0,1.0
2013-02-13,21.66,21.66,21.35,21.59,169800,14.4577065035636,14.4577065035636,14.2507864197175,14.4109826136628,254388.066260265,0.0,1.0
2013-02-14,21.59,21.74,21.42,21.53,112000,14.4109826136628,14.5111052348787,14.2975103096183,14.3709335651765,167794.248652237,0.0,1.0
2013-02-15,21.47,21.69,21.4,21.69,121300,14.3308845166902,14.4777310278067,14.2841606267895,14.4777310278067,181727.16394211,0.0,1.0
2013-02-19,21.63,21.7,21.47,21.51,245600,14.4376819793204,14.4844058692211,14.3308845166902,14.3575838823477,367948.816687404,0.0,1.0
2013-02-20,21.13,21.62,21.1,21.58,143500,14.103939908601,14.431007137906,14.0839153843579,14.4043077722485,214986.381085678,0.0,1.0
2013-02-21,20.97,21.24,20.91,21.15,101400,13.9971424459708,14.1773631641593,13.9570933974845,14.1172895914298,151913.72154765,0.0,1.0
2013-02-22,21.34,21.34,20.94,21.11,95500,14.2441115783032,14.2441115783032,13.9771179217277,14.0905902257722,143074.560234719,0.0,1.0
2013-02-25,20.33,21.41,20.32,21.41,175400,13.56995259545,14.2908354682039,13.5632777540356,14.2908354682039,262777.778692878,0.0,1.0
2013-02-26,20.39,20.5,20.17,20.47,236500,13.6100016439363,13.6834248994946,13.4631551328198,13.6634003752514,354315.533984411,0.0,1.0
2013-02-27,20.51,20.66,20.38,20.38,126800,13.690099740909,13.7902223621248,13.6033268025219,13.6033268025219,189967.060081282,0.0,1.0
2013-02-28,20.46,20.68,19.95,20.56,175600,13.656725533837,13.8035720449536,13.3163086217033,13.7234739479809,263077.411279757,0.0,1.0
2013-03-01,20.66,20.78,20.16,20.3,208700,13.7902223621248,13.8703204590975,13.4564802914054,13.5499280712068,312666.60440823,0.0,1.0
2013-03-04,20.56,20.69,20.34,20.55,113600,13.7234739479809,13.810246886368,13.5766274368644,13.7167991065665,170191.309347269,0.0,1.0
2013-03-05,20.6,20.71,20.46,20.69,107500,13.7501733136385,13.8235965691967,13.656725533837,13.810246886368,161052.515447459,0.0,1.0
2013-03-06,20.66,20.83,20.53,20.73,61500,13.7902223621248,13.9036946661694,13.7034494237378,13.8369462520255,92137.0204652906,0.0,1.0
2013-03-07,20.8,20.87,20.68,20.73,76800,13.8836701419262,13.9303940318269,13.8035720449536,13.8369462520255,115058.913361534,0.0,1.0
2013-03-08,20.92,21.13,20.87,21.01,88500,13.9637682388989,14.103939908601,13.9303940318269,14.0238418116284,132587.419693954,0.0,1.0
2013-03-11,20.89,20.99,20.68,20.84,133900,13.9437437146557,14.0104921287996,13.8035720449536,13.9103695075838,200604.016915486,0.0,1.0
2013-03-12,20.88,21.05,20.8,20.9,97800,13.9370688732413,14.0505411772859,13.8836701419262,13.9504185560701,146520.334983828,0.0,1.0
2013-03-13,20.85,20.95,20.56,20.95,76300,13.9170443489982,13.983792763142,13.7234739479809,13.983792763142,114309.831894336,0.0,1.0
2013-03-14,20.98,21.06,20.69,20.82,75800,14.1339766949658,14.1878717443269,13.9386071410315,14.0261865962434,112514.972560159,0.195,1.0
2013-03-15,20.47,21.11,20.47,21.0,423300,13.7903957552883,14.2215561501777,13.7903957552883,14.1474504573061,628332.293993607,0.0,1.0
2013-03-18,20.61,20.83,20.27,20.27,123800,13.8847120916704,14.0329234774136,13.6556581318854,13.6556581318854,183764.559405642,0.0,1.0
2013-03-19,20.64,20.8,20.5,20.72,99200,13.9049227351808,14.0127128339031,13.8106063987988,13.958817784542,147249.146147332,0.0,1.0
2013-03-20,20.75,20.87,20.62,20.78,67100,13.9790284280524,14.0598710020942,13.8914489728405,13.9992390715628,99600.9849444152,0.0,1.0
2013-03-21,20.6,20.87,20.49,20.67,101000,13.8779752105002,14.0598710020942,13.8038695176286,13.9251333786912,149921.005654038,0.0,1.0
2013-03-22,20.75,20.82,20.64,20.72,123500,13.9790284280524,14.0261865962434,13.9049227351808,13.958817784542,183319.249487858,0.0,1.0
2013-03-25,20.86,20.99,20.64,20.86,72000,14.053134120924,14.1407135761359,13.9049227351808,14.053134120924,106874.380268225,0.0,1.0
2013-03-26,20.89,20.95,20.74,20.95,239000,14.0733447644344,14.1137660514553,13.9722915468823,14.1137660514553,354763.567834803,0.0,1.0
2013-03-27,20.8,20.86,20.64,20.81,97900,14.0127128339031,14.053134120924,13.9049227351808,14.0194497150733,145319.469836934,0.0,1.0
2013-03-28,20.85,21.0,20.76,20.85,139100,14.0463972397539,14.1474504573061,13.9857653092226,14.0463972397539,206475.36521264,0.0,1.0
2013-04-01,20.99,21.09,20.7,20.87,142900,14.1407135761359,14.2080823878374,13.9453440222017,14.0598710020942,212115.957504574,0.0,1.0
2013-04-02,21.14,21.24,21.1,21.14,129600,14.2417667936881,14.3091356053895,14.2148192690075,14.2417667936881,192373.884482805,0.0,1.0
2013-04-03,20.85,21.18,20.81,21.15,47663,14.0463972397539,14.2687143183687,14.0194497150733,14.2485036748582,70749.3553711721,0.0,1.0
2013-04-04,21.1,21.12,20.87,20.93,48789,14.2148192690075,14.2282930313478,14.0598710020942,14.100292289115,72420.751929256,0.0,1.0
2013-04-05,21.46,21.5,20.85,20.85,157500,14.4573469911328,14.4842945158133,14.0463972397539,14.0463972397539,233787.706836741,0.0,1.0
2013-04-08,22.38,22.39,21.42,21.57,257000,15.0771400587862,15.0838769399563,14.4303994664522,14.5314526840044,381482.162901858,0.0,1.0
2013-04-09,22.43,22.54,22.27,22.48,253900,15.1108244646369,15.1849301575085,15.0030343659146,15.1445088704876,376880.627084754,0.0,1.0
2013-04-10,23.2,23.28,22.5,22.52,198900,15.6295643147381,15.6834593640993,15.1579826328279,15.1714563951682,295240.475490972,0.0,1.0
2013-04-11,22.89,23.54,22.85,23.24,127000,15.4207209984636,15.8586182745231,15.393773473783,15.6565118394187,188514.531862008,0.0,1.0
2013-04-12,22.84,23.14,22.76,22.8,118800,15.3870365926129,15.5891430277172,15.3331415432517,15.3600890679323,176342.727442571,0.0,1.0
2013-04-15,22.08,22.75,21.89,22.75,205700,14.8750336236818,15.3264046620816,14.747032881449,15.3264046620816,305334.166960748,0.0,1.0
2013-04-16,22.45,22.48,22.1,22.31,165500,15.1242982269772,15.1445088704876,14.8885073860221,15.0299818905951,245662.637977656,0.0,1.0
2013-04-17,22.01,22.39,21.84,22.31,151700,14.8278754554908,15.0838769399563,14.7133484755983,15.0299818905951,225178.381759579,0.0,1.0
2013-04-18,21.8,22.11,21.74,22.1,115900,14.6864009509177,14.8952442671922,14.6459796638968,14.8885073860221,172038.06490399,0.0,1.0
2013-04-19,22.18,22.24,21.77,21.82,89000,14.9424024353832,14.9828237224041,14.6661903074073,14.699874713258,132108.608942667,0.0,1.0
2013-04-22,22.34,22.39,21.73,22.28,172900,15.0501925341056,15.0838769399563,14.6392427827267,15.0097712470847,256646.949283001,0.0,1.0
2013-04-23,22.91,22.91,22.49,22.54,96100,15.4341947608039,15.4341947608039,15.1512457516578,15.1849301575085,142647.610330228,0.0,1.0
2013-04-24,22.92,23.12,22.82,22.96,198600,15.440931641974,15.575669265377,15.3735628302726,15.4678791666546,294795.165573188,0.0,1.0
2013-04-25,22.41,23.28,22.36,22.9,182800,15.0973507022966,15.6834593640993,15.0636662964459,15.4274578796337,271342.176569882,0.0,1.0
2013-04-26,21.94,22.44,21.78,22.08,154900,14.7807172872998,15.117561345807,14.6729271885774,14.8750336236818,229928.354215944,0.0,1.0
2013-04-29,22.32,22.34,22.1,22.11,86700,15.0367187717653,15.0501925341056,14.8885073860221,14.8952442671922,128694.566239654,0.0,1.0
2013-04-30,22.55,22.58,22.27,22.38,75800,15.1916670386786,15.2118776821891,15.0030343659146,15.0771400587862,112514.972560159,0.0,1.0
2013-05-01,21.87,22.55,21.83,22.48,175300,14.7335591191087,15.1916670386786,14.7066115944281,15.1445088704876,260209.428625276,0.0,1.0
2013-05-02,22.02,22.25,21.97,22.05,109800,14.8346123366609,14.9895606035743,14.8009279308102,14.8548229801714,162983.429909043,0.0,1.0
2013-05-03,22.43,22.62,22.26,22.35,85600,15.1108244646369,15.2388252068697,14.9962974847444,15.0569294152757,127061.763207778,0.0,1.0
2013-05-06,22.45,22.54,22.26,22.4,107600,15.1242982269772,15.1849301575085,14.9962974847444,15.0906138211265,159717.823845292,0.0,1.0
2013-05-07,22.57,22.61,22.32,22.55,55900,15.2051408010189,15.2320883256995,15.0367187717653,15.1916670386786,82976.0813471359,0.0,1.0
2013-05-08,22.46,22.67,22.27,22.5,98000,15.1310351081473,15.2725096127204,15.0030343659146,15.1579826328279,145467.906476195,0.0,1.0
2013-05-09,22.26,22.5,22.1,22.49,79100,14.9962974847444,15.1579826328279,14.8885073860221,15.1512457516578,117413.381655786,0.0,1.0
2013-05-10,22.27,22.34,22.07,22.32,54600,15.0030343659146,15.0501925341056,14.8682967425116,15.0367187717653,81046.4050367371,0.0,1.0
2013-05-13,22.52,22.56,22.09,22.29,88400,15.1714563951682,15.1984039198488,14.8817705048519,15.0165081282549,131217.989107098,0.0,1.0
2013-05-14,22.72,22.74,22.51,22.59,113600,15.3061940185711,15.3196677809114,15.1647195139981,15.2186145633592,168624.022200977,0.0,1.0
2013-05-15,22.62,22.77,22.49,22.7,83700,15.2388252068697,15.3398784244218,15.1512457516578,15.2927202562308,124241.467061811,0.0,1.0
2013-05-16,22.68,22.77,22.36,22.5,78600,15.2792464938905,15.3398784244218,15.0636662964459,15.1579826328279,116671.198459479,0.0,1.0
2013-05-17,23.12,23.13,22.76,22.86,131500,15.575669265377,15.5824061465471,15.3331415432517,15.4005103549532,195194.180628771,0.0,1.0
2013-05-20,23.11,23.26,22.96,23.0,140300,15.5689323842068,15.669985601759,15.4678791666546,15.4948266913352,208256.604883777,0.0,1.0
2013-05-21,23.06,23.15,22.95,23.07,137700,15.5352479783561,15.5958799088874,15.4611422854845,15.5419848595262,204397.25226298,0.0,1.0
2013-05-22,22.69,23.29,22.53,23.0,128700,15.2859833750607,15.6901962452694,15.1781932763384,15.4948266913352,191037.954729452,0.0,1.0
2013-05-23,23.1,23.11,22.48,22.48,130900,15.5621955030367,15.5689323842068,15.1445088704876,15.1445088704876,194303.560793203,0.0,1.0
2013-05-24,23.37,23.39,22.95,23.05,98100,15.7440912946306,15.7575650569709,15.4611422854845,15.5285110971859,145616.343115456,0.0,1.0
2013-05-28,24.44,24.45,23.68,23.68,321300,16.4649375798362,16.4716744610063,15.9529346109051,15.9529346109051,476926.921946953,0.0,1.0
2013-05-29,24.53,24.62,24.21,24.33,135400,16.5255695103675,16.5862014408988,16.3099893129228,16.3908318869646,200983.209559967,0.0,1.0
2013-05-30,25.1,25.12,24.55,24.58,98200,16.9095717370658,16.9230454994061,16.5390432727078,16.5592539162182,145764.779754718,0.0,1.0
2013-05-31,24.3,25.0,24.29,25.0,171200,16.3706212434541,16.8422029253643,16.363884362284,16.8422029253643,254123.526415558,0.0,1.0
2013-06-03,24.66,24.75,24.1,24.35,207400,16.6131489655794,16.6737808961107,16.2358836200512,16.4043056493049,307857.589828192,0.0,1.0
2013-06-04,24.65,24.99,24.26,24.78,160200,16.6064120844092,16.8354660441942,16.3436737187736,16.6939915396211,237795.496096801,0.0,1.0
2013-06-05,24.05,24.71,24.05,24.63,126600,16.2021992142005,16.6468333714301,16.2021992142005,16.592938322069,187920.785304962,0.0,1.0
2013-06-06,24.52,24.52,23.9,23.94,224800,16.6502018120152,16.6502018120152,16.2291934464585,16.2563552764944,331052.804178165,0.195,1.0
2013-06-07,24.71,24.75,24.31,24.73,78100,16.7792205046858,16.8063823347217,16.5076022043266,16.7928014197037,115014.341665101,0.0,1.0
2013-06-10,24.99,25.0,24.72,24.9,162800,16.9693533149372,16.9761437724462,16.7860109621948,16.9082391973564,239748.205161055,0.0,1.0
2013-06-11,24.73,24.9,24.67,24.74,66000,16.7928014197037,16.9082391973564,16.7520586746499,16.7995918772127,97195.2183085363,0.0,1.0
2013-06-12,24.51,25.08,24.49,24.98,139600,16.6434113545062,17.030467432518,16.6298304394883,16.9625628574282,205582.613270783,0.0,1.0
2013-06-13,25.28,25.31,24.58,24.65,161500,17.1662765826976,17.1866479552245,16.6909445570691,16.7384777596319,237833.753891342,0.0,1.0
2013-06-14,25.13,25.39,24.95,25.3,103700,17.0644197200629,17.2409716152963,16.9421914849013,17.1798574977155,152714.30513023,0.0,1.0
2013-06-17,25.28,25.59,25.12,25.41,84800,17.1662765826976,17.3767807654759,17.0576292625539,17.2545525303143,124881.12897824,0.0,1.0
2013-06-18,25.33,25.4,25.07,25.4,93200,17.2002288702424,17.2477620728053,17.023676975009,17.2477620728053,137251.429490236,0.0,1.0
2013-06-19,24.93,25.45,24.92,25.35,66800,16.9286105698833,17.2817143603502,16.9218201123743,17.2138097852604,98373.3421668214,0.0,1.0
2013-06-20,24.5,24.68,24.37,24.62,111400,16.6366208969972,16.7588491321589,16.5483449493805,16.718106387105,164053.747266226,0.0,1.0
2013-06-21,24.73,24.84,24.3,24.54,235900,16.7928014197037,16.8674964523025,16.5008117468177,16.6637827270332,347399.272711875,0.0,1.0
2013-06-24,24.04,24.58,24.04,24.39,170300,16.3242598515842,16.6909445570691,16.3242598515842,16.5619258643985,250793.116332481,0.0,1.0
2013-06-25,24.48,24.63,24.19,24.25,133800,16.6230399819793,16.724896844614,16.4261167142189,16.4668594592728,197041.215298214,0.0,1.0
2013-06-26,24.53,24.7,24.39,24.7,181800,16.6569922695242,16.7724300471768,16.5619258643985,16.7724300471768,267728.646795331,0.0,1.0
2013-06-27,24.82,24.89,24.51,24.65,289100,16.8539155372845,16.9014487398474,16.6434113545062,16.7384777596319,425744.509287846,0.0,1.0
2013-06-28,24.38,24.93,24.37,24.71,282000,16.5551354068895,16.9286105698833,16.5483449493805,16.7792205046858,415288.660045563,0.0,1.0
2013-07-01,25.05,25.12,24.2,24.2,138900,17.0100960599911,17.0576292625539,16.4329071717279,16.4329071717279,204551.754894782,0.0,1.0
2013-07-02,25.05,25.27,24.91,25.09,91400,17.0100960599911,17.1594861251886,16.9150296548654,17.037257890027,134600.650809094,0.0,1.0
2013-07-03,24.99,25.17,24.95,25.01,37000,16.9693533149372,17.0915815500988,16.9421914849013,16.9829342299551,54488.2284456944,0.0,1.0
2013-07-05,25.5,25.51,25.17,25.39,73400,17.3156666478951,17.3224571054041,17.0915815500988,17.2409716152963,108092.863997675,0.0,1.0
2013-07-08,25.65,25.89,25.45,25.65,93900,17.4175235105298,17.5804944907452,17.2817143603502,17.4175235105298,138282.287866235,0.0,1.0
2013-07-09,25.54,25.91,25.36,25.87,187000,17.342828477931,17.5940754057632,17.2206002427694,17.5669135757273,275386.451874186,0.0,1.0
2013-07-10,25.72,25.85,25.33,25.46,111000,17.4650567130926,17.5533326607093,17.2002288702424,17.2885048178592,163464.685337084,0.0,1.0
2013-07-11,26.09,26.11,25.85,26.0,120000,17.7163036409248,17.7298845559428,17.5533326607093,17.655189523344,176718.578742793,0.0,1.0
2013-07-12,26.23,26.36,26.04,26.04,136200,17.8113700460505,17.8996459936672,17.6823513533799,17.6823513533799,200575.58687307,0.0,1.0
2013-07-15,26.37,26.48,26.29,26.32,109200,17.9064364511762,17.981131483775,17.8521127911044,17.8724841636313,160813.906655942,0.0,1.0
2013-07-16,26.24,26.47,25.96,26.43,99600,17.8181605035595,17.974341026266,17.6280276933081,17.9471791962301,146676.420356518,0.0,1.0
2013-07-17,26.51,26.75,26.32,26.39,114300,18.0015028563019,18.1644738365174,17.8724841636313,17.9200173661942,168324.44625251,0.0,1.0
2013-07-18,26.99,27.39,26.59,26.6,155700,18.3274448167329,18.599063117092,18.0558265163737,18.0626169738827,229292.355918773,0.0,1.0
2013-07-19,27.31,27.31,26.95,27.0,123000,18.5447394570202,18.5447394570202,18.300282986697,18.3342352742419,181136.543211363,0.0,1.0
2013-07-22,27.65,27.67,27.35,27.39,146900,18.7756150123255,18.7891959273434,18.5719012870561,18.599063117092,216332.993477635,0.0,1.0
2013-07-23,27.75,27.84,27.44,27.84,311000,18.8435195874152,18.904633704996,18.6330154046369,18.904633704996,457995.649908406,0.0,1.0
2013-07-24,27.64,27.87,27.52,27.87,170800,18.7688245548165,18.925005077523,18.6873390647087,18.925005077523,251529.443743908,0.0,1.0
2013-07-25,28.73,29.0,28.07,28.19,405100,19.5089844232951,19.6923267760375,19.0608142277026,19.1422997178103,596572.468739212,0.0,1.0
2013-07-26,28.82,28.87,28.55,28.55,274200,19.5700985408759,19.6040508284208,19.3867561881335,19.3867561881335,403801.952427282,0.0,1.0
2013-07-29,28.32,28.98,28.23,28.84,567700,19.230575665427,19.6787458610196,19.1694615478462,19.5836794558939,836026.142935697,0.0,1.0
2013-07-30,28.36,28.5,28.05,28.5,116600,19.2577374954629,19.3528039005886,19.0472333126846,19.3528039005886,171711.552345081,0.0,1.0
2013-07-31,28.34,28.5,28.34,28.39,254300,19.244156580445,19.3528039005886,19.244156580445,19.2781088679899,374496.121452435,0.0,1.0
2013-08-01,28.62,28.65,28.2,28.4,386700,19.4342893906964,19.4546607632233,19.1490901753193,19.2848993254988,569475.619998649,0.0,1.0
2013-08-02,28.75,28.92,28.35,28.43,177400,19.5225653383131,19.6380031159657,19.2509470379539,19.3052706980258,261248.965574762,0.0,1.0
2013-08-05,28.56,28.66,28.32,28.65,105600,19.3935466456425,19.4614512207323,19.230575665427,19.4546607632233,155512.349293658,0.0,1.0
2013-08-06,28.23,28.53,28.18,28.53,111000,19.1694615478462,19.3731752731156,19.1355092603013,19.3731752731156,163464.685337083,0.0,1.0
2013-08-07,28.13,28.22,28.03,28.2,472800,19.1015569727564,19.1626710903372,19.0336523976666,19.1490901753193,696271.200246605,0.0,1.0
2013-08-08,28.14,28.52,28.0,28.4,119200,19.1083474302654,19.3663848156066,19.0132810251397,19.2848993254988,175540.454884508,0.0,1.0
2013-08-09,28.1,28.34,27.8,28.0,279400,19.0811856002295,19.244156580445,18.8774718749601,19.0132810251397,411459.757506136,0.0,1.0
2013-08-12,28.15,28.21,27.9,28.04,86900,19.1151378877744,19.1558806328282,18.9453764500499,19.0404428551756,127973.704106239,0.0,1.0
2013-08-13,28.28,28.42,28.01,28.14,99200,19.2034138353911,19.2984802405168,19.0200714826487,19.1083474302654,146087.358427375,0.0,1.0
2013-08-14,28.29,28.45,28.19,28.32,115800,19.2102042929001,19.3188516130437,19.1422997178103,19.230575665427,170533.428486795,0.0,1.0
2013-08-15,28.26,28.39,28.05,28.15,135100,19.1898329203731,19.2781088679899,19.0472333126846,19.1151378877744,198955.666567928,0.0,1.0
2013-08-16,28.25,28.5,28.12,28.16,113300,19.1830424628642,19.3528039005886,19.0947665152474,19.1219283452834,166851.791429653,0.0,1.0
2013-08-19,27.55,28.26,27.54,28.26,90700,18.7077104372357,19.1898329203731,18.7009199797267,19.1898329203731,133569.792433094,0.0,1.0
2013-08-20,27.64,27.8,27.46,27.6,130400,18.7688245548165,18.8774718749601,18.6465963196549,18.7416627247806,192034.188900501,0.0,1.0
2013-08-21,27.45,27.77,27.34,27.58,83800,18.6398058621459,18.8571005024332,18.5651108295471,18.7280818097626,123408.474155384,0.0,1.0
2013-08-22,28.25,28.32,27.63,27.63,138800,19.1830424628642,19.230575665427,18.7620340973075,18.7620340973075,204404.489412497,0.0,1.0
2013-08-23,28.22,28.39,28.02,28.26,138100,19.1626710903372,19.2781088679899,19.0268619401577,19.1898329203731,203373.631036498,0.0,1.0
2013-08-26,27.78,28.22,27.66,28.22,109000,18.8638909599422,19.1626710903372,18.7824054698344,19.1626710903372,160519.37569137,0.0,1.0
2013-08-27,26.66,27.42,26.66,27.42,128800,18.1033597189366,18.6194344896189,18.1033597189366,18.6194344896189,189677.941183931,0.0,1.0
2013-08-28,26.83,27.1,26.57,26.71,202800,18.2187974965892,18.4021398493316,18.0422456013558,18.1373120064815,298654.39807532,0.0,1.0
2013-08-29,26.96,27.24,26.83,26.83,77300,18.3070734442059,18.4972062544573,18.2187974965892,18.2187974965892,113836.217806816,0.0,1.0
2013-08-30,26.36,26.91,26.3,26.9,113600,17.8996459936672,18.273121156661,17.8589032486134,18.2663306991521,167293.587876511,0.0,1.0
2013-09-03,26.71,27.12,26.36,26.72,107800,18.1373120064815,18.4157207643496,17.8996459936672,18.1441024639905,158752.189903942,0.0,1.0
2013-09-04,26.77,26.96,26.59,26.74,85900,18.1780547515353,18.3070734442059,18.0558265163737,18.1576833790084,126501.049283383,0.0,1.0
2013-09-05,26.66,27.07,26.57,26.86,92200,18.1033597189366,18.3817684768047,18.0422456013558,18.2391688691162,135778.774667379,0.0,1.0
2013-09-06,26.55,26.98,26.16,26.88,126300,18.0286646863378,18.3206543592239,17.7638368434877,18.2527497841341,185996.30412679,0.0,1.0
2013-09-09,26.98,26.99,26.49,26.63,90900,18.3206543592239,18.3274448167329,17.987921941284,18.0829883464096,133864.323397666,0.0,1.0
2013-09-10,27.5,27.51,27.14,27.21,103300,18.6737581496908,18.6805486071998,18.4293016793676,18.4768348819304,152125.243201087,0.0,1.0
2013-09-11,27.44,27.57,27.22,27.5,120400,18.6330154046369,18.7212913522536,18.4836253394394,18.6737581496908,177307.640671936,0.0,1.0
2013-09-12,27.23,27.52,27.11,27.38,108500,18.4904157969484,18.6873390647087,18.4089303068406,18.592272659583,159783.048279942,0.0,1.0
2013-09-13,27.27,27.56,27.21,27.5,116700,18.6499915484093,18.8483229583484,18.6089574635944,18.8072888735334,170638.629606856,0.195,1.0
2013-09-16,27.5,27.55,27.29,27.55,146800,18.8072888735334,18.8414839442126,18.663669576681,18.8414839442126,214650.821133559,0.0,1.0
2013-09-17,27.5,27.58,27.38,27.5,128900,18.8072888735334,18.8620009866201,18.7252207039035,18.8072888735334,188477.458066184,0.0,1.0
2013-09-18,27.52,27.68,27.37,27.42,90900,18.8209669018051,18.9303911279784,18.7183816897677,18.7525767604468,132913.894012538,0.0,1.0
2013-09-19,27.46,27.64,27.23,27.64,102300,18.7799328169901,18.9030350714351,18.622635491866,18.9030350714351,149582.963228631,0.0,1.0
2013-09-20,27.67,27.8,27.4,27.41,219500,18.9235521138426,19.0124592976084,18.7388987321751,18.745737746311,320952.692362507,0.0,1.0
2013-09-23,27.61,27.82,27.41,27.65,138900,18.8825180290276,19.02613732588,18.745737746311,18.9098740855709,203099.448606616,0.0,1.0
2013-09-24,27.72,28.15,27.52,27.68,130500,18.9577471845217,19.2518247923624,18.8209669018051,18.9303911279784,190816.976552653,0.0,1.0
2013-09-25,27.63,27.99,27.62,27.76,138100,18.8961960572992,19.1424005661891,18.8893570431634,18.985103241065,201929.689363382,0.0,1.0
2013-09-26,27.74,27.78,27.4,27.63,80800,18.9714252127934,18.9987812693367,18.7388987321751,18.8961960572992,118145.6835667,0.0,1.0
2013-09-27,27.92,28.06,27.36,27.69,82400,19.0945274672383,19.1902736651399,18.7115426756318,18.9372301421142,120485.202053169,0.0,1.0
2013-09-30,28.38,28.65,27.58,27.95,316900,19.4091221174865,19.5937754991539,18.8620009866201,19.1150445096458,463370.880226327,0.0,1.0
2013-10-01,28.42,28.42,27.58,28.15,213900,19.4364781740298,19.4364781740298,18.8620009866201,19.2518247923624,312764.377659866,0.0,1.0
2013-10-02,28.45,28.61,28.12,28.24,87900,19.4569952164373,19.5664194426106,19.2313077499549,19.3133759195849,128527.296850408,0.0,1.0
2013-10-03,28.48,28.65,27.95,28.45,202600,19.4775122588448,19.5937754991539,19.1150445096458,19.4569952164373,296241.528349176,0.0,1.0
2013-10-04,28.88,28.91,28.31,28.58,87600,19.751072824278,19.7715898666855,19.3612490185357,19.5459024002031,128088.637134195,0.0,1.0
2013-10-07,28.87,29.13,28.62,28.64,152600,19.7442338101422,19.9220481776738,19.5732584567464,19.5869364850181,223131.57564701,0.0,1.0
2013-10-08,28.23,29.0,28.23,28.95,193600,19.3065369054491,19.833140993908,19.3065369054491,19.7989459232288,283081.736862786,0.0,1.0
2013-10-09,28.47,28.67,27.99,28.42,184000,19.470673244709,19.6074535274256,19.1424005661891,19.4364781740298,269044.62594397,0.0,1.0
2013-10-10,29.0,29.24,28.72,28.96,142600,19.833140993908,19.9972773331679,19.6416485981047,19.8057849373647,208509.585106577,0.0,1.0
2013-10-11,29.02,29.05,28.8,28.93,166200,19.8468190221797,19.8673360645872,19.6963607111914,19.7852678949572,243017.482781999,0.0,1.0
2013-10-14,29.28,29.43,28.78,28.87,226700,20.0246333897113,20.1272186017487,19.6826826829197,19.7442338101422,331480.525551619,0.0,1.0
2013-10-15,29.15,29.47,29.13,29.29,193400,19.9357262059455,20.154574658292,19.9220481776738,20.0314724038471,282789.297051977,0.0,1.0
2013-10-16,29.93,29.94,29.34,29.45,259700,20.4691693085402,20.4760083226761,20.0656674745262,20.1408966300204,379733.09433505,0.0,1.0
2013-10-17,30.34,30.48,29.87,29.92,277500,20.7495688881093,20.8453150860109,20.4281352237252,20.4623302944044,405760.23749702,0.0,1.0
2013-10-18,30.84,30.88,30.27,30.44,391000,21.0915195949008,21.1188756514441,20.7016957891585,20.8179590294676,571719.830130936,0.0,1.0
2013-10-21,31.03,31.04,30.76,30.96,241700,21.2214608634816,21.2282998776174,21.0368074818141,21.1735877645307,353413.511362269,0.0,1.0
2013-10-22,30.79,31.54,30.49,31.2,292800,21.0573245242216,21.5702505844089,20.8521541001467,21.3377241037907,428131.883023884,0.0,1.0
2013-10-23,29.0,30.68,28.18,30.68,563600,19.833140993908,20.9820953687275,19.2723418347699,20.9820953687275,824095.386858813,0.0,1.0
2013-10-24,28.23,29.01,28.21,28.96,273900,19.3065369054491,19.8399800080438,19.2928588771774,19.8057849373647,400496.320902464,0.0,1.0
2013-10-25,28.49,28.51,28.25,28.31,151700,19.4843512729806,19.4980293012523,19.3202149337207,19.3612490185357,221815.596498372,0.0,1.0
2013-10-28,28.43,28.6,28.28,28.51,127800,19.4433171881657,19.5595804284748,19.3407319761282,19.4980293012523,186869.039106736,0.0,1.0
2013-10-29,28.05,28.68,27.95,28.58,148700,19.1834346510041,19.6142925415614,19.1150445096458,19.5459024002031,217428.999336241,0.0,1.0
2013-10-30,27.72,28.16,27.6,28.16,96000,18.9577471845217,19.2586638064983,18.8756790148918,19.2586638064983,140371.109188159,0.0,1.0
2013-10-31,27.7,27.97,27.62,27.76,145700,18.9440691562501,19.1287225379175,18.8893570431634,18.985103241065,213042.402174111,0.0,1.0
2013-11-01,27.51,27.9,27.25,27.63,178400,18.8141278876693,19.0808494389667,18.6363135201377,18.8961960572992,260856.311241327,0.0,1.0
2013-11-04,28.19,28.19,27.38,27.61,222300,19.2791808489057,19.2791808489057,18.7252207039035,18.8825180290276,325046.84971383,0.0,1.0
2013-11-05,28.01,28.18,27.9,28.07,92100,19.1560785944608,19.2723418347699,19.0808494389667,19.1971126792758,134668.532877389,0.0,1.0
2013-11-06,28.04,28.24,27.91,28.24,71200,19.1765956368683,19.3133759195849,19.0876884531025,19.3133759195849,104108.572647884,0.0,1.0
2013-11-07,27.81,28.18,27.64,28.1,119400,19.0192983117442,19.2723418347699,18.9030350714351,19.2176297216833,174586.567052772,0.0,1.0
2013-11-08,28.21,28.5,27.4,27.79,84200,19.2928588771774,19.4911902871165,18.7388987321751,19.0056202834725,123117.160350447,0.0,1.0
2013-11-11,28.03,28.2,27.95,28.08,152100,19.1697566227325,19.2860198630416,19.1150445096458,19.2039516934116,222400.476119988,0.0,1.0
2013-11-12,28.04,28.16,27.77,28.01,112600,19.1765956368683,19.2586638064983,18.9919422552009,19.1560785944608,164643.613485277,0.0,1.0
2013-11-13,28.16,28.16,27.71,27.96,138400,19.2586638064983,19.2586638064983,18.9509081703859,19.1218835237816,202368.349079594,0.0,1.0
2013-11-14,28.44,28.49,28.02,28.1,76400,19.4501562023015,19.4843512729806,19.1629176085966,19.2176297216833,111712.007728909,0.0,1.0
2013-11-15,28.56,28.62,28.29,28.5,151200,19.5322243719315,19.5732584567464,19.347570990264,19.4911902871165,221084.496971349,0.0,1.0
2013-11-18,28.9,28.96,28.46,28.69,192700,19.7647508525497,19.8057849373647,19.4638342305732,19.6211315556973,281765.757714147,0.0,1.0
2013-11-19,29.21,29.31,28.65,28.9,273200,19.9767602907604,20.0451504321187,19.5937754991539,19.7647508525497,399472.781564635,0.0,1.0
2013-11-20,29.28,29.61,29.13,29.39,199100,20.0246333897113,20.2503208561936,19.9220481776738,20.0998625452054,291123.831660024,0.0,1.0
2013-11-21,30.01,30.05,29.4,29.47,173800,20.5238814216269,20.5512374781702,20.1067015593412,20.154574658292,254130.195592728,0.0,1.0
2013-11-22,30.4,30.4,29.91,30.1,200500,20.7906029729242,20.7906029729242,20.4554912802686,20.5854325488493,293170.910335686,0.0,1.0
2013-11-25,30.5,30.84,30.27,30.48,95100,20.8589931142826,21.0915195949008,20.7016957891585,20.8453150860109,139055.130039519,0.0,1.0
2013-11-26,30.82,30.91,30.4,30.46,119100,21.0778415666291,21.1393926938516,20.7906029729242,20.8316370577392,174147.907336559,0.0,1.0
2013-11-27,30.83,30.94,30.6,30.7,82000,21.084680580765,21.1599097362591,20.9273832556409,20.9957733969992,119900.322431552,0.0,1.0
2013-11-29,30.72,31.08,30.68,31.04,54800,21.0094514252708,21.2556559341607,20.9820953687275,21.2282998776174,80128.5081615738,0.0,1.0
2013-12-02,30.78,30.83,30.19,30.83,258900,21.0504855100858,21.084680580765,20.6469836760718,21.084680580765,378563.335091815,0.0,1.0
2013-12-03,30.66,30.75,30.41,30.67,142700,20.9684173404558,21.0299684676783,20.7974419870601,20.9752563545917,208655.805011982,0.0,1.0
2013-12-04,30.5,30.8,30.14,30.61,306000,20.8589931142826,21.0641635383575,20.6127886053927,20.9342222697767,447432.910537254,0.0,1.0
2013-12-05,30.87,30.93,30.39,30.47,180900,21.1120366373083,21.1530707221233,20.7837639587884,20.8384760718751,264511.808876436,0.0,1.0
2013-12-06,30.82,31.24,30.71,31.24,193700,21.0778415666291,21.365080160334,21.002612411135,21.365080160334,283227.956768191,0.0,1.0
2013-12-09,30.75,30.94,30.55,30.77,169200,21.0299684676783,21.1599097362591,20.8931881849617,21.04364649595,247404.079944129,0.0,1.0
2013-12-10,30.72,30.87,30.61,30.7,231100,21.0094514252708,21.1120366373083,20.9342222697767,20.9957733969992,337914.201389411,0.0,1.0
2013-12-11,30.24,30.81,30.16,30.81,217400,20.681178746751,21.0710025524933,20.6264666336643,21.0710025524933,317882.074349016,0.0,1.0
2013-12-12,30.02,30.24,29.94,30.2,140000,20.5307204357627,20.681178746751,20.4760083226761,20.6538226902076,204707.867566064,0.0,1.0
2013-12-13,29.78,30.27,29.49,30.02,194100,20.3665840965028,20.7016957891585,20.1682526865637,20.5307204357627,283812.836389807,0.0,1.0
2013-12-16,30.14,30.42,29.87,29.99,194800,20.6127886053927,20.8042810011959,20.4281352237252,20.5102033933552,284836.375727637,0.0,1.0
2013-12-17,30.04,30.35,29.95,30.24,138700,20.5443984640344,20.7564079022451,20.4828473368119,20.681178746751,202807.008795808,0.0,1.0
2013-12-18,30.42,30.42,29.78,30.16,170100,20.8042810011959,20.8042810011959,20.3665840965028,20.6264666336643,248720.059092768,0.0,1.0
2013-12-19,30.35,30.37,30.1,30.25,162600,20.8897686778938,20.9035345880604,20.7176948008106,20.8209391270605,236235.741816628,0.195,1.0
2013-12-20,31.34,31.38,30.4,30.57,333500,21.571181231143,21.5987130514763,20.9241834533104,21.041193689727,484530.257662027,0.0,1.0
2013-12-23,31.54,31.74,31.35,31.46,142800,21.7088403328096,21.8464994344761,21.5780641862264,21.653776692143,207469.027868477,0.0,1.0
2013-12-24,31.54,31.7,31.24,31.24,59900,21.7088403328096,21.8189676141428,21.5023516803098,21.5023516803098,87026.5740148585,0.0,1.0
2013-12-26,31.54,31.75,31.4,31.75,81100,21.7088403328096,21.8533823895594,21.612478961643,21.8533823895594,117827.298040151,0.0,1.0
2013-12-27,31.59,31.75,31.41,31.68,77200,21.7432551082262,21.8533823895594,21.6193619167263,21.8052017039761,112161.12711097,0.0,1.0
2013-12-30,31.61,31.81,31.49,31.49,80200,21.7570210183928,21.8946801200594,21.6744255573929,21.6744255573929,116519.720133417,0.0,1.0
2013-12-31,31.54,31.77,31.47,31.74,129600,21.7088403328096,21.8671482997261,21.6606596472263,21.8464994344761,188291.218569711,0.0,1.0
2014-01-02,31.42,31.51,31.12,31.3,141100,21.6262448718097,21.6881914675596,21.4197562193099,21.5436494108097,204999.158489091,0.0,1.0
2014-01-03,31.52,31.7,31.18,31.42,104800,21.6950744226429,21.8189676141428,21.4610539498098,21.6262448718097,152260.182917482,0.0,1.0
2014-01-06,30.8,31.87,30.77,31.75,120100,21.1995016566434,21.9359778505593,21.1788527913935,21.8533823895594,174489.007331962,0.0,1.0
2014-01-07,30.63,31.08,30.53,30.82,134100,21.0824914202269,21.3922243989766,21.0136618693937,21.2132675668101,194829.108103381,0.0,1.0
2014-01-08,30.19,30.65,29.72,30.65,275100,20.7796413965606,21.0962573303936,20.4561425076443,21.0962573303936,399682.980158391,0.0,1.0
2014-01-09,30.02,30.37,29.78,30.37,143300,20.662631160144,20.9035345880604,20.4974402381442,20.9035345880604,208195.460038886,0.0,1.0
2014-01-10,30.1,30.2,29.66,29.96,112900,20.7176948008106,20.7865243516439,20.4148447771443,20.6213334296441,164028.38407809,0.0,1.0
2014-01-13,29.42,29.96,29.26,29.96,133600,20.2496538551445,20.6213334296441,20.1395265738113,20.6213334296441,194102.675932973,0.0,1.0
2014-01-14,29.55,29.71,29.46,29.63,74000,20.3391322712277,20.4492595525609,20.2771856754778,20.3941959118943,107511.96122036,0.0,1.0
2014-01-15,29.95,30.03,29.5,29.62,100300,20.6144504745608,20.6695141152274,20.3047174958111,20.387312956811,145722.293383811,0.0,1.0
2014-01-16,29.58,29.81,29.47,29.81,106800,20.3597811364777,20.5180891033942,20.2840686305611,20.5180891033942,155165.911599114,0.0,1.0
2014-01-17,29.66,29.7,29.42,29.65,100400,20.4148447771443,20.4423765974776,20.2496538551445,20.407961822061,145867.579817893,0.0,1.0
2014-01-21,29.75,29.91,29.64,29.66,136200,20.4767913728942,20.5869186542275,20.4010788669777,20.4148447771443,197880.123219095,0.0,1.0
2014-01-22,29.39,29.75,29.21,29.75,120800,20.2290049898945,20.4767913728942,20.1051117983946,20.4767913728942,175506.012370533,0.0,1.0
2014-01-23,28.69,29.35,28.48,29.35,167500,19.7471981340617,20.2014731695612,19.6026560773119,20.2014731695612,243354.777086625,0.0,1.0
2014-01-24,28.21,28.59,27.92,28.45,133700,19.4168162900621,19.6783685832284,19.2172105926456,19.5820072120619,194247.962367055,0.0,1.0
2014-01-27,28.08,28.38,27.92,28.25,110800,19.3273378739788,19.5338265264786,19.2172105926456,19.4443481103954,160977.368962377,0.0,1.0
2014-01-28,28.28,28.32,27.99,28.02,161700,19.4649969756453,19.4925287959787,19.2653912782289,19.2860401434789,234928.163909895,0.0,1.0
2014-01-29,27.99,28.25,27.82,28.09,177400,19.2653912782289,19.4443481103954,19.1483810418124,19.3342208290622,257738.1340607,0.0,1.0
2014-01-30,28.2,28.27,27.85,28.12,188200,19.4099333349787,19.458114020562,19.1690299070623,19.3548696943121,273429.06894151,0.0,1.0
2014-01-31,27.9,27.97,27.55,27.76,197400,19.203444682479,19.2516253680622,18.9625412545626,19.1070833113124,286795.420877013,0.0,1.0
2014-02-03,27.48,28.06,27.42,27.94,344100,18.9143605689793,19.3135719638122,18.8730628384793,19.2309765028123,499930.619674672,0.0,1.0
2014-02-04,27.88,28.16,27.53,27.57,254700,19.1896787723123,19.3824015146454,18.9487753443959,18.9763071647292,370044.547605752,0.0,1.0
2014-02-05,28.34,29.56,27.8,28.6,273300,19.5062947061453,20.346015226311,19.1346151316457,19.6852515383118,397067.824344923,0.0,1.0
2014-02-06,28.58,28.63,28.13,28.48,224500,19.6714856281451,19.7059004035618,19.3617526493955,19.6026560773119,326168.044513118,0.0,1.0
2014-02-07,28.73,28.87,28.48,28.67,178200,19.774729954395,19.8710913255616,19.6026560773119,19.7334322238951,258900.425533353,0.0,1.0
2014-02-10,28.12,28.72,28.0,28.72,140100,19.3548696943121,19.7678469993117,19.2722742333122,19.7678469993117,203546.294148276,0.0,1.0
2014-02-11,28.2,28.39,27.89,28.17,152600,19.4099333349787,19.5407094815619,19.1965617273956,19.3892844697288,221707.098408472,0.0,1.0
2014-02-12,28.44,28.56,28.09,28.17,167500,19.5751242569786,19.6577197179785,19.3342208290622,19.3892844697288,243354.777086624,0.0,1.0
2014-02-13,28.61,28.67,28.12,28.31,87300,19.6921344933951,19.7334322238951,19.3548696943121,19.4856458408953,126835.056953208,0.0,1.0
2014-02-14,28.32,28.63,28.23,28.63,113000,19.4925287959787,19.7059004035618,19.4305822002287,19.7059004035618,164173.67051217,0.0,1.0
2014-02-18,28.51,28.58,28.29,28.37,171600,19.6233049425618,19.6714856281451,19.4718799307287,19.5269435713953,249311.52088397,0.0,1.0
2014-02-19,28.01,28.41,28.01,28.41,212300,19.2791571883956,19.5544753917286,19.2791571883956,19.5544753917286,308443.099555166,0.0,1.0
2014-02-20,28.46,28.55,28.01,28.01,183200,19.5888901671452,19.6508367628951,19.2791571883956,19.2791571883956,266164.747237431,0.0,1.0
2014-02-21,28.32,28.51,28.26,28.51,214900,19.4925287959787,19.6233049425618,19.4512310654787,19.6233049425618,312220.546841287,0.0,1.0
2014-02-24,28.35,28.56,28.28,28.38,194000,19.5131776612286,19.6577197179785,19.4649969756453,19.5338265264786,281855.682118241,0.0,1.0
2014-02-25,27.94,28.47,27.93,28.33,170500,19.2309765028123,19.5957731222285,19.2240935477289,19.499411751062,247713.370109071,0.0,1.0
2014-02-26,28.31,28.34,27.81,28.01,288300,19.4856458408953,19.5062947061453,19.141498086729,19.2791571883956,418860.789457158,0.0,1.0
2014-02-27,28.28,28.62,28.11,28.29,129800,19.4649969756453,19.6990174484784,19.3479867392288,19.4718799307287,188581.791437875,0.0,1.0
2014-02-28,28.61,28.75,28.34,28.34,135700,19.6921344933951,19.7884958645617,19.5062947061453,19.5062947061453,197153.691048686,0.0,1.0
2014-03-03,28.52,28.53,28.13,28.45,125200,19.6301878976452,19.6370708527285,19.3617526493955,19.5820072120619,181898.615470122,0.0,1.0
2014-03-04,28.94,29.31,28.7,28.75,256400,19.9192720111449,20.1739413492279,19.754081089145,19.7884958645617,372514.416985137,0.0,1.0
2014-03-05,28.88,29.01,28.73,28.95,142100,19.8779742806449,19.9674526967281,19.774729954395,19.9261549662282,206452.022829907,0.0,1.0
2014-03-06,28.69,28.93,28.66,28.93,115800,19.7471981340617,19.9123890560615,19.7265492688117,19.9123890560615,168241.690666455,0.0,1.0
2014-03-07,29.37,29.37,28.9,28.93,200600,20.2152390797279,20.2152390797279,19.8917401908115,19.9123890560615,291444.586767623,0.0,1.0
2014-03-10,29.31,29.46,29.13,29.39,152500,20.1739413492279,20.2771856754778,20.050048157728,20.2290049898945,221561.81197439,0.0,1.0
2014-03-11,29.22,29.3,28.93,29.3,136000,20.111994753478,20.1670583941446,19.9123890560615,20.1670583941446,197589.550350931,0.0,1.0
2014-03-12,29.24,29.36,29.0,29.09,132400,20.1257606636446,20.2083561246445,19.9605697416448,20.0225163373947,192359.238723995,0.0,1.0
2014-03-13,28.69,29.19,28.56,29.1,162900,19.9055061009782,20.2524127949653,19.8153103605416,20.1899695900476,234789.35809476,0.23,1.0
2014-03-14,28.85,29.12,28.61,28.61,144000,20.0165162430541,20.2038458578071,19.8500010299403,19.8500010299403,207548.603840671,0.0,1.0
2014-03-17,28.5,29.05,28.43,28.7,286400,19.7736815572631,20.1552789206489,19.7251146201049,19.9124442348579,412791.112083114,0.0,1.0
2014-03-18,28.64,28.66,28.43,28.48,191400,19.8708154315795,19.884691699339,19.7251146201049,19.7598052895036,275866.685938226,0.0,1.0
2014-03-19,28.47,28.68,28.24,28.65,89900,19.7528671556239,19.8985679670985,19.5932900763898,19.8777535654592,129573.74642553,0.0,1.0
2014-03-20,28.62,28.66,28.32,28.43,95100,19.85693916382,19.884691699339,19.6487951474278,19.7251146201049,137068.557119777,0.0,1.0
2014-03-21,28.92,29.19,28.54,28.67,225500,20.0650831802123,20.2524127949653,19.8014340927821,19.8916298332187,325015.348375496,0.0,1.0
2014-03-24,28.83,29.14,28.7,28.92,90300,20.0026399752946,20.2177221255666,19.9124442348579,20.0650831802123,130150.270325088,0.0,1.0
2014-03-25,28.85,29.09,28.67,28.91,128400,20.0165162430541,20.1830314561679,19.8916298332187,20.0581450463325,185064.171757932,0.0,1.0
2014-03-26,28.64,29.05,28.62,29.05,246900,19.8708154315795,20.1552789206489,19.85693916382,20.1552789206489,355859.377001818,0.0,1.0
2014-03-27,28.41,28.75,28.32,28.58,189600,19.7112383523454,19.9471349042566,19.6487951474278,19.829186628301,273272.328390218,0.0,1.0
2014-03-28,28.67,28.81,28.34,28.38,156100,19.8916298332187,19.9887637075351,19.6626714151872,19.6904239507062,224988.451802284,0.0,1.0
2014-03-31,29.0,29.09,28.75,28.87,129500,20.1205882512502,20.1830314561679,19.9471349042566,20.0303925108135,186649.612481715,0.0,1.0
2014-04-01,29.29,29.34,28.83,28.86,144800,20.3217941337627,20.3564848031614,20.0026399752946,20.0234543769338,208701.651639786,0.0,1.0
2014-04-02,29.74,29.75,29.27,29.37,97100,20.634010158351,20.6409482922308,20.3079178660032,20.3772992048006,139951.176617564,0.0,1.0
2014-04-03,29.31,29.82,29.28,29.82,125600,20.3356704015222,20.689515229389,20.3148559998829,20.689515229389,181028.50446103,0.0,1.0
2014-04-04,29.11,29.64,28.84,29.54,179500,20.1969077239273,20.5646288195536,20.0095781091743,20.4952474807562,258715.099926394,0.0,1.0
2014-04-07,28.65,28.97,28.49,28.97,187800,19.8777535654592,20.099773849611,19.7667434233834,20.099773849611,270677.97084221,0.0,1.0
2014-04-08,28.66,28.89,28.54,28.6,162200,19.884691699339,20.044268778573,19.8014340927821,19.8430628960605,233780.441270534,0.0,1.0
2014-04-09,28.55,28.82,28.33,28.8,172100,19.8083722266618,19.9957018414148,19.6557332813075,19.9818255736554,248049.407784581,0.0,1.0
2014-04-10,28.13,28.72,28.05,28.47,143700,19.5169706037127,19.9263205026174,19.4614655326747,19.7528671556239,207116.210916004,0.0,1.0
2014-04-11,27.88,28.19,27.84,27.97,167800,19.3435172567191,19.5585994069911,19.3157647212002,19.4059604616368,241851.775864339,0.0,1.0
2014-04-14,27.96,28.3,27.76,28.19,194800,19.3990223277571,19.6349188796683,19.2602596501622,19.5585994069911,280767.139084464,0.0,1.0
2014-04-15,27.88,28.29,27.7,27.99,126600,19.3435172567191,19.6279807457885,19.2186308468838,19.4198367293963,182469.814209924,0.0,1.0
2014-04-16,28.02,28.22,27.84,28.08,84500,19.4406511310355,19.5794138086303,19.3157647212002,19.482279934314,121790.673781505,0.0,1.0
2014-04-17,28.55,28.63,28.02,28.02,101900,19.8083722266618,19.8638772976998,19.4406511310355,19.4406511310355,146869.463412253,0.0,1.0
2014-04-21,28.31,28.65,28.04,28.52,136500,19.641857013548,19.8777535654592,19.454527398795,19.7875578250226,196738.78072397,0.0,1.0
2014-04-22,28.47,28.51,28.13,28.21,138500,19.7528671556239,19.7806196911429,19.5169706037127,19.5724756747506,199621.400221757,0.0,1.0
2014-04-23,28.47,28.64,28.35,28.52,83400,19.7528671556239,19.8708154315795,19.669609549067,19.7875578250226,120205.233057722,0.0,1.0
2014-04-24,28.61,28.69,28.3,28.5,104300,19.8500010299403,19.9055061009782,19.6349188796683,19.7736815572631,150328.606809597,0.0,1.0
2014-04-25,29.48,29.61,28.69,28.83,234400,20.4536186774778,20.5438144179144,19.9055061009782,20.0026399752946,337843.005140649,0.0,1.0
2014-04-28,29.69,29.83,29.44,29.61,159700,20.5993194889523,20.6964533632687,20.4258661419588,20.5438144179144,230177.166898301,0.0,1.0
2014-04-29,29.66,30.22,29.64,29.89,107300,20.5785050873131,20.9670405845786,20.5646288195536,20.7380821665472,154652.536056279,0.0,1.0
2014-04-30,30.07,30.1,29.43,29.65,137400,20.8629685763825,20.8837829780217,20.4189280080791,20.5715669534334,198035.959497975,0.0,1.0
2014-05-01,29.98,30.39,29.7,30.1,149500,20.8005253714648,21.0849888605342,20.6062576228321,20.8837829780217,215475.807459587,0.0,1.0
2014-05-02,30.07,30.69,29.95,30.0,138100,20.8629685763825,21.2931328769265,20.7797109698256,20.8144016392243,199044.8763222,0.0,1.0
2014-05-05,29.82,29.98,29.46,29.9,99200,20.689515229389,20.8005253714648,20.4397424097183,20.7450203004269,142977.92709024,0.0,1.0
2014-05-06,29.04,29.69,29.04,29.68,96500,20.1483407867692,20.5993194889523,20.1483407867692,20.5923813550726,139086.390768228,0.0,1.0
2014-05-07,29.52,29.56,28.99,29.06,110000,20.4813712129967,20.5091237485157,20.1136501173704,20.1622170545286,158544.072378291,0.0,1.0
2014-05-08,29.61,30.04,29.5,29.63,107600,20.5438144179144,20.8421541747433,20.4674949452373,20.5576906856739,155084.928980947,0.0,1.0
2014-05-09,29.41,29.54,29.29,29.44,123800,20.4050517403196,20.4952474807562,20.3217941337627,20.4258661419588,178434.146913022,0.0,1.0
2014-05-12,29.95,30.1,29.48,29.48,161700,20.7797109698256,20.8837829780217,20.4536186774778,20.4536186774778,233059.786396088,0.0,1.0
2014-05-13,29.75,29.97,29.73,29.91,142500,20.6409482922308,20.7935872375851,20.6270720244713,20.7519584343067,205386.639217331,0.0,1.0
2014-05-14,29.07,29.75,29.02,29.75,139100,20.1691551884084,20.6409482922308,20.1344645190097,20.6409482922308,200486.186071093,0.0,1.0
2014-05-15,28.77,29.0,28.52,29.0,124500,19.9610111720161,20.1205882512502,19.7875578250226,20.1205882512502,179443.063737248,0.0,1.0
2014-05-16,28.91,28.92,28.48,28.73,115300,20.0581450463325,20.0650831802123,19.7598052895036,19.9332586364972,166183.014047427,0.0,1.0
2014-05-19,29.11,29.15,28.79,28.86,73700,20.1969077239273,20.2246602594463,19.9748874397756,20.0234543769338,106224.528493455,0.0,1.0
2014-05-20,28.79,29.2,28.61,29.05,170700,19.9748874397756,20.259350928845,19.8500010299403,20.1552789206489,246031.57413613,0.0,1.0
2014-05-21,28.91,29.25,28.62,29.0,90500,20.0581450463325,20.2940415982437,19.85693916382,20.1205882512502,130438.532274867,0.0,1.0
2014-05-22,29.02,29.08,28.81,29.03,85800,20.1344645190097,20.1760933222881,19.9887637075351,20.1414026528894,123664.376455067,0.0,1.0
2014-05-23,29.35,29.38,28.89,29.13,88600,20.3634229370411,20.3842373386804,20.044268778573,20.2107839916868,127700.043751969,0.0,1.0
2014-05-27,29.6,29.75,29.41,29.58,109900,20.5368762840347,20.6409482922308,20.4050517403196,20.5230000162752,158399.941403401,0.0,1.0
2014-05-28,29.4,29.59,29.19,29.57,90300,20.3981136064398,20.5299381501549,20.2524127949653,20.5160618823954,130150.270325088,0.0,1.0
2014-05-29,29.28,29.59,29.27,29.59,44600,20.3148559998829,20.5299381501549,20.3079178660032,20.5299381501549,64282.4148006527,0.0,1.0
2014-05-30,29.21,29.45,29.09,29.36,85000,20.2662890627248,20.4328042758385,20.1830314561679,20.3703610709209,122511.328655952,0.0,1.0
2014-06-02,29.14,29.49,29.01,29.36,74200,20.2177221255666,20.4605568113575,20.1275263851299,20.3703610709209,106945.183367902,0.0,1.0
2014-06-03,29.16,29.26,28.75,29.04,146200,20.231598393326,20.3009797321235,19.9471349042566,20.1483407867692,210719.485288238,0.0,1.0
2014-06-04,29.43,29.48,29.06,29.12,137400,20.4189280080791,20.4536186774778,20.1622170545286,20.2038458578071,198035.959497974,0.0,1.0
2014-06-05,30.35,30.36,29.41,29.59,130000,21.0572363250153,21.064174458895,20.4050517403196,20.5299381501549,187370.267356162,0.0,1.0
2014-06-06,30.86,30.99,30.35,30.57,160700,21.4110811528821,21.5012768933187,21.0572363250153,21.2098752703696,231618.476647194,0.0,1.0
2014-06-09,31.02,31.05,30.78,30.88,104800,21.522091294958,21.5429056965972,21.3555760818442,21.4249574206416,151049.261684044,0.0,1.0
2014-06-10,31.03,31.03,30.7,30.88,129400,21.5290294288377,21.5290294288377,21.3000710108062,21.4249574206416,186505.481506826,0.0,1.0
2014-06-11,30.7,30.79,30.56,30.75,99100,21.4596480900403,21.5225591104997,21.361786502659,21.4945986569622,141771.663134215,0.23,1.0
2014-06-12,30.43,30.57,30.33,30.57,99300,21.2709150286621,21.3687766160434,21.2010138948183,21.3687766160434,142057.78152601,0.0,1.0
2014-06-13,30.27,30.55,30.21,30.42,117900,21.159073214512,21.3547963892746,21.1171325342058,21.2639249152777,168666.791962906,0.0,1.0
2014-06-16,30.49,30.62,30.05,30.26,100800,21.3128557089683,21.4037271829653,21.0052907200557,21.1520831011277,144203.66946447,0.0,1.0
2014-06-17,31.38,31.44,30.34,30.46,201300,21.934975800178,21.9769164804842,21.2080040082027,21.2918853688152,287978.161341247,0.0,1.0
2014-06-18,31.07,31.39,30.7,31.39,112600,21.7182822852623,21.9419659135624,21.4596480900403,21.9419659135624,161084.654580349,0.0,1.0
2014-06-19,31.31,31.32,30.98,31.13,71900,21.8860450064873,21.8930351198717,21.6553712648029,21.7602229655685,102859.561850152,0.0,1.0
2014-06-20,31.66,31.67,31.22,31.22,321300,22.1306989749406,22.1376890883249,21.8231339860279,21.8231339860279,459649.196417995,0.0,1.0
2014-06-23,31.51,31.72,31.29,31.6,118600,22.0258472741749,22.1726396552468,21.8720647797186,22.0887582946343,169668.206334187,0.0,1.0
2014-06-24,30.83,31.73,30.79,31.31,133600,21.5505195640372,22.1796297686312,21.5225591104997,21.8860450064873,191127.085718781,0.0,1.0
2014-06-25,30.98,30.98,30.58,30.65,92300,21.6553712648029,21.6553712648029,21.3757667294277,21.4246975231184,132043.637813199,0.0,1.0
2014-06-26,30.71,30.88,30.58,30.88,59200,21.4666382034247,21.5854701309591,21.3757667294277,21.5854701309591,84691.0439711961,0.0,1.0
2014-06-27,31.14,31.23,30.37,30.5,194100,21.7672130789529,21.8301240994123,21.2289743483558,21.3198458223527,277677.899236642,0.0,1.0
2014-06-30,31.27,31.32,31.0,31.14,265700,21.8580845529498,21.8930351198717,21.6693514915716,21.7672130789529,380108.283499103,0.0,1.0
2014-07-01,31.39,31.79,31.29,31.3,157600,21.9419659135624,22.2215704489375,21.8720647797186,21.879054893103,225461.29273413,0.0,1.0
2014-07-02,30.81,31.53,30.77,31.35,96100,21.5365393372684,22.0398275009437,21.5085788837309,21.9140054600248,137479.887257297,0.0,1.0
2014-07-03,31.04,31.08,30.69,30.84,83600,21.6973119451091,21.7252723986466,21.4526579766559,21.5575096774216,119597.487770135,0.0,1.0
2014-07-07,30.46,30.89,30.41,30.89,148500,21.2918853688152,21.5924602443435,21.2569348018933,21.5924602443435,212442.905907477,0.0,1.0
2014-07-08,30.12,30.49,30.02,30.39,141300,21.0542215137464,21.3128557089683,20.9843203799026,21.2429545751246,202142.643802872,0.0,1.0
2014-07-09,29.82,30.27,29.75,30.15,122900,20.844518112215,21.159073214512,20.7955873185244,21.0751918538995,175819.751757771,0.0,1.0
2014-07-10,29.82,29.92,29.18,29.37,138900,20.844518112215,20.9144192460588,20.3971508556148,20.529963009918,198709.223101337,0.0,1.0
2014-07-11,29.69,30.02,29.5,29.76,98700,20.7536466382181,20.9843203799026,20.6208344839149,20.8025774319088,141199.426350626,0.0,1.0
2014-07-14,29.89,30.1,29.69,29.98,106100,20.8934489059057,21.0402412869776,20.7536466382181,20.9563599263651,151785.806847026,0.0,1.0
2014-07-15,29.74,30.0,29.48,29.86,92100,20.78859720514,20.9703401531338,20.6068542571462,20.8724785657525,131757.519421405,0.0,1.0
2014-07-16,29.84,29.94,29.5,29.94,100700,20.8584983389838,20.9283994728276,20.6208344839149,20.9283994728276,144060.610268572,0.0,1.0
2014-07-17,29.78,29.88,29.62,29.62,175700,20.8165576586775,20.8864587925213,20.7047158445275,20.7047158445275,251355.00719154,0.0,1.0
2014-07-18,29.81,29.9,29.45,29.61,150200,20.8375279988306,20.90043901929,20.585883916993,20.6977257311431,214874.912237732,0.0,1.0
2014-07-21,29.73,29.75,29.46,29.72,133300,20.7816070917556,20.7955873185244,20.5928740303774,20.7746169783712,190697.908131089,0.0,1.0
2014-07-22,29.82,29.91,29.61,29.71,102000,20.844518112215,20.9074291326744,20.6977257311431,20.7676268649869,145920.379815237,0.0,1.0
2014-07-23,29.58,29.96,29.45,29.85,116600,20.6767553909899,20.9423796995963,20.585883916993,20.8654884523682,166807.022416242,0.0,1.0
2014-07-24,29.76,30.37,28.96,28.96,170400,20.8025774319088,21.2289743483558,20.2433683611585,20.2433683611585,243772.869808983,0.0,1.0
2014-07-25,29.54,29.71,29.35,29.6,134000,20.6487949374524,20.7676268649869,20.5159827831493,20.6907356177587,191699.32250237,0.0,1.0
2014-07-28,29.32,29.54,29.08,29.54,138200,20.4950124429961,20.6487949374524,20.3272497217711,20.6487949374524,197707.808730056,0.0,1.0
2014-07-29,28.99,29.43,28.96,29.35,95900,20.2643387013117,20.5719036902243,20.2433683611585,20.5159827831493,137193.768865502,0.0,1.0
2014-07-30,28.96,29.24,28.78,29.24,122800,20.2433683611585,20.4390915359211,20.1175463202397,20.4390915359211,175676.692561874,0.0,1.0
2014-07-31,28.65,28.99,28.34,28.96,240300,20.0266748462428,20.2643387013117,19.8099813313271,20.2433683611585,343771.24774119,0.0,1.0
2014-08-01,28.64,28.86,28.49,28.68,143800,20.0196847328584,20.1734672273147,19.9148330320928,20.0476451863959,205719.123700305,0.0,1.0
2014-08-04,28.73,28.8,28.49,28.72,101900,20.0825957533178,20.1315265470085,19.9148330320928,20.0756056399334,145777.32061934,0.0,1.0
2014-08-05,28.56,28.71,28.48,28.68,83100,19.9637638257834,20.0686155265491,19.9078429187084,20.0476451863959,118882.191790649,0.0,1.0
2014-08-06,28.8,28.87,28.46,28.46,115600,20.1315265470085,20.1804573406991,19.8938626919396,19.8938626919396,165376.430457268,0.0,1.0
2014-08-07,28.46,28.97,28.34,28.88,145500,19.8938626919396,20.2503584745429,19.8099813313271,20.1874474540835,208151.130030559,0.0,1.0
2014-08-08,29.28,29.43,28.42,28.42,203600,20.4670519894586,20.5719036902243,19.8659022384021,19.8659022384021,291268.522846885,0.0,1.0
2014-08-11,29.19,29.63,29.1,29.48,115100,20.4041409689992,20.7117059579118,20.3412299485398,20.6068542571462,164661.134477782,0.0,1.0
2014-08-12,28.92,29.18,28.79,29.07,74500,20.215407907621,20.3971508556148,20.1245364336241,20.3202596083867,106579.100943482,0.0,1.0
2014-08-13,28.96,29.1,28.85,29.02,62900,20.2433683611585,20.3412299485398,20.1664771139304,20.2853090414648,89984.2342193962,0.0,1.0
2014-08-14,29.03,29.2,28.88,28.96,79000,20.2922991548492,20.4111310823836,20.1874474540835,20.2433683611585,113016.76475886,0.0,1.0
2014-08-15,29.27,29.44,28.85,29.33,164200,20.4600618760742,20.5788938036087,20.1664771139304,20.5020025563805,234903.199663352,0.0,1.0
2014-08-18,29.74,29.74,29.3,29.46,128700,20.78859720514,20.78859720514,20.4810322162274,20.5928740303774,184117.185119814,0.0,1.0
2014-08-19,29.74,29.91,29.6,29.83,114000,20.78859720514,20.9074291326744,20.6907356177587,20.8515082255994,163087.483322912,0.0,1.0
2014-08-20,29.29,29.83,29.24,29.67,262300,20.474042102843,20.8515082255994,20.4390915359211,20.7396664114494,375244.270838594,0.0,1.0
2014-08-21,29.55,29.59,29.05,29.26,93100,20.6557850508368,20.6837455043743,20.3062793816179,20.4530717626899,133188.111380378,0.0,1.0
2014-08-22,29.53,29.66,29.38,29.53,79000,20.6418048240681,20.732676298065,20.5369531233024,20.6418048240681,113016.76475886,0.0,1.0
2014-08-25,29.59,29.81,29.47,29.64,124300,20.6837455043743,20.8375279988306,20.5998641437618,20.7186960712962,177822.580500333,0.0,1.0
2014-08-26,29.85,29.99,29.53,29.59,127700,20.8654884523682,20.9633500397494,20.6418048240681,20.6837455043743,182686.59316084,0.0,1.0
2014-08-27,29.91,30.03,29.79,29.98,76200,20.9074291326744,20.991310493287,20.8235477720619,20.9563599263651,109011.107273736,0.0,1.0
2014-08-28,29.8,29.95,29.73,29.9,66700,20.8305378854463,20.9353895862119,20.7816070917556,20.90043901929,95420.483663493,0.0,1.0
2014-08-29,29.8,29.91,29.26,29.84,145000,20.8305378854463,20.9074291326744,20.4530717626899,20.8584983389838,207435.834051072,0.0,1.0
2014-09-02,30.07,30.34,29.84,29.96,72600,21.0192709468245,21.2080040082027,20.8584983389838,20.9423796995963,103860.976221433,0.0,1.0
2014-09-03,29.75,30.3,29.63,30.27,139800,20.7955873185244,21.1800435546652,20.7117059579118,21.159073214512,199996.755864413,0.0,1.0
2014-09-04,29.31,29.94,29.27,29.8,87000,20.4880223296117,20.9283994728276,20.4600618760742,20.8305378854463,124461.500430643,0.0,1.0
2014-09-05,29.3,29.43,29.04,29.18,87800,20.4810322162274,20.5719036902243,20.2992892682335,20.3971508556148,125605.973997821,0.0,1.0
2014-09-08,29.24,29.43,29.08,29.3,74900,20.4390915359211,20.5719036902243,20.3272497217711,20.4810322162274,107151.337727071,0.0,1.0
2014-09-09,29.13,29.32,28.84,29.22,122300,20.3622002886929,20.4950124429961,20.159487000546,20.4251113091523,174961.396582387,0.0,1.0
2014-09-10,29.28,29.44,29.14,29.21,94100,20.4670519894586,20.5788938036087,20.3691904020773,20.418121195768,134618.703339351,0.0,1.0
2014-09-11,29.48,29.48,29.05,29.21,72100,20.6068542571462,20.6068542571462,20.3062793816179,20.418121195768,103145.680241947,0.0,1.0
2014-09-12,29.12,29.33,29.0,29.33,88400,20.5159827831493,20.6639345820662,20.4314388980539,20.6639345820662,125473.296951405,0.23,1.0
2014-09-15,29.13,29.24,28.91,29.11,68700,20.5230281069072,20.6005266682447,20.3680309842323,20.5089374593913,97511.4875629132,0.0,1.0
2014-09-16,29.13,29.27,29.04,29.15,84700,20.5230281069072,20.6216626395185,20.4596201930857,20.5371187544231,120221.586558643,0.0,1.0
2014-09-17,29.19,29.37,29.07,29.12,88700,20.5653000494549,20.692115877098,20.4807561643595,20.5159827831493,125899.111307575,0.0,1.0
2014-09-18,29.59,29.62,29.33,29.36,86600,20.8471129997729,20.8682489710467,20.6639345820662,20.6850705533401,122918.410814385,0.0,1.0
2014-09-19,29.44,29.7,29.26,29.59,203400,20.7414331434037,20.9246115611103,20.6146173157606,20.8471129997729,288702.133483209,0.0,1.0
2014-09-22,29.13,29.32,29.01,29.32,77636,20.5230281069072,20.6568892583083,20.4384842218118,20.6568892583083,110195.077852028,0.0,1.0
2014-09-23,28.76,29.2,28.65,29.07,107525,20.2623511278631,20.5723453732129,20.1848525665256,20.4807561643595,152618.962157238,0.0,1.0
2014-09-24,28.98,29.14,28.82,28.82,93142,20.417348250538,20.5300734306652,20.3046230704108,20.3046230704108,132204.002541264,0.0,1.0
2014-09-25,28.67,28.98,28.49,28.98,104617,20.1989432140415,20.417348250538,20.0721273863984,20.417348250538,148491.401664764,0.0,1.0
2014-09-26,29.12,29.13,28.64,28.69,111371,20.5159827831493,20.5230281069072,20.1778072427677,20.2130338615574,158077.902203336,0.0,1.0
2014-09-29,28.97,29.22,28.73,28.88,134648,20.41030292678,20.5864360207288,20.2412151565892,20.3468950129585,191116.838098561,0.0,1.0
2014-09-30,28.51,29.02,28.5,28.96,150293,20.0862180339143,20.4455295455698,20.0791727101564,20.4032576030221,213323.056772823,0.0,1.0
2014-10-01,28.25,28.57,28.145,28.57,129831,19.9030396162076,20.128489976462,19.8290637167492,20.128489976462,184279.67891966,0.0,1.0
2014-10-02,28.83,29.02,28.1601,28.26,112483,20.3116683941687,20.4455295455698,19.8397021556237,19.9100849399656,159656.25408354,0.0,1.0
2014-10-03,29.23,29.35,29.01,29.15,73093,20.5934813444867,20.6780252295821,20.4384842218118,20.5371187544231,103746.829118428,0.0,1.0
2014-10-06,28.85,29.32,28.83,29.29,100152,20.3257590416846,20.6568892583083,20.3116683941687,20.6357532870344,142153.864663768,0.0,1.0
2014-10-07,28.36,28.905,28.33,28.66,120708,19.9805381775451,20.3645083223533,19.9594022062712,20.1918978902836,171330.664348532,0.0,1.0
2014-10-08,29.11,29.17,28.11,28.34,160715,20.5089374593913,20.551209401939,19.8044050835964,19.9664475300292,228115.847506166,0.0,1.0
2014-10-09,28.67,29.31,28.6,29.18,142802,20.1989432140415,20.6498439345503,20.1496259477359,20.558254725697,202690.47229926,0.0,1.0
2014-10-10,28.96,29.25,28.51,28.51,118887,20.4032576030221,20.6075719920026,20.0862180339143,20.0862180339143,168745.97120658,0.0,1.0
2014-10-13,29.25,29.72,29.07,29.07,130248,20.6075719920026,20.9387022086262,20.4807561643595,20.4807561643595,184871.560874735,0.0,1.0
2014-10-14,29.71,30.02,29.52,29.58,133783,20.9316568848683,21.1500619213647,20.7977957334672,20.8400676760149,189889.073371604,0.0,1.0
2014-10-15,29.3,29.59,29.05,29.28,178085,20.6427986107924,20.8471129997729,20.4666655168436,20.6287079632765,252770.498728404,0.0,1.0
2014-10-16,29.15,29.42,28.81,28.91,156246,20.5371187544231,20.7273424958878,20.2975777466528,20.3680309842323,221772.632980421,0.0,1.0
2014-10-17,29.22,29.547,29.09,29.33,178052,20.5864360207288,20.8168181076137,20.4948468118754,20.6639345820662,252723.659149225,0.0,1.0
2014-10-20,29.27,29.4,28.996,29.18,112384,20.6216626395185,20.7132518483719,20.4286207685507,20.558254725697,159515.735346003,0.0,1.0
2014-10-21,29.65,29.7,29.28,29.29,176739,20.8893849423206,20.9246115611103,20.6287079632765,20.6357532870344,250860.011650389,0.0,1.0
2014-10-22,29.75,30.04,29.63,29.73,134598,20.9598381799001,21.1641525688806,20.8752942948047,20.9457475323842,191045.869039199,0.0,1.0
2014-10-23,28.83,30.04,28.7,29.83,177231,20.3116683941687,21.1641525688806,20.2200791853154,21.0162007699637,251558.347194508,0.0,1.0
2014-10-24,28.84,29.1,28.73,28.76,119420,20.3187137179267,20.5018921356334,20.2412151565892,20.2623511278631,169502.501379375,0.0,1.0
2014-10-27,28.84,28.89,28.56,28.69,113951,20.3187137179267,20.3539403367164,20.1214446527041,20.2130338615574,161739.905666397,0.0,1.0
2014-10-28,29.6,29.72,28.96,28.96,160751,20.8541583235308,20.9387022086262,20.4032576030221,20.4032576030221,228166.945228907,0.0,1.0
2014-10-29,29.74,30.04,29.48,29.72,116021,20.9527928561421,21.1641525688806,20.7696144384354,20.9387022086262,164678.02472397,0.0,1.0
2014-10-30,29.77,29.9,28.5,29.66,121310,20.973928827416,21.0655180362693,20.0791727101564,20.8964302660785,172185.131823246,0.0,1.0
2014-10-31,30.41,30.43,29.9524,30.08,170784,21.4248295479248,21.4389201954407,21.102435532761,21.1923338639124,242407.596680415,0.0,1.0
2014-11-03,30.21,30.6,30.1791,30.56,146511,21.2839230727658,21.5586906993258,21.2621530223537,21.530509404294,207954.957122707,0.0,1.0
2014-11-04,30.43,30.53,30.19,30.22,105692,21.4389201954407,21.5093734330202,21.2698324252499,21.2909683965237,150017.236441039,0.0,1.0
2014-11-05,30.68,30.81,30.43,30.71,74165,21.6150532893894,21.7066424982427,21.4389201954407,21.6361892606633,105268.405751142,0.0,1.0
2014-11-06,30.94,30.95,30.45,30.7,129231,21.7982317070961,21.805277030854,21.4530108429566,21.6291439369053,183428.050207319,0.0,1.0
2014-11-07,30.96,31.02,30.57,31.02,109153,21.812322354612,21.8545942971597,21.537554728052,21.8545942971597,154929.714730053,0.0,1.0
2014-11-10,31.36,31.37,30.92,31.03,86763,22.09413530493,22.1011806286879,21.7841410595802,21.8616396209176,123149.769947904,0.0,1.0
2014-11-11,31.29,31.39,31.02,31.39,110166,22.0448180386243,22.1152712762038,21.8545942971597,22.1152712762038,156367.547872721,0.0,1.0
2014-11-12,31.63,31.65,31.09,31.25,116730,22.2843590463946,22.2984496939105,21.9039115634653,22.0166367435925,165684.365985718,0.0,1.0
2014-11-13,31.4,31.68,31.33,31.68,90729,22.1223165999618,22.3195856651844,22.0729993336561,22.3195856651844,128779.035736471,0.0,1.0
2014-11-14,30.94,31.5,30.93,31.41,91999,21.7982317070961,22.1927698375413,21.7911863833381,22.1293619237197,130581.649844257,0.0,1.0
2014-11-17,30.78,31.0499,30.75,30.84,72651,21.6855065269689,21.875659815196,21.664370555695,21.7277784695166,103119.462633671,0.0,1.0
2014-11-18,31.02,31.11,30.91,30.91,93946,21.8545942971597,21.9180022109812,21.7770957358222,21.7770957358222,133345.1850158,0.0,1.0
2014-11-19,30.7,31.06,30.63,30.98,78919,21.6291439369053,21.8827755921915,21.5798266705997,21.8264130021279,112016.143915248,0.0,1.0
2014-11-20,30.96,31.03,30.54,30.63,62816,21.812322354612,21.8616396209176,21.5164187567781,21.5798266705997,89159.8486572336,0.0,1.0
2014-11-21,30.96,31.38,30.915,31.31,90238,21.812322354612,22.1082259524459,21.7806183977012,22.0589086861402,128082.119573539,0.0,1.0
2014-11-24,31.0,31.29,30.9,31.09,115613,21.8405036496438,22.0448180386243,21.7700504120643,21.9039115634653,164098.917199579,0.0,1.0
2014-11-25,30.98,31.21,30.93,30.98,93629,21.8264130021279,21.9884554485607,21.7911863833381,21.8264130021279,132895.241179447,0.0,1.0
2014-11-26,31.24,31.37,30.89,30.97,78183,22.0095914198346,22.1011806286879,21.7630050883063,21.8193676783699,110971.479361444,0.0,1.0
2014-11-28,31.3,31.54,31.17,31.17,62112,22.0518633623823,22.2209511325731,21.9602741535289,21.9602741535289,88160.6043014215,0.0,1.0
2014-12-01,31.05,31.31,30.86,31.31,102038,21.8757302684335,22.0589086861402,21.7418691170325,22.0589086861402,144830.81758289,0.0,1.0
2014-12-02,31.28,31.47,31.02,31.05,88609,22.0377727148664,22.1716338662674,21.8545942971597,21.8757302684335,125769.947619537,0.0,1.0
2014-12-03,31.43,31.54,31.13,31.28,102421,22.1434525712356,22.2209511325731,21.9320928584971,22.0377727148664,145374.4405776,0.0,1.0
2014-12-04,31.37,31.645,31.165,31.4,90124,22.1011806286879,22.2949270320315,21.95675149165,22.1223165999618,127920.310118195,0.0,1.0
2014-12-05,31.76,31.94,31.32,31.32,79077,22.375948255248,22.5027640828911,22.0659540098982,22.0659540098982,112240.406142831,0.0,1.0
2014-12-08,32.2,32.5,31.7,31.79,146301,22.6859425005977,22.8973022133362,22.3336763127003,22.3970842265218,207656.887073388,0.0,1.0
2014-12-09,32.86,32.92,31.7601,32.01,151171,23.1509338686224,23.1932058111701,22.3760187084855,22.5520813491967,214569.273455213,0.0,1.0
2014-12-10,32.33,32.97,32.29,32.88,144690,22.7775317094511,23.2284324299599,22.7493504144193,23.1650245161383,205370.263980755,0.0,1.0
2014-12-11,32.66,33.05,32.39,32.49,146773,23.0100273934634,23.2847950200235,22.8198036519988,22.8902568895783,208326.834993762,0.0,1.0
2014-12-12,31.93,32.6,31.88,32.3,160969,22.4957187591331,22.9677554509157,22.4604921403434,22.7563957381772,228476.370327723,0.0,1.0
2014-12-15,31.58,32.29,31.31,32.1,165021,22.2491324276049,22.7493504144193,22.0589086861402,22.6154892630182,234227.702898391,0.0,1.0
2014-12-16,31.31,32.03,31.24,31.55,173389,22.0589086861402,22.5661719967126,22.0095914198346,22.227996456331,246105.084673158,0.0,1.0
2014-12-17,32.07,32.12,31.11,31.42,168195,22.5943532917444,22.6295799105341,21.9180022109812,22.1364072474777,238732.818786669,0.0,1.0
2014-12-18,31.95,32.76,31.62,32.23,168253,22.6718518530818,23.246631195836,22.437682491219,22.8705410086018,237108.260270732,0.23,1.0
2014-12-19,32.25,32.38,31.75,31.92,422602,22.884733091139,22.9769816276304,22.5299310277104,22.6505637292761,595546.141863334,0.0,1.0
2014-12-22,32.52,32.52,32.13,32.39,147497,23.0763262053903,23.0763262053903,22.7995805959161,22.9840776688989,207858.148533174,0.0,1.0
2014-12-23,32.9,33.06,32.658,32.7,119986,23.345975773596,23.4595124338931,23.1742515748966,23.2040549482246,169088.644581933,0.0,1.0
2014-12-24,32.84,33.01,32.75,32.99,40647,23.3033995259846,23.4240322275503,23.2395351545675,23.4098401450131,57281.2339466424,0.0,1.0
2014-12-26,32.97,33.05,32.77,33.03,166471,23.395648062476,23.4524163926246,23.2537272371046,23.4382243100874,234597.000918432,0.0,1.0
2014-12-29,33.32,33.43,32.94,33.0,83252,23.644009506876,23.7220659608302,23.3743599386703,23.4169361862817,117321.752860626,0.0,1.0
2014-12-30,33.51,33.53,33.21,33.26,115963,23.7788342909788,23.7930263735159,23.5659530529217,23.6014332592645,163419.286347196,0.0,1.0
2014-12-31,33.18,33.74,33.12,33.71,105939,23.544664929116,23.9420432401559,23.5020886815046,23.9207551163502,149293.1001814,0.0,1.0
2015-01-02,33.11,33.51,32.965,33.45,191951,23.494992640236,23.7788342909788,23.3921000418417,23.7362580433674,270504.345641547,0.0,1.0
2015-01-05,32.97,33.2,32.825,33.09,269259,23.395648062476,23.5588570116531,23.2927554640817,23.4808005576988,379449.597048712,0.0,1.0
2015-01-06,32.7,33.09,32.66,32.97,262376,23.2040549482246,23.4808005576988,23.1756707831503,23.395648062476,369749.822569544,0.0,1.0
2015-01-07,32.31,32.97,32.042,32.41,285121,22.9273093387504,23.395648062476,22.7371354327527,22.9982697514361,401802.905604365,0.0,1.0
2015-01-08,32.25,32.63,32.17,32.44,265217,22.884733091139,23.1543826593446,22.8279647609904,23.0195578752418,373753.463321442,0.0,1.0
2015-01-09,31.21,32.42,31.16,32.22,185506,22.1467447992076,23.0053657927046,22.1112645928648,22.8634449673332,261421.816727086,0.0,1.0
2015-01-12,31.02,31.37,30.81,31.26,116503,22.0119200151048,22.2602814595048,21.8629031484648,22.1822250055505,164180.274029712,0.0,1.0
2015-01-13,30.83,31.72,30.51,31.2,182633,21.877095231002,22.5086429039047,21.6500219104077,22.1396487579391,257373.080408816,0.0,1.0
2015-01-14,30.62,30.895,30.29,30.47,104749,21.728078364362,21.9232194992477,21.4939090024992,21.6216377453335,147616.108806969,0.0,1.0
2015-01-15,30.68,30.9,30.18,30.63,160045,21.7706546119734,21.926767519882,21.4158525485449,21.7351744056306,225541.247496504,0.0,1.0
2015-01-16,31.11,31.11,30.53,30.53,101920,22.0757843865219,22.0757843865219,21.6642139929449,21.6642139929449,143629.37889246,0.0,1.0
2015-01-20,30.53,31.22,30.46,31.18,92822,21.6642139929449,22.1538408404762,21.6145417040649,22.1254566754019,130808.145678531,0.0,1.0
2015-01-21,30.38,30.76,30.34,30.41,153905,21.5577733739163,21.827422942122,21.529389208842,21.579061497722,216888.535699019,0.0,1.0
2015-01-22,31.01,31.06,30.38,30.63,172111,22.0048239738362,22.0403041801791,21.5577733739163,21.7351744056306,242545.094491367,0.0,1.0
2015-01-23,31.42,31.44,30.85,31.03,111096,22.2957616658476,22.3099537483848,21.8912873135391,22.0190160563734,156560.532549418,0.0,1.0
2015-01-26,31.65,31.77,31.13,31.31,128541,22.4589706150247,22.5441231102476,22.0899764690591,22.2177052118933,181144.662404,0.0,1.0
2015-01-27,31.26,31.514,31.2,31.39,86671,22.1822250055505,22.3624644537722,22.1396487579391,22.2744735420419,122139.932280105,0.0,1.0
2015-01-28,30.49,31.676,30.46,31.47,94397,21.6358298278706,22.477420322323,21.6145417040649,22.3312418721905,133027.693085866,0.0,1.0
2015-01-29,31.05,31.05,30.44,30.55,145855,22.0332081389105,22.0332081389105,21.6003496215277,21.678406075482,205544.182283749,0.0,1.0
2015-01-30,30.47,31.16,30.45,30.75,163396,21.6216377453335,22.1112645928648,21.6074456627963,21.8203269008534,230263.598837444,0.0,1.0
2015-02-02,31.28,31.32,30.44,30.61,146864,22.1964170880876,22.2248012531619,21.6003496215277,21.7209823230934,206966.101860893,0.0,1.0
2015-02-03,32.04,32.07,31.43,31.46,133389,22.735716224499,22.7570043483047,22.3028577071162,22.3241458309219,187976.640709245,0.0,1.0
2015-02-04,32.17,32.25,31.8,32.03,105519,22.8279647609904,22.884733091139,22.5654112340533,22.7286201832304,148701.220872777,0.0,1.0
2015-02-05,32.62,32.73,32.2,32.21,111477,23.147286618076,23.2253430720303,22.8492528847961,22.8563489260647,157097.451636526,0.0,1.0
2015-02-06,32.81,32.97,32.51,32.67,104795,23.2821114021789,23.395648062476,23.0692301641218,23.1827668244189,147680.933683627,0.0,1.0
2015-02-09,32.42,32.74,32.35,32.63,71476,23.0053657927046,23.2324391132989,22.9556935038247,23.1543826593446,100726.584436003,0.0,1.0
2015-02-10,31.9,32.75,31.74,32.0,139475,22.636371646739,23.2395351545675,22.5228349864419,22.7073320594247,196553.253738479,0.0,1.0
2015-02-11,31.34,31.8,31.26,31.69,115697,22.2389933356991,22.5654112340533,22.1822250055505,22.487354780099,163044.429451735,0.0,1.0
2015-02-12,31.51,31.57,31.165,31.43,92085,22.3596260372648,22.4022022848762,22.1148126134991,22.3028577071162,129769.538415543,0.0,1.0
2015-02-13,31.4,31.68,31.12,31.55,130948,22.2815695833105,22.4802587388304,22.0828804277905,22.388010202339,184536.694536987,0.0,1.0
2015-02-17,31.78,31.8,31.37,31.39,165901,22.5512191515162,22.5654112340533,22.2602814595048,22.2744735420419,233793.736142444,0.0,1.0
2015-02-18,31.41,31.86,31.17,31.56,172599,22.2886656245791,22.6079874816647,22.1183606341334,22.3951062436076,243232.801878528,0.0,1.0
2015-02-19,31.42,31.47,31.14,31.43,104219,22.2957616658476,22.3312418721905,22.0970725103277,22.3028577071162,146869.213488945,0.0,1.0
2015-02-20,31.26,31.47,30.9,31.47,89972,22.1822250055505,22.3312418721905,21.926767519882,22.3312418721905,126791.821798591,0.0,1.0
2015-02-23,31.03,31.25,30.809,31.24,98064,22.0190160563734,22.1751289642819,21.862193544338,22.1680329230134,138195.363144723,0.0,1.0
2015-02-24,31.6,31.61,30.97,30.97,176661,22.4234904086819,22.4305864499505,21.976439808762,21.976439808762,248957.12033478,0.0,1.0
2015-02-25,32.02,32.02,31.37,31.62,120440,22.7215241419618,22.7215241419618,22.2602814595048,22.437682491219,169728.437929826,0.0,1.0
2015-02-26,32.31,32.32,31.83,31.92,110764,22.9273093387504,22.9344053800189,22.586699357859,22.6505637292761,156092.666048316,0.0,1.0
2015-02-27,32.23,32.57,32.18,32.18,160887,22.8705410086018,23.1118064117332,22.835060802259,22.835060802259,226727.824586648,0.0,1.0
2015-03-02,32.52,32.68,32.32,32.32,86719,23.0763262053903,23.1898628656875,22.9344053800189,22.9344053800189,122207.575629663,0.0,1.0
2015-03-03,32.52,32.58,32.2,32.5,124974,23.0763262053903,23.1189024530018,22.8492528847961,23.0621341228532,176117.915990054,0.0,1.0
2015-03-04,32.35,32.48,32.21,32.33,136110,22.9556935038247,23.0479420403161,22.8563489260647,22.9415014212875,191811.173087251,0.0,1.0
2015-03-05,32.61,32.71,32.16,32.47,110213,23.1401905768075,23.2111509894932,22.8208687197218,23.0408459990475,155316.176764861,0.0,1.0
2015-03-06,32.7,32.99,32.365,32.39,129576,23.2040549482246,23.4098401450131,22.9663375657275,22.9840776688989,182603.22212882,0.0,1.0
2015-03-09,32.81,32.92,32.58,32.79,121570,23.2821114021789,23.3601678561332,23.1189024530018,23.2679193196417,171320.87511731,0.0,1.0
2015-03-10,32.6,32.72,32.11,32.49,158151,23.1330945355389,23.2182470307617,22.785388513379,23.0550380815846,222872.153661905,0.0,1.0
2015-03-11,33.19,33.25,32.55,32.64,192204,23.5517609703845,23.594337217996,23.0976143291961,23.1614787006132,270860.88246317,0.0,1.0
2015-03-12,33.45,33.47,32.95,33.22,197321,23.9136590750816,23.927957226995,23.5562052772478,23.7492303280781,276009.097113779,0.25,1.0
2015-03-13,33.27,33.45,32.94,33.45,91189,23.7849757078615,23.9136590750816,23.5490562012911,23.9136590750816,127553.547553014,0.0,1.0
2015-03-16,33.1,33.49,33.04,33.33,147839,23.663441416598,23.9422553789083,23.6205469608579,23.8278701636015,206794.557640615,0.0,1.0
2015-03-17,33.46,33.48,32.73,32.96,178732,23.9208081510383,23.9351063029517,23.3989256062009,23.5633543532045,250007.135304098,0.0,1.0
2015-03-18,33.25,33.5,33.06,33.5,102296,23.7706775559481,23.949404454865,23.6348451127713,23.949404454865,143089.821146006,0.0,1.0
2015-03-19,33.17,33.29,32.82,33.23,153739,23.7134849482947,23.7992738597748,23.463267289811,23.7563794040348,215047.372459977,0.0,1.0
2015-03-20,33.88,33.96,33.18,33.39,263002,24.2210693412187,24.2782619488721,23.7206340242514,23.8707646193416,367882.509003695,0.0,1.0
2015-03-23,34.07,34.24,33.86,33.94,112317,24.3569017843955,24.478436075659,24.2067711893053,24.2639637969588,157107.017299367,0.0,1.0
2015-03-24,34.14,34.24,33.96,34.07,115467,24.4069453160923,24.478436075659,24.2782619488721,24.3569017843955,161513.181143602,0.0,1.0
2015-03-25,33.6,34.17,33.55,34.16,138128,24.0208952144318,24.4283925439623,23.9851498346484,24.4212434680056,193210.983960815,0.0,1.0
2015-03-26,33.27,33.69,33.25,33.47,117996,23.7849757078615,24.0852368980419,23.7706775559481,23.927957226995,165050.701258545,0.0,1.0
2015-03-27,33.32,33.47,32.96,33.21,314928,23.8207210876448,23.927957226995,23.5633543532045,23.7420812521214,440515.672107116,0.0,1.0
2015-03-30,34.29,34.35,33.47,33.54,113754,24.5141814554424,24.5570759111825,23.927957226995,23.9780007586917,159117.067281642,0.0,1.0
2015-03-31,34.2,34.46,34.01,34.17,212297,24.4498397718323,24.6357157467059,24.3140073286555,24.4283925439623,296957.25893323,0.0,1.0
2015-04-01,33.99,34.41,33.71,34.15,184746,24.2997091767421,24.5999703669225,24.0995350499552,24.414094392049,258419.411291156,0.0,1.0
2015-04-02,34.99,35.1,34.02,34.02,285302,25.0146167724098,25.0932566079332,24.3211564046122,24.3211564046122,399075.351456536,0.0,1.0
2015-04-06,35.28,35.31,34.84,34.96,229964,25.2219399751534,25.2433872030234,24.9073806330596,24.9931695445397,321669.543579613,0.0,1.0
2015-04-07,35.36,35.59,35.05,35.27,271475,25.2791325828068,25.4435613298103,25.0575112281498,25.2147908991967,379734.390353601,0.0,1.0
2015-04-08,35.72,35.79,35.42,35.5,201745,25.5364993172471,25.5865428489438,25.3220270385468,25.3792196462002,282197.309446127,0.0,1.0
2015-04-09,35.83,36.09,35.61,35.79,282663,25.6151391527705,25.8010151276441,25.4578594817237,25.5865428489438,395383.965302589,0.0,1.0
2015-04-10,35.85,36.07,35.77,35.99,167495,25.6294373046839,25.7867169757308,25.5722446970305,25.7295243680774,234289.020028645,0.0,1.0
2015-04-13,35.91,36.19,35.83,36.02,137496,25.672331760424,25.8725058872109,25.6151391527705,25.7509715959474,192326.953627622,0.0,1.0
2015-04-14,36.01,36.32,35.73,35.95,206481,25.7438225199907,25.9654438746477,25.5436483932038,25.7009280642507,288821.941816381,0.0,1.0
2015-04-15,36.19,36.5,36.12,36.23,168564,25.8725058872109,26.0941272418678,25.8224623555142,25.9011021910376,235784.31817134,0.0,1.0
2015-04-16,36.36,36.44,36.04,36.25,156506,25.9940401784744,26.0512327861278,25.7652697478607,25.9154003429509,218917.802732041,0.0,1.0
2015-04-17,35.08,36.13,35.07,36.12,158350,25.0789584560198,25.8296114314708,25.0718093800632,25.8224623555142,221497.157058635,0.0,1.0
2015-04-20,35.34,35.51,35.07,35.26,363958,25.2648344308934,25.3863687221569,25.0718093800632,25.20764182324,509097.962038185,0.0,1.0
2015-04-21,34.67,35.53,34.67,35.36,200413,24.7858463417961,25.4006668740703,24.7858463417961,25.2791325828068,280334.131591994,0.0,1.0
2015-04-22,35.0,35.27,34.36,34.67,152175,25.0217658483664,25.2147908991967,24.5642249871392,24.7858463417961,212859.67714176,0.0,1.0
2015-04-23,36.62,37.27,35.76,35.76,343431,26.179916153348,26.6446060905319,25.5650956210738,25.5650956210738,480385.160377669,0.0,1.0
2015-04-24,35.43,36.66,35.28,36.13,262560,25.3291761145035,26.2085124571747,25.2219399751534,25.8296114314708,367264.247283329,0.0,1.0
2015-04-27,34.86,35.7295,34.82,35.41,274439,24.921678784973,25.543290939406,24.8930824811463,25.3148779625901,383880.380713701,0.0,1.0
2015-04-28,35.32,35.37,34.85,35.04,144380,25.2505362789801,25.2862816587634,24.9145297090163,25.0503621521931,201956.170104993,0.0,1.0
2015-04-29,35.02,35.35,35.0,35.22,71510,25.0360640002798,25.2719835068501,25.0217658483664,25.1790455194133,100026.913175011,0.0,1.0
2015-04-30,33.97,35.01,33.92,34.9,150280,24.2854110248288,25.0289149243231,24.2496656450454,24.9502750887997,210208.984924355,0.0,1.0
2015-05-01,34.36,34.48,34.02,34.02,151011,24.5642249871392,24.6500138986193,24.3211564046122,24.3211564046122,211231.494692652,0.0,1.0
2015-05-04,34.02,34.775,34.02,34.48,201937,24.3211564046122,24.8609116393412,24.3211564046122,24.6500138986193,282465.875623299,0.0,1.0
2015-05-05,34.29,34.34,33.85,34.06,182872,24.5141814554424,24.5499268352258,24.1996221133487,24.3497527084389,255798.093499379,0.0,1.0
2015-05-06,34.49,34.78,34.07,34.3,156579,24.657162974576,24.8644861773196,24.3569017843955,24.5213305313991,219019.913830653,0.0,1.0
2015-05-07,34.4,34.75,34.29,34.42,76480,24.5928212909659,24.8430389494495,24.5141814554424,24.6071194428792,106978.860573693,0.0,1.0
2015-05-08,34.58,34.815,34.39,34.65,86612,24.721504658186,24.8895079431679,24.5856722150092,24.7715481898828,121151.321548232,0.0,1.0
2015-05-11,34.69,34.88,34.58,34.67,121462,24.8001444937095,24.9359769368863,24.721504658186,24.7858463417961,169898.880269377,0.0,1.0
2015-05-12,34.46,34.61,34.16,34.54,108374,24.6357157467059,24.7429518860561,24.4212434680056,24.6929083543593,151591.619192122,0.0,1.0
2015-05-13,34.23,34.73,34.2,34.58,91961,24.4712869997024,24.8287407975362,24.4498397718323,24.721504658186,128633.407390395,0.0,1.0
2015-05-14,34.96,34.96,34.35,34.43,104343,24.9931695445397,24.9931695445397,24.5570759111825,24.6142685188359,145953.128253673,0.0,1.0
2015-05-15,34.5,34.94,34.27,34.94,81364,24.6643120505326,24.9788713926264,24.4998833035291,24.9788713926264,113810.512705518,0.0,1.0
2015-05-18,34.83,34.94,34.34,34.4,91525,24.9002315571029,24.9788713926264,24.5499268352258,24.5928212909659,128023.538363066,0.0,1.0
2015-05-19,35.13,35.24,34.66,34.81,119592,25.1147038358032,25.1933436713267,24.7786972658394,24.8859334051896,167283.157606291,0.0,1.0
2015-05-20,35.35,35.49,35.0,35.24,104395,25.2719835068501,25.3720705702436,25.0217658483664,25.1933436713267,146025.864926657,0.0,1.0
2015-05-21,34.99,35.41,34.9,35.22,120443,25.0146167724098,25.3148779625901,24.9502750887997,25.1790455194133,168473.521235321,0.0,1.0
2015-05-22,34.46,35.155,34.45,34.98,67794,24.6357157467059,25.1325765256949,24.6285666707492,25.0074676964531,94829.0386209857,0.0,1.0
2015-05-26,34.39,34.43,34.02,34.43,133580,24.5856722150092,24.6142685188359,24.3211564046122,24.6142685188359,186849.322639043,0.0,1.0
2015-05-27,34.87,34.89,34.25,34.58,120135,24.9288278609296,24.943126012843,24.4855851516157,24.721504658186,168042.696326107,0.0,1.0
2015-05-28,34.93,34.95,34.59,34.8,106635,24.9717223166697,24.986020468583,24.7286537341427,24.8787843292329,149159.136993669,0.0,1.0
2015-05-29,34.42,35.13,34.26,34.79,75245,24.6071194428792,25.1147038358032,24.4927342275724,24.8716352532762,105251.364590319,0.0,1.0
2015-06-01,34.48,34.63,34.13,34.6,93480,24.6500138986193,24.7572500379694,24.3997962401356,24.7358028100994,130758.157510838,0.0,1.0
2015-06-02,34.7,34.97,34.23,34.3,188826,24.8072935696661,25.0003186204964,24.4712869997024,24.5213305313991,264126.442556071,0.0,1.0
2015-06-03,35.32,35.42,34.69,34.9,92975,25.2505362789801,25.3220270385468,24.8001444937095,24.9502750887997,130051.772513587,0.0,1.0
2015-06-04,34.17,35.19,34.13,35.08,138142,24.4283925439623,25.1575982915433,24.3997962401356,25.0789584560198,193230.566911234,0.0,1.0
2015-06-05,34.22,34.35,33.95,34.35,113453,24.4641379237457,24.5570759111825,24.2711128729154,24.5570759111825,158696.033847637,0.0,1.0
2015-06-08,34.11,34.21,33.91,34.18,132213,24.3854980882223,24.456988847789,24.2425165690887,24.435541619919,184937.187408861,0.0,1.0
2015-06-09,34.22,34.34,33.84,34.05,65116,24.4641379237457,24.5499268352258,24.192473037392,24.3426036324822,91083.099962299,0.0,1.0
2015-06-10,35.11,35.2,34.2,34.34,120998,25.2791325828068,25.3439324099914,24.6239343301621,24.7247340613382,168053.225959556,0.25,1.0
2015-06-11,35.08,35.09,34.905,35.02,46304,25.2575326404119,25.2647326212102,25.1315329764418,25.2143327556221,64311.2826231118,0.0,1.0
2015-06-12,35.12,35.14,34.77,34.95,68193,25.2863325636051,25.3007325252016,25.0343332356648,25.1639328900341,94712.7525897947,0.0,1.0
2015-06-15,34.47,34.97,34.35,34.97,104656,24.818333811716,25.1783328516307,24.7319340421365,25.1783328516307,145355.943205865,0.0,1.0
2015-06-16,35.37,35.37,34.36,34.48,151604,25.4663320835624,25.4663320835624,24.7391340229348,24.8255337925143,210561.672658825,0.0,1.0
2015-06-17,35.42,35.7,35.29,35.55,158703,25.5023319875539,25.7039314499061,25.408732237176,25.5959317379317,220421.421176047,0.0,1.0
2015-06-18,36.01,36.3,35.56,35.68,151256,25.9271308546531,26.1359302978036,25.60313171873,25.6895314883095,210078.338036485,0.0,1.0
2015-06-19,36.01,36.21,35.77,35.95,244677,25.9271308546531,26.071130470619,25.7543313154941,25.8839309698634,339830.072960762,0.0,1.0
2015-06-22,36.37,36.55,36.1,36.1,79307,26.1863301633917,26.315929817761,25.9919306818378,25.9919306818378,110148.904867638,0.0,1.0
2015-06-23,36.58,36.8,36.345,36.36,120595,26.3375297601558,26.4959293377183,26.168330211396,26.1791301825934,167493.502244605,0.0,1.0
2015-06-24,36.47,36.73,36.46,36.51,100141,26.2583299713746,26.4455294721302,26.2511299905763,26.2871298945678,139085.093148779,0.0,1.0
2015-06-25,36.55,36.77,36.09,36.66,153047,26.315929817761,26.4743293953234,25.9847307010395,26.3951296065422,212565.844670425,0.0,1.0
2015-06-26,37.04,37.11,36.62,36.68,205761,26.6687288768773,26.7191287424654,26.366329683349,26.4095295681388,285779.92881423,0.0,1.0
2015-06-29,36.11,36.87,36.0,36.66,115039,25.9991306626361,26.5463292033063,25.9199308738548,26.3951296065422,159776.814998275,0.0,1.0
2015-06-30,36.38,36.665,36.25,36.54,151684,26.19353014419,26.3987295969413,26.0999303938122,26.3087298369627,210672.78406626,0.0,1.0
2015-07-01,37.01,37.24,36.58,36.94,145854,26.6471289344824,26.8127284928432,26.3375297601558,26.5967290688944,202575.540249468,0.0,1.0
2015-07-02,37.02,37.19,36.73,37.14,97226,26.6543289152807,26.7767285888517,26.4455294721302,26.7407286848603,135036.471240383,0.0,1.0
2015-07-06,36.99,37.2,36.71,36.72,170834,26.6327289728859,26.78392856965,26.4311295105337,26.4383294913319,237270.077220902,0.0,1.0
2015-07-07,37.11,37.25,36.64,36.84,168552,26.7191287424654,26.8199284736415,26.3807296449456,26.5247292609115,234100.624323832,0.0,1.0
2015-07-08,36.49,37.19,36.24,36.67,186488,26.2727299329712,26.7767285888517,26.0927304130139,26.4023295873405,259011.801870656,0.0,1.0
2015-07-09,36.53,37.08,36.48,37.08,148626,26.3015298561644,26.6975288000705,26.2655299521729,26.6975288000705,206425.550517074,0.0,1.0
2015-07-10,37.2,37.36,36.81,37.17,91589,26.78392856965,26.8991282624227,26.5031293185166,26.7623286272551,127207.283694026,0.0,1.0
2015-07-13,37.17,37.59,37.14,37.19,110319,26.7623286272551,27.0647278207834,26.7407286848603,26.7767285888517,153221.241959638,0.0,1.0
2015-07-14,37.19,37.36,37.08,37.12,169852,26.7767285888517,26.8991282624227,26.6975288000705,26.7263287232637,235906.184694644,0.0,1.0
2015-07-15,37.51,37.66,36.99,37.28,101006,27.0071279743971,27.1151276863715,26.6327289728859,26.8415284160364,140286.485241664,0.0,1.0
2015-07-16,37.74,38.01,37.68,37.75,101138,27.1727275327578,27.3671270143117,27.1295276479681,27.1799275135561,140469.819063932,0.0,1.0
2015-07-17,37.35,37.77,37.115,37.62,100063,26.8919282816244,27.1943274751527,26.7227287328645,27.0863277631783,138976.75952653,0.0,1.0
2015-07-20,37.09,37.4,36.99,37.38,81307,26.7047287808688,26.9279281856159,26.6327289728859,26.9135282240193,112926.690053502,0.0,1.0
2015-07-21,37.12,37.6,36.92,37.03,56728,26.7263287232637,27.0719278015817,26.5823291072978,26.661528896079,78789.0990118323,0.0,1.0
2015-07-22,37.0,37.26,36.81,36.93,85235,26.6399289536841,26.8271284544398,26.5031293185166,26.5895290880961,118382.260158538,0.0,1.0
2015-07-23,36.36,36.99,36.2283,36.99,108568,26.1791301825934,26.6327289728859,26.0843064354799,26.6327289728859,150789.291029414,0.0,1.0
2015-07-24,36.97,37.23,36.41,36.44,288034,26.6183290112893,26.8055285120449,26.2151300865849,26.2367300289797,400048.289112503,0.0,1.0
2015-07-27,37.0,37.1,36.58,36.76,117016,26.6399289536841,26.7119287616671,26.3375297601558,26.4671294145251,162522.655654502,0.0,1.0
2015-07-28,36.97,37.34,36.71,37.34,160898,26.6183290112893,26.8847283008261,26.4311295105337,26.8847283008261,223470.040417533,0.0,1.0
2015-07-29,35.43,36.12,34.1829,36.03,206501,25.5095319683521,26.0063306434344,24.611622362997,25.9415308162497,286807.709333,0.0,1.0
2015-07-30,35.05,35.3,34.75,34.96,175453,25.235932698017,25.4159322179743,25.0199332740682,25.1711328708324,243685.372107655,0.0,1.0
2015-07-31,35.24,35.38,34.98,35.06,142912,25.3727323331846,25.4735320643607,25.185532832429,25.2431326788153,198489.418241062,0.0,1.0
2015-08-03,35.18,35.34,35.04,35.14,134353,25.3295324483948,25.4447321411675,25.2287327172187,25.3007325252016,186601.88653816,0.0,1.0
2015-08-04,35.05,35.31,34.6988,35.02,86179,25.235932698017,25.4231321987726,24.983069372381,25.2143327556221,119693.374766265,0.0,1.0
2015-08-05,35.02,35.26,34.91,35.03,109209,25.2143327556221,25.3871322947812,25.1351329668409,25.2215327364204,151679.571181484,0.0,1.0
2015-08-06,34.88,35.13,34.68,35.12,107120,25.113533024446,25.2935325444034,24.9695334084802,25.2863325636051,148778.174554849,0.0,1.0
2015-08-07,34.73,34.77,34.45,34.65,84624,25.0055333124716,25.0343332356648,24.8039338501194,24.9479334660853,117533.646784257,0.0,1.0
2015-08-10,34.72,35.19,34.61,35.01,125354,24.9983333316733,25.3367324291931,24.9191335428921,25.2071327748238,174103.242094367,0.0,1.0
2015-08-11,34.58,34.63,34.27,34.49,75819,24.8975336004972,24.9335335044887,24.6743341957502,24.8327337733126,105304.447503493,0.0,1.0
2015-08-12,34.09,34.24,33.69,34.24,97196,24.5447345413809,24.6527342533553,24.2567353094492,24.6527342533553,134994.804462594,0.0,1.0
2015-08-13,34.02,34.33,33.86,34.02,66782,24.4943346757928,24.7175340805399,24.3791349830201,24.4943346757928,92753.0251411683,0.0,1.0
2015-08-14,34.33,34.46,34.03,34.03,57723,24.7175340805399,24.8111338309177,24.5015346565911,24.5015346565911,80171.0471417995,0.0,1.0
2015-08-17,34.34,34.37,34.0,34.16,41025,24.7247340613382,24.7463340037331,24.4799347141962,24.5951344069689,56979.3186250251,0.0,1.0
2015-08-18,34.01,34.29,33.78,34.21,64618,24.4871346949945,24.6887341573467,24.3215351366338,24.6311343109604,89747.461570064,0.0,1.0
2015-08-19,33.51,33.83,33.16,33.83,104233,24.1271356550799,24.3575350406253,23.8751363271396,24.3575350406253,144768.441639055,0.0,1.0
2015-08-20,33.23,33.5,33.15,33.34,129087,23.9255361927277,24.1199356742816,23.8679363463413,24.0047359815089,179287.978143781,0.0,1.0
2015-08-21,32.64,33.2,31.5,32.59,205323,23.5007373256284,23.9039362503328,22.679939514623,23.4647374216369,285171.593858526,0.0,1.0
2015-08-24,31.84,32.69,30.78,31.38,246300,22.924738861765,23.5367372296199,22.1615408971459,22.5935397450435,342084.245639089,0.0,1.0
2015-08-25,31.87,32.872,31.84,32.6,215015,22.9463388041598,23.6677768801488,22.924738861765,23.4719374024352,298632.740869221,0.0,1.0
2015-08-26,32.53,32.64,31.96,32.41,139882,23.4215375368472,23.5007373256284,23.0111386313445,23.3351377672677,194281.073684479,0.0,1.0
2015-08-27,33.19,33.24,32.41,32.7,191156,23.8967362695345,23.932736173526,23.3351377672677,23.5439372104182,265495.152494462,0.0,1.0
2015-08-28,33.27,33.28,32.75,33.13,123323,23.9543361159209,23.9615360967191,23.5799371144096,23.8535363847448,171282.401238122,0.0,1.0
2015-08-31,33.22,33.29,32.91,33.09,134608,23.9183362119294,23.9687360775174,23.6951368071823,23.8247364615516,186956.054149357,0.0,1.0
2015-09-01,32.76,33.17,32.62,32.79,181779,23.5871370952079,23.8823363079379,23.4863373640318,23.6087370376028,252471.506650541,0.0,1.0
2015-09-02,32.81,33.15,32.63,33.1,215927,23.6231369991994,23.8679363463413,23.4935373448301,23.8319364423499,299899.410913974,0.0,1.0
2015-09-03,32.59,33.02,32.54,32.84,157770,23.4647374216369,23.7743365959635,23.4287375176455,23.6447369415943,219125.584386843,0.0,1.0
2015-09-04,32.16,32.45,31.87,32.11,103921,23.1551382473103,23.3639376904608,22.9463388041598,23.1191383433189,144335.107150061,0.0,1.0
2015-09-08,33.08,33.12,32.47,32.6,106592,23.8175364807533,23.8463364039465,23.3783376520574,23.4719374024352,148044.839265781,0.0,1.0
2015-09-09,32.8,33.45,32.77,33.27,128046,23.6159370184011,24.0839357702901,23.5943370760062,23.9543361159209,177842.140954539,0.0,1.0
2015-09-10,32.89,33.17,32.58,32.8,82082,23.6807368455857,23.8823363079379,23.4575374408386,23.6159370184011,114003.081813024,0.0,1.0
2015-09-11,33.34,33.35,32.69,32.69,67779,24.0047359815089,24.0119359623072,23.5367372296199,23.5367372296199,94137.7510563212,0.0,1.0
2015-09-14,33.18,33.336,32.65,33.14,90702,24.0695358086935,24.1827017998375,23.6850616080122,24.0405188878874,125033.252985005,0.25,1.0
2015-09-15,33.25,33.34,33.01,33.24,59565,24.1203154201043,24.1856034919181,23.9462138952674,24.1130611899028,82110.7110543514,0.0,1.0
2015-09-16,33.26,33.32,33.11,33.27,110599,24.1275696503058,24.171095031515,24.0187561972828,24.1348238805074,152461.387255943,0.0,1.0
2015-09-17,33.5,33.77,33.22,33.22,159098,24.3016711751427,24.4975353905841,24.0985527294997,24.0985527294997,219317.55069798,0.0,1.0
2015-09-18,33.14,33.43,32.91,33.12,236747,24.0405188878874,24.2508915637319,23.8736715932521,24.0260104274843,326357.16460983,0.0,1.0
2015-09-21,33.54,33.91,33.32,33.32,84488,24.3306880959488,24.5990946134056,24.171095031515,24.171095031515,116467.216579536,0.0,1.0
2015-09-22,33.37,33.434,33.17,33.24,86564,24.2073661825227,24.2537932558125,24.062281578492,24.1130611899028,119328.995076116,0.0,1.0
2015-09-23,33.45,33.68,33.34,33.5,100505,24.265400024135,24.4322473187703,24.1856034919181,24.3016711751427,138546.747494629,0.0,1.0
2015-09-24,33.88,33.95,33.25,33.25,258839,24.577331922801,24.6281115342117,24.1203154201043,24.1203154201043,356811.119593675,0.0,1.0
2015-09-25,34.55,34.845,33.835,34.0,310030,25.0633653463039,25.2773651372491,24.5446878868941,24.6643826852194,427378.221240334,0.0,1.0
2015-09-28,34.06,34.57,34.04,34.46,169762,24.7079080664286,25.0778738067069,24.6933996060256,24.99807727449,234017.938890436,0.0,1.0
2015-09-29,33.41,34.17,33.25,34.1,167420,24.2363831033288,24.7877045986455,24.1203154201043,24.7369249872348,230789.477792656,0.0,1.0
2015-09-30,33.22,33.61,32.85,33.61,189924,24.0985527294997,24.3814677073596,23.8301462120429,24.3814677073596,261811.377256554,0.0,1.0
2015-10-01,32.94,33.16,32.49,33.16,164339,23.8954342838567,24.0550273482905,23.5689939247876,24.0550273482905,226542.300746429,0.0,1.0
2015-10-02,32.89,33.03,32.28,32.65,157525,23.859163132849,23.9607223556705,23.4166550905554,23.6850616080122,217149.160729232,0.0,1.0
2015-10-05,34.0,34.06,33.12,33.12,76568,24.6643826852194,24.7079080664286,24.0260104274843,24.0260104274843,105549.448904719,0.0,1.0
2015-10-06,33.89,34.36,33.805,33.98,96144,24.5845861530025,24.9255349724747,24.5229251962895,24.6498742248163,132535.082743382,0.0,1.0
2015-10-07,34.8,34.81,34.08,34.26,198075,25.2447211013422,25.2519753315438,24.7224165268317,24.8529926704593,273047.579821887,0.0,1.0
2015-10-08,35.47,35.52,34.53,34.72,146157,25.7307545248451,25.7670256758528,25.0488568859008,25.18668725973,201478.304299015,0.0,1.0
2015-10-09,34.69,35.58,34.615,35.49,135717,25.1649245691253,25.810551057062,25.1105178426138,25.7452629852482,187086.701454939,0.0,1.0
2015-10-12,35.19,35.31,34.65,34.65,90090,25.5276360792021,25.6146868416205,25.1359076483192,25.1359076483192,124189.607301041,0.0,1.0
2015-10-13,34.49,35.29,34.45,35.04,120156,25.0198399650946,25.6001783812175,24.9908230442885,25.4188226261791,165635.769284759,0.0,1.0
2015-10-14,34.14,34.84,34.05,34.43,113122,24.7659419080409,25.2737380221484,24.7006538362271,24.9763145838854,155939.357943261,0.0,1.0
2015-10-15,34.6,34.63,34.01,34.29,123417,25.0996364973115,25.1213991879161,24.671636915421,24.8747553610639,170131.077414503,0.0,1.0
2015-10-16,34.72,34.76,34.3,34.72,123001,25.18668725973,25.2157041805361,24.8820095912655,25.18668725973,169557.618910371,0.0,1.0
2015-10-19,35.0,35.03,34.48,34.67,95627,25.3898057053729,25.4115683959775,25.0125857348931,25.1504161087223,131822.395131276,0.0,1.0
2015-10-20,35.39,35.44,34.96,35.0,73616,25.6727206832328,25.7089918342405,25.3607887845668,25.3898057053729,101480.099135014,0.0,1.0
2015-10-21,34.82,35.58,34.8,35.39,91113,25.2592295617453,25.810551057062,25.2447211013422,25.6727206832328,125599.818959038,0.0,1.0
2015-10-22,35.09,35.3,34.86,35.0,144575,25.4550937771868,25.607432611419,25.2882464825514,25.3898057053729,199297.507776091,0.0,1.0
2015-10-23,35.27,35.32,35.075,35.18,139271,25.5856699208144,25.6219410718221,25.4442124318844,25.5203818490006,191985.91184841,0.0,1.0
2015-10-26,35.53,35.61,35.16,35.16,111144,25.7742799060543,25.8323137476666,25.5058733885975,25.5058733885975,153212.673036596,0.0,1.0
2015-10-27,35.09,35.39,34.92,35.29,157925,25.4550937771868,25.6727206832328,25.3317718637607,25.6001783812175,217700.563137051,0.0,1.0
2015-10-28,36.42,36.73,35.11,35.12,195907,26.4199063939909,26.6447875302385,25.4696022375898,25.4768564677914,270058.978771507,0.0,1.0
2015-10-29,34.18,34.3,32.28,33.71,225137,24.7949588288471,24.8820095912655,23.4166550905554,24.4540100093749,310352.709722882,0.0,1.0
2015-10-30,34.24,34.91,33.79,33.79,212885,24.8384842100563,25.3245176335591,24.5120438509872,24.5120438509872,293463.253971385,0.0,1.0
2015-11-02,34.56,34.87,34.01,34.27,210828,25.0706195765054,25.295500712753,24.671636915421,24.8602469006609,290627.667089176,0.0,1.0
2015-11-03,34.18,34.47,34.06,34.42,95257,24.7949588288471,25.0053315046916,24.7079080664286,24.9690603536839,131312.347904043,0.0,1.0
2015-11-04,33.88,34.26,33.8,34.24,75943,24.577331922801,24.8529926704593,24.5192980811887,24.8384842100563,104687.882642502,0.0,1.0
2015-11-05,34.13,34.32,33.73,33.85,144402,24.7586876778394,24.8965180516685,24.468518469778,24.5555692321964,199059.026234709,0.0,1.0
2015-11-06,34.52,34.83,33.88,34.11,233552,25.0416026556993,25.2664837919468,24.577331922801,24.7441792174363,321952.837877375,0.0,1.0
2015-11-09,34.24,34.59,34.21,34.56,187020,24.8384842100563,25.09238226711,24.8167215194517,25.0706195765054,257808.195775787,0.0,1.0
2015-11-10,34.34,34.54,33.96,33.96,112405,24.9110265120716,25.0561111161023,24.6353657644133,24.6353657644133,154950.969127245,0.0,1.0
2015-11-11,34.16,34.725,34.11,34.55,74626,24.780450368444,25.1903143748307,24.7441792174363,25.0633653463039,102872.390214757,0.0,1.0
2015-11-12,33.45,34.55,33.43,34.08,59949,24.265400024135,25.0633653463039,24.2508915637319,24.7224165268317,82640.0573658576,0.0,1.0
2015-11-13,33.28,33.67,33.22,33.22,100607,24.1420781107089,24.4249930885688,24.0985527294997,24.0985527294997,138687.355108623,0.0,1.0
2015-11-16,33.34,33.46,33.13,33.29,149918,24.1856034919181,24.2726542543365,24.0332646576859,24.1493323409104,206662.865438534,0.0,1.0
2015-11-17,33.22,33.55,33.17,33.46,96658,24.0985527294997,24.3379423261503,24.062281578492,24.2726542543365,133243.63483743,0.0,1.0
2015-11-18,33.31,33.45,33.095,33.3,141833,24.1638408013135,24.265400024135,24.0078748519805,24.156586571112,195517.644270491,0.0,1.0
2015-11-19,33.46,33.63,33.3125,33.38,119688,24.2726542543365,24.3959761677626,24.1656543588639,24.2146204127242,164990.628467611,0.0,1.0
2015-11-20,34.35,34.72,33.64,33.66,266208,24.9182807422732,25.18668725973,24.4032303979642,24.4177388583672,366969.330451721,0.0,1.0
2015-11-23,34.34,34.65,34.1825,34.33,200403,24.9110265120716,25.1359076483192,24.7967723863974,24.9037722818701,276256.741835393,0.0,1.0
2015-11-24,34.39,34.42,34.02,34.33,261204,24.9472976630793,24.9690603536839,24.6788911456225,24.9037722818701,360071.286329905,0.0,1.0
2015-11-25,34.6,34.61,34.28,34.41,166399,25.0996364973115,25.1068907275131,24.8675011308624,24.9618061234824,229382.023146697,0.0,1.0
2015-11-27,35.08,35.09,34.5101,34.55,58330,25.4478395469852,25.4550937771868,25.0344209677997,25.0633653463039,80408.2561202102,0.0,1.0
2015-11-30,34.93,35.21,34.855,35.1,204411,25.3390260939622,25.5421445396052,25.2846193674507,25.4623480073883,281781.79396174,0.0,1.0
2015-12-01,35.2,35.32,35.01,35.01,132038,25.5348903094036,25.6219410718221,25.3970599355745,25.3970599355745,182015.177809023,0.0,1.0
2015-12-02,34.98,35.36,34.85,35.21,84884,25.3752972449699,25.6509579926282,25.2809922523499,25.5421445396052,117013.104963276,0.0,1.0
2015-12-03,34.72,35.22,34.52,35.13,101795,25.18668725973,25.5493987698067,25.0416026556993,25.4841106979929,140325.020259845,0.0,1.0
2015-12-04,35.06,35.25,34.7,34.71,116769,25.4333310865821,25.5711614604113,25.1721787993269,25.1794330295284,160966.769396551,0.0,1.0
2015-12-07,34.62,35.1,34.45,34.94,88176,25.1141449577146,25.4623480073883,24.9908230442885,25.3462803241637,121551.146779627,0.0,1.0
2015-12-08,34.08,34.55,34.08,34.28,78808,24.7224165268317,25.0633653463039,24.7224165268317,24.8675011308624,108637.302388505,0.0,1.0
2015-12-09,33.61,34.36,33.535,33.98,112762,24.3814677073596,24.9255349724747,24.327060980848,24.6498742248163,155443.095776224,0.0,1.0
2015-12-10,33.67,33.81,33.351,33.48,251901,24.4249930885688,24.5265523113903,24.1935831451398,24.2871627147396,347247.044830054,0.0,1.0
2015-12-11,33.15,33.59,32.75,33.08,307386,24.0477731180889,24.3669592469565,23.7576039100275,23.9969935066782,423733.451324652,0.0,1.0
2015-12-14,33.07,33.41,32.94,33.22,152826,23.9897392764767,24.2363831033288,23.8954342838567,24.0985527294997,210671.560943378,0.0,1.0
2015-12-15,33.59,33.77,33.15,33.24,151591,24.3669592469565,24.4975353905841,24.0477731180889,24.1130611899028,208969.106009237,0.0,1.0
2015-12-16,33.73,33.86,33.2,33.72,103902,24.468518469778,24.5628234623979,24.0840442690966,24.4612642395764,143229.532443032,0.0,1.0
2015-12-17,33.26,33.875,33.26,33.54,103251,24.3089254053442,24.7584139538796,24.3089254053442,24.5135705981733,141270.261960861,0.25,1.0
2015-12-18,32.42,33.14,32.39,33.04,368455,23.6949898268569,24.2212203227032,23.6730635561966,24.1481327538356,504128.13794335,0.0,1.0
2015-12-21,33.15,33.17,32.55,32.75,119713,24.2285290795899,24.2431465933634,23.7900036663847,23.9361788041197,163793.928098716,0.0,1.0
2015-12-22,33.26,33.39,32.7601,33.22,123126,24.3089254053442,24.403939244872,23.9435606485754,24.2796903777972,168463.668867061,0.0,1.0
2015-12-23,33.46,33.6,33.32,33.42,130501,24.4551005430793,24.5574231394938,24.3527779466647,24.4258655155323,178554.304134142,0.0,1.0
2015-12-24,33.75,33.93,33.51,33.51,40797,24.6670544927952,24.7986121167567,24.4916443275131,24.4916443275131,55819.3419648936,0.0,1.0
2015-12-28,33.71,33.77,33.41,33.56,145430,24.6378194652481,24.6816720065687,24.4185567586455,24.5281881119468,198980.486358176,0.0,1.0
2015-12-29,34.03,34.21,33.75,33.84,60151,24.8716996856243,25.0032573095858,24.6670544927952,24.7328333047759,82299.9053491756,0.0,1.0
2015-12-30,33.9,34.29,33.85,33.91,86999,24.7766858460965,25.0617273646799,24.7401420616627,24.7839946029832,119033.922386543,0.0,1.0
2015-12-31,33.18,33.85,33.15,33.78,100975,24.2504553502502,24.7401420616627,24.2285290795899,24.6889807634554,138156.18930081,0.0,1.0
2016-01-04,31.89,32.64,31.66,32.64,195526,23.3076257118589,23.8557824783654,23.1395243034635,23.8557824783654,267522.922200843,0.0,1.0
2016-01-05,32.01,32.1,31.67,31.87,191841,23.3953307944999,23.4611096064807,23.1468330603503,23.2930081980854,262481.025121631,0.0,1.0
2016-01-06,32.06,32.07,31.39,31.5,165186,23.4318745789337,23.4391833358205,22.9421878675212,23.0225841932755,226011.074878372,0.0,1.0
2016-01-07,31.06,31.77,30.84,31.46,192746,22.7009988902583,23.2199206292178,22.5402062387497,22.9933491657285,263719.265788303,0.0,1.0
2016-01-08,30.39,31.35,30.28,31.09,209046,22.2113121788458,22.9129528399742,22.1309158530915,22.7229251609186,286021.280005715,0.0,1.0
2016-01-11,30.73,30.92,30.2,30.55,145036,22.4598099129954,22.5986762938437,22.0724457979974,22.3282522890338,198441.406996111,0.0,1.0
2016-01-12,31.0,31.01,30.3525,30.94,210672,22.6571463489378,22.6644551058245,22.1839043405204,22.6132938076172,288246.008540532,0.0,1.0
2016-01-13,30.28,31.19,30.12,31.19,249763,22.1309158530915,22.7960127297861,22.0139757429034,22.7960127297861,341731.164232118,0.0,1.0
2016-01-14,30.6,31.11,30.14,30.31,197295,22.3647960734676,22.7375426746921,22.0285932566769,22.1528421237517,269943.306443212,0.0,1.0
2016-01-15,29.86,30.14,29.18,29.93,270476,21.8239480638478,22.0285932566769,21.3269525955485,21.8751093620551,370071.140949006,0.0,1.0
2016-01-19,29.44,30.07,29.23,30.07,169583,21.5169802746041,21.9774319584696,21.3634963799823,21.9774319584696,232027.145830149,0.0,1.0
2016-01-20,29.21,29.51,28.45,28.94,254682,21.3488788662088,21.5681415728114,20.7934133428155,21.1515424302664,348461.446927545,0.0,1.0
2016-01-21,28.77,29.25,28.71,29.12,177270,21.0272935631916,21.3781138937558,20.9834410218711,21.283100054228,242544.666277342,0.0,1.0
2016-01-22,29.52,29.64,28.86,29.02,118659,21.5754503296982,21.6631554123392,21.0930723751724,21.2100124853605,162351.822394105,0.0,1.0
2016-01-25,28.84,29.455,28.8,29.32,96907,21.0784548613989,21.5279434099343,21.0492198338519,21.4292751919631,132590.263298575,0.0,1.0
2016-01-26,29.43,29.63,29.01,29.07,110979,21.5096715177174,21.6558466554525,21.2027037284737,21.2465562697942,151843.87949903,0.0,1.0
2016-01-27,29.45,30.07,29.36,29.43,141310,21.5242890314909,21.9774319584696,21.4585102195101,21.5096715177174,193343.412825922,0.0,1.0
2016-01-28,29.84,29.93,29.57,29.72,64016,21.8093305500743,21.8751093620551,21.6119941141319,21.7216254674332,87588.0823399915,0.0,1.0
2016-01-29,30.72,30.72,29.83,29.95,205012,22.4525011561087,22.4525011561087,21.8020217931875,21.8897268758286,280501.873542338,0.0,1.0
2016-02-01,30.24,30.49,29.85,30.46,129314,22.1016808255445,22.2843997477133,21.816639306961,22.262473477053,176930.224939291,0.0,1.0
2016-02-02,29.68,30.05,29.63,29.93,72159,21.6923904398862,21.9628144446961,21.6558466554525,21.8751093620551,98729.5118965799,0.0,1.0
2016-02-03,29.47,29.99,29.07,29.99,111607,21.5389065452644,21.9189619033756,21.2465562697942,21.9189619033756,152703.12274618,0.0,1.0
2016-02-04,29.39,29.64,29.12,29.41,85593,21.4804364901704,21.6631554123392,21.283100054228,21.4950540039439,117110.202632574,0.0,1.0
2016-02-05,29.13,29.48,29.09,29.33,141865,21.2904088111147,21.5462153021511,21.2611737835677,21.4365839488498,194102.775886699,0.0,1.0
2016-02-08,29.2,29.38,28.5,28.72,144779,21.341570109322,21.4731277332836,20.8299571272492,20.9907497787578,198089.774011211,0.0,1.0
2016-02-09,28.8,29.02,28.3525,28.44,156646,21.0492198338519,21.2100124853605,20.7221529631696,20.7861045859287,214326.461294525,0.0,1.0
2016-02-10,27.59,28.65,27.1544,28.3,316255,20.1648602505546,20.9395884805506,19.8464908005676,20.6837819895142,432706.963578387,0.0,1.0
2016-02-11,28.31,28.72,27.96,27.96,377102,20.6910907464009,20.9907497787578,20.4352842553645,20.4352842553645,515959.151252429,0.0,1.0
2016-02-12,30.19,30.41,28.61,28.61,235727,22.0651370411107,22.2259296926193,20.9103534530035,20.9103534530035,322526.804013984,0.0,1.0
2016-02-16,30.18,30.74,30.06,30.55,119838,22.0578282842239,22.4671186698822,21.9701232015829,22.3282522890338,163964.955815108,0.0,1.0
2016-02-17,30.49,30.84,30.25,30.49,169297,22.2843997477133,22.5402062387497,22.1089895824312,22.2843997477133,231635.834415046,0.0,1.0
2016-02-18,30.81,30.95,30.3,30.49,135622,22.5182799680894,22.620602564504,22.145533366865,22.2843997477133,185560.967619257,0.0,1.0
2016-02-19,30.92,31.15,30.65,30.78,140272,22.5986762938437,22.7667777022391,22.4013398579014,22.4963536974292,191923.19866901,0.0,1.0
2016-02-22,31.17,31.33,31.05,31.17,143938,22.7813952160126,22.8983353262007,22.6936901333715,22.7813952160126,196939.09953533,0.0,1.0
2016-02-23,30.64,31.26,30.64,31.05,210595,22.3940311010146,22.8471740279934,22.3940311010146,22.6936901333715,288140.655467235,0.0,1.0
2016-02-24,30.92,31.04,30.25,30.28,78904,22.5986762938437,22.6863813764848,22.1089895824312,22.1309158530915,107958.167473049,0.0,1.0
2016-02-25,31.25,31.29,30.89,30.99,63507,22.8398652711066,22.8691002986536,22.5767500231835,22.649837592051,86891.6574788467,0.0,1.0
2016-02-26,31.17,31.5,30.95,31.4,83102,22.7813952160126,23.0225841932755,22.620602564504,22.9494966244079,113701.962300331,0.0,1.0
2016-02-29,30.81,31.43,30.77,31.13,236914,22.5182799680894,22.9714228950682,22.4890449405424,22.7521601884656,324150.883208835,0.0,1.0
2016-03-01,31.49,31.71,31.06,31.06,96904,23.0152754363887,23.1760680878973,22.7009988902583,22.7009988902583,132586.158633381,0.0,1.0
2016-03-02,31.38,31.56,31.0,31.39,169031,22.9348791106344,23.066436734596,22.6571463489378,22.9421878675212,231271.887434565,0.0,1.0
2016-03-03,31.58,31.6,31.17,31.37,128763,23.0810542483695,23.095671762143,22.7813952160126,22.9275703537477,176176.334765439,0.0,1.0
2016-03-04,31.59,31.7,31.34,31.61,113253,23.0883630052563,23.1687593310106,22.9056440830874,23.1029805190298,154955.215715619,0.0,1.0
2016-03-07,31.9,31.95,31.32,31.36,124891,23.3149344687456,23.3514782531794,22.8910265693139,22.9202615968609,170878.580222505,0.0,1.0
2016-03-08,31.11,31.79,31.01,31.61,176596,22.7375426746921,23.2345381429913,22.6644551058245,23.1029805190298,241622.48483056,0.0,1.0
2016-03-09,31.01,31.48,30.93,31.27,103438,22.6644551058245,23.007966679502,22.6059850507305,22.8544827848801,141526.119424582,0.0,1.0
2016-03-10,31.38,31.87,30.97,31.06,120610,22.9348791106344,23.2930081980854,22.6352200782775,22.7009988902583,165021.222991539,0.0,1.0
2016-03-11,31.94,31.97,31.34,31.75,142872,23.3441694962927,23.3660957669529,22.9056440830874,23.2053031154443,195480.575169946,0.0,1.0
2016-03-14,31.72,32.0,31.57,31.75,86366,23.1833768447841,23.3880220376132,23.0737454914828,23.2053031154443,118167.838030738,0.0,1.0
2016-03-15,31.47,31.83,31.2,31.43,85722,23.0006579226152,23.2637731705384,22.8033214866728,22.9714228950682,117286.70323589,0.0,1.0
2016-03-16,31.58,31.83,31.39,31.39,96132,23.0810542483695,23.2637731705384,22.9421878675212,22.9421878675212,131529.891456949,0.0,1.0
2016-03-17,32.08,32.19,30.93,31.4,105329,23.6401741502062,23.7212345977287,22.7927240170161,23.1390732018851,142932.716930536,0.265,1.0
2016-03-18,32.3,32.44,31.95,32.29,275520,23.8022950452512,23.9054628875526,23.5443754394978,23.7949259136583,373883.946194319,0.0,1.0
2016-03-21,31.71,32.31,31.475,32.07,254113,23.3675162812668,23.8096641768442,23.1943416888323,23.6328050186132,344834.390313867,0.0,1.0
2016-03-22,31.56,31.9,31.35,31.47,138285,23.2569793073724,23.507529781533,23.1022275439203,23.1906571230358,187654.404397072,0.0,1.0
2016-03-23,31.29,31.78,31.28,31.5,151797,23.0580127543626,23.4191002024175,23.0506436227696,23.2127645178147,205990.350538831,0.0,1.0
2016-03-24,31.0,31.19,30.75,31.03,110387,22.8443079381668,22.984321438433,22.6600796483429,22.8664153329457,149796.483625698,0.0,1.0
2016-03-28,31.47,31.52,31.14,31.14,67268,23.1906571230358,23.2275027810006,22.9474757804682,22.9474757804682,91283.4832048468,0.0,1.0
2016-03-29,31.88,31.89,31.33,31.33,175800,23.4927915183471,23.50016064994,23.0874892807344,23.0874892807344,238562.709570851,0.0,1.0
2016-03-30,32.07,32.19,31.86,31.92,105296,23.6328050186132,23.7212345977287,23.4780532551611,23.5222680447189,142887.935534542,0.0,1.0
2016-03-31,31.69,32.074,31.68,31.96,94997,23.3527780180809,23.6357526712504,23.3454088864879,23.5517445710907,128912.068948249,0.0,1.0
2016-04-01,31.72,31.72,31.315,31.47,91024,23.3748854128597,23.3748854128597,23.076435583345,23.1906571230358,123520.660272908,0.0,1.0
2016-04-04,31.17,31.92,31.17,31.76,165776,22.9695831752471,23.5222680447189,22.9695831752471,23.4043619392316,224960.021284514,0.0,1.0
2016-04-05,30.73,31.21,30.73,30.89,102934,22.645341385157,22.9990597016189,22.645341385157,22.7632474906443,139682.673190933,0.0,1.0
2016-04-06,30.82,30.91,30.49,30.78,109125,22.7116635694936,22.7779857538302,22.468482226926,22.6821870431218,148083.934481907,0.0,1.0
2016-04-07,30.65,30.92,30.44,30.57,161420,22.5863883324133,22.7853548854232,22.4316365689612,22.5274352796697,219048.877013236,0.0,1.0
2016-04-08,30.79,31.11,30.6,30.96,95236,22.6895561747147,22.9253683856894,22.5495426744486,22.814831411795,129236.39481621,0.0,1.0
2016-04-11,30.36,31.28,30.3,30.97,239391,22.3726835162176,23.0506436227696,22.3284687266598,22.822200543388,324856.459652308,0.0,1.0
2016-04-12,30.72,30.8526,30.25,30.36,188143,22.637972253564,22.7356869384866,22.2916230686951,22.3726835162176,255312.308684806,0.0,1.0
2016-04-13,30.97,31.32,30.87,30.87,366725,22.822200543388,23.0801201491415,22.7485092274584,22.7485092274584,497650.225639195,0.0,1.0
2016-04-14,31.35,31.43,30.95,30.95,201548,23.1022275439203,23.161180596664,22.8074622802021,22.8074622802021,273503.054542583,0.0,1.0
2016-04-15,31.58,31.67,31.18,31.18,142192,23.2717175705583,23.338039754895,22.9769523068401,22.9769523068401,192956.250280424,0.0,1.0
2016-04-18,31.51,31.52,31.27,31.49,102792,23.2201336494076,23.2275027810006,23.0432744911767,23.2053953862217,139489.977486957,0.0,1.0
2016-04-19,31.57,31.9,31.51,31.73,109450,23.2643484389654,23.507529781533,23.2201336494076,23.3822545444527,148524.963381853,0.0,1.0
2016-04-20,32.01,32.08,31.52,31.52,99836,23.5885902290555,23.6401741502062,23.2275027810006,23.2275027810006,135478.650015447,0.0,1.0
2016-04-21,31.39,31.99,31.36,31.93,81505,23.1317040702922,23.5738519658696,23.1095966755133,23.5296371763118,110603.263046486,0.0,1.0
2016-04-22,31.53,31.78,31.444,31.49,180994,23.2348719125936,23.4191002024175,23.1714973808941,23.2053953862217,245611.02989799,0.0,1.0
2016-04-25,31.53,31.53,31.1,31.48,114879,23.2348719125936,23.2348719125936,22.9179992540964,23.1980262546288,155892.181528952,0.0,1.0
2016-04-26,31.89,31.985,31.41,31.53,112523,23.50016064994,23.5701674000731,23.1464423334781,23.2348719125936,152695.061257343,0.0,1.0
2016-04-27,31.78,32.2,31.64,31.84,69357,23.4191002024175,23.7286037293217,23.3159323601161,23.4633149919752,94118.2812725003,0.0,1.0
2016-04-28,31.22,31.73,31.16,31.54,74112,23.0064288332119,23.3822545444527,22.9622140436541,23.2422410441865,100570.873331712,0.0,1.0
2016-04-29,31.1,31.28,30.87,31.15,79963,22.9179992540964,23.0506436227696,22.7485092274584,22.9548449120612,108510.750542742,0.0,1.0
2016-05-02,31.41,31.62,31.244,31.25,135738,23.1464423334781,23.3011940969302,23.024114749035,23.0285362279908,184198.094833494,0.0,1.0
2016-05-03,33.36,33.48,31.9,31.9,298980,24.5834229941047,24.6718525732202,23.507529781533,23.507529781533,405719.447710428,0.0,1.0
2016-05-04,32.84,33.56,32.8,33.15,181652,24.2002281512709,24.7308056259638,24.1707516248991,24.4286712306526,246503.943793882,0.0,1.0
2016-05-05,32.73,33.54,32.44,32.93,135949,24.1191677037484,24.7160673627779,23.9054628875526,24.2665503356075,184484.424365459,0.0,1.0
2016-05-06,33.0,33.0,32.49,32.73,179639,24.3181342567582,24.3181342567582,23.9423085455174,24.1191677037484,243772.278638216,0.0,1.0
2016-05-09,32.9,33.33,32.69,33.0,105093,24.2444429408287,24.5613155993258,24.0896911773766,24.3181342567582,142612.462098575,0.0,1.0
2016-05-10,33.18,33.31,32.96,33.0,96271,24.4507786254315,24.5465773361399,24.2886577303864,24.3181342567582,130640.902236038,0.0,1.0
2016-05-11,32.99,33.39,32.93,33.0,102199,24.3107651251653,24.6055303888836,24.2665503356075,24.3181342567582,138685.269371055,0.0,1.0
2016-05-12,33.08,33.23,32.75,33.15,154510,24.3770873095019,24.4876242833963,24.1339059669343,24.4286712306526,209671.924094382,0.0,1.0
2016-05-13,33.1,33.25,32.83,32.88,290954,24.3918255726878,24.5023625465822,24.192859019678,24.2297046776428,394828.069399759,0.0,1.0
2016-05-16,33.15,33.32,32.92,33.1,161018,24.4286712306526,24.5539464677329,24.2591812040146,24.3918255726878,218503.358189303,0.0,1.0
2016-05-17,32.56,33.29,32.41,33.07,171066,23.9938924666681,24.531839072954,23.8833554927738,24.3697181779089,232138.614763637,0.0,1.0
2016-05-18,33.06,33.15,32.51,32.56,184916,24.362349046316,24.4286712306526,23.9570468087033,23.9938924666681,250933.23096134,0.0,1.0
2016-05-19,32.74,33.32,32.58,32.85,164799,24.1265368353414,24.5539464677329,24.008630729854,24.2075972828639,223634.220560675,0.0,1.0
2016-05-20,33.1,33.29,32.84,32.94,176618,24.3918255726878,24.531839072954,24.2002281512709,24.2739194672005,239672.745386716,0.0,1.0
2016-05-23,32.95,33.1465,32.87,33.1,95450,24.2812885987935,24.4260920345951,24.2223355460498,24.3918255726878,129526.795384174,0.0,1.0
2016-05-24,33.46,33.53,33.02,33.02,154160,24.6571143100343,24.708698231185,24.3328725199442,24.3328725199442,209196.96989444,0.0,1.0
2016-05-25,33.52,33.8,33.35,33.53,177351,24.701329099592,24.9076647841948,24.5760538625117,24.708698231185,240667.435182595,0.0,1.0
2016-05-26,33.6,33.74,33.52,33.52,129999,24.7602821523357,24.8634499946371,24.701329099592,24.701329099592,176410.202966446,0.0,1.0
2016-05-27,33.67,33.77,33.46,33.51,188715,24.8118660734864,24.8855573894159,24.6571143100343,24.6939599679991,256088.51954871,0.0,1.0
2016-05-31,34.06,34.12,33.6,33.71,189766,25.0992622056117,25.1434769951694,24.7602821523357,24.8413425998582,257514.739160536,0.0,1.0
2016-06-01,34.44,34.47,33.72,34.02,164627,25.3792892061441,25.4013966009229,24.8487117314512,25.0697856792399,223400.814496704,0.0,1.0
2016-06-02,34.51,34.53,34.15,34.3,166155,25.4308731272948,25.4456113904807,25.1655843899483,25.2761213638427,225474.328832451,0.0,1.0
2016-06-03,33.85,34.515,33.67,34.31,133155,24.9445104421596,25.4345576930912,24.8118660734864,25.2834904954356,180692.932837922,0.0,1.0
2016-06-06,33.86,34.23,33.76,33.83,138696,24.9518795737526,25.224537442692,24.878188257823,24.9297721789737,188212.136329003,0.0,1.0
2016-06-07,34.18,34.26,33.73,33.95,245251,25.1876917847272,25.2466448374708,24.8560808630441,25.0182017580892,332808.549971336,0.0,1.0
2016-06-08,34.4,34.57,33.925,34.11,114584,25.3498126797722,25.4750879168525,24.9997789291068,25.1361078635765,155491.862989002,0.0,1.0
2016-06-09,33.78,34.01,33.49,33.96,140787,25.0882085082223,25.2590281635476,24.8728272036816,25.2218934558682,189562.553198701,0.265,1.0
2016-06-10,33.4,33.67,33.24,33.39,109983,24.8059847298586,25.0065121513275,24.6871536652844,24.7985577883227,148086.529924303,0.0,1.0
2016-06-13,32.89,33.56,32.81,33.24,96343,24.4272107115284,24.9248157944328,24.3677951792413,24.6871536652844,129720.961898631,0.0,1.0
2016-06-14,32.49,32.97,32.45,32.79,124092,24.130133050093,24.4866262438155,24.1004252839494,24.3529412961696,167083.582657016,0.0,1.0
2016-06-15,32.62,32.86,32.365,32.52,165394,24.2266832900595,24.4049298869208,24.0372962808944,24.1524138747006,222694.630354692,0.0,1.0
2016-06-16,32.8,32.83,32.08,32.37,122535,24.3603682377054,24.3826490623131,23.8256284471217,24.0410097516624,164987.161145581,0.0,1.0
2016-06-17,32.32,32.88,32.0,32.88,363700,24.0038750439829,24.4197837699925,23.7662129148346,24.4197837699925,489703.599042297,0.0,1.0
2016-06-20,32.97,33.22,32.77,32.77,127549,24.4866262438155,24.6722997822127,24.3380874130978,24.3380874130978,171738.257779065,0.0,1.0
2016-06-21,32.68,33.01,32.665,32.96,104741,24.2712449392748,24.516334009959,24.260104526971,24.4791993022796,141028.442857545,0.0,1.0
2016-06-22,32.75,32.94,32.63,32.66,118813,24.323233530026,24.4643454192078,24.2341102315954,24.256391056203,159975.676967315,0.0,1.0
2016-06-23,33.61,33.65,33.13,33.13,123740,24.9619505021122,24.9916582682557,24.6054573083897,24.6054573083897,166609.632514418,0.0,1.0
2016-06-24,32.19,32.71,31.99,32.34,256567,23.9073248040164,24.2935257638825,23.7587859732987,24.0187289270547,345454.449533915,0.0,1.0
2016-06-27,31.75,31.86,31.51,31.72,215989,23.5805393764374,23.6622357333322,23.4022927795762,23.5582585518298,290818.23110681,0.0,1.0
2016-06-28,32.1,32.34,31.9,32.17,180594,23.8404823301934,24.0187289270547,23.6919434994757,23.8924709209446,243160.659239606,0.0,1.0
2016-06-29,33.07,33.08,32.33,32.41,138645,24.5608956591744,24.5683226007102,24.0113019855188,24.0707175178059,186678.458865051,0.0,1.0
2016-06-30,33.79,33.79,33.045,33.05,206694,25.0956354497581,25.0956354497581,24.5423283053347,24.5460417761026,278302.985153832,0.0,1.0
2016-07-01,33.83,33.93,33.4,33.6,161681,25.1253432159017,25.1996126312605,24.8059847298586,24.9545235605763,217695.264219845,0.0,1.0
2016-07-05,33.4,33.68,33.21,33.52,71078,24.8059847298586,25.0139390928634,24.6648728406768,24.8951080282892,95702.9211238062,0.0,1.0
2016-07-06,33.52,33.595,33.12,33.21,155977,24.8951080282892,24.9508100898084,24.5980303668538,24.6648728406768,210015.117590928,0.0,1.0
2016-07-07,33.87,34.0,33.56,33.56,171000,25.1550509820452,25.2516012220117,24.9248157944328,24.9248157944328,230242.824955273,0.0,1.0
2016-07-08,34.05,34.25,33.98,34.17,188818,25.2887359296912,25.4372747604089,25.23674733894,25.3778592281218,254233.858025758,0.0,1.0
2016-07-11,34.47,34.58,34.11,34.25,100260,25.6006674741984,25.6823638310931,25.3332975789065,25.4372747604089,134995.003684302,0.0,1.0
2016-07-12,34.97,35.21,34.59,34.6,107015,25.9720145509927,26.1502611478539,25.689790772629,25.6972177141649,144090.268494669,0.0,1.0
2016-07-13,34.93,35.01,34.79,34.94,106196,25.9423067848491,26.0017223171362,25.8383296033467,25.949733726385,142987.526543568,0.0,1.0
2016-07-14,35.19,35.35,35.05,35.31,104840,26.1354072647822,26.2542383293563,26.0314300832798,26.2245305632128,141161.741335151,0.0,1.0
2016-07-15,35.25,35.34,35.01,35.25,109558,26.1799689139975,26.2468113878204,26.0017223171362,26.1799689139975,147514.288985086,0.0,1.0
2016-07-18,34.84,35.29,34.83,35.26,132698,25.8754643110262,26.209676680141,25.8680373694903,26.1873958555334,178671.125063829,0.0,1.0
2016-07-19,34.87,34.98,34.6,34.84,149850,25.8977451356338,25.9794414925286,25.6972177141649,25.8754643110262,201765.422921331,0.0,1.0
2016-07-20,35.11,35.28,34.91,34.95,105358,26.0759917324951,26.2022497386051,25.9274529017774,25.9571606679209,141859.20205636,0.0,1.0
2016-07-21,35.02,35.18,34.72,35.0,191436,26.0091492586721,26.1279803232463,25.7863410125955,25.9942953756003,257758.862211331,0.0,1.0
2016-07-22,35.12,35.29,34.89,35.0,125051,26.083418674031,26.209676680141,25.9125990187056,25.9942953756003,168374.827505741,0.0,1.0
2016-07-25,35.11,35.39,34.98,35.04,115084,26.0759917324951,26.2839460954999,25.9794414925286,26.0240031417439,154954.767644167,0.0,1.0
2016-07-26,35.33,35.45,35.061,35.12,125330,26.2393844462846,26.3285077447152,26.0395997189692,26.083418674031,168750.486851721,0.0,1.0
2016-07-27,34.96,35.42,34.74,35.42,155622,25.9645876094568,26.3062269201075,25.8011948956673,26.3062269201075,209537.128100523,0.0,1.0
2016-07-28,34.83,35.52,34.21,35.52,192657,25.8680373694903,26.3804963354664,25.4075669942653,26.3804963354664,259402.876768467,0.0,1.0
2016-07-29,34.18,34.67,34.15,34.67,187620,25.3852861696577,25.7492063049161,25.36300534505,25.7492063049161,252620.811801803,0.0,1.0
2016-08-01,34.23,34.49,34.05,34.27,112891,25.4224208773371,25.6155213572702,25.2887359296912,25.4521286434807,152002.004397811,0.0,1.0
2016-08-02,34.45,34.5,34.15,34.29,184399,25.5858135911266,25.622948298806,25.36300534505,25.4669825265524,248283.898707177,0.0,1.0
2016-08-03,34.82,34.83,34.48,34.54,152828,25.8606104279544,25.8680373694903,25.6080944157343,25.6526560649496,205775.148843651,0.0,1.0
2016-08-04,34.55,34.89,34.51,34.89,126025,25.6600830064855,25.9125990187056,25.6303752403419,25.9125990187056,169686.269093498,0.0,1.0
2016-08-05,35.33,35.34,34.59,34.86,192662,26.2393844462846,26.2468113878204,25.689790772629,25.8903181940979,259409.609014811,0.0,1.0
2016-08-08,35.44,35.47,35.3,35.47,117197,26.3210808031793,26.343361627787,26.2171036216769,26.343361627787,157799.814949024,0.0,1.0
2016-08-09,35.41,35.55,35.31,35.43,72749,26.2987999785716,26.402777160074,26.2245305632128,26.3136538616434,97952.8378518781,0.0,1.0
2016-08-10,35.33,35.47,35.03,35.47,89950,26.2393844462846,26.343361627787,26.016576200208,26.343361627787,121113.111723548,0.0,1.0
2016-08-11,35.3,35.39,35.15,35.34,91512,26.2171036216769,26.2839460954999,26.1056994986386,26.2468113878204,123216.265481327,0.0,1.0
2016-08-12,35.32,35.41,34.97,35.2,96907,26.2319575047487,26.2987999785716,25.9720145509927,26.142834206318,130480.359286202,0.0,1.0
2016-08-15,35.75,35.87,35.38,35.45,162989,26.5513159907918,26.6404392892224,26.276519153964,26.3285077447152,219456.419863362,0.0,1.0
2016-08-16,35.5,35.92,35.42,35.73,115841,26.3656424523946,26.6775739969018,26.3062269201075,26.53646210772,155974.029740607,0.0,1.0
2016-08-17,35.22,35.54,35.14,35.43,95740,26.1576880893898,26.3953502185382,26.0982725571027,26.3136538616434,128909.052989578,0.0,1.0
2016-08-18,35.37,35.53,35.22,35.38,70561,26.2690922124281,26.3879232770023,26.1576880893898,26.276519153964,95006.8068518655,0.0,1.0
2016-08-19,35.52,35.61,35.0872,35.39,136337,26.3804963354664,26.4473388092894,26.0590583057933,26.2839460954999,183570.853952789,0.0,1.0
2016-08-22,35.51,35.58,35.25,35.48,57574,26.3730693939305,26.4250579846817,26.1799689139975,26.3507885693228,77520.4701986835,0.0,1.0
2016-08-23,35.61,35.73,35.43,35.55,79441,26.4473388092894,26.53646210772,26.3136538616434,26.402777160074,106963.276358315,0.0,1.0
2016-08-24,35.78,35.81,35.48,35.48,86206,26.5735968153994,26.5958776400071,26.3507885693228,26.3507885693228,116072.00566137,0.0,1.0
2016-08-25,36.27,36.31,35.63,35.79,140182,26.9375169506578,26.9672247168014,26.4621926923611,26.5810237569353,188747.951391112,0.0,1.0
2016-08-26,35.99,36.41,35.78,36.19,84092,26.729562587653,27.0414941321602,26.5735968153994,26.8781014183707,113225.611907244,0.0,1.0
2016-08-29,36.2,36.29,35.89,35.89,82905,26.8855283599066,26.9523708337296,26.6552931722942,26.6552931722942,111627.376625245,0.0,1.0
2016-08-30,36.54,36.54,36.11,36.12,73932,27.1380443721267,27.1380443721267,26.8186858860837,26.8261128276195,99545.6873368026,0.0,1.0
2016-08-31,36.55,36.6998,36.29,36.62,109103,27.1454713136626,27.2567268978702,26.9523708337296,27.1974599044138,146901.654567808,0.0,1.0
2016-09-01,36.08,36.73,35.94,36.63,161136,26.796405061476,27.2791562613086,26.6924278799736,27.2048868459497,216961.449368379,0.0,1.0
2016-09-02,36.33,36.45,36.09,36.25,192691,26.9820785998731,27.0712018983038,26.8038320030119,26.9226630675861,259448.656043605,0.0,1.0
2016-09-06,36.3,36.43,36.08,36.43,112666,26.9597977752655,27.056348015232,26.796405061476,27.056348015232,151699.053312343,0.0,1.0
2016-09-07,36.44,38.0,35.97,38.0,486065,27.0637749567679,28.2223778363661,26.7147087045812,28.2223778363661,654461.86381219,0.0,1.0
2016-09-08,36.01,36.67,35.9976,36.41,123998,26.7444164707248,27.2345946120933,26.7352070632203,27.0414941321602,166957.016425754,0.0,1.0
2016-09-09,35.35,35.92,35.35,35.92,126303,26.2542383293563,26.6775739969018,26.2542383293563,26.6775739969018,170060.58199021,0.0,1.0
2016-09-12,35.47,35.53,35.02,35.07,181953,26.343361627787,26.3879232770023,26.0091492586721,26.0462839663515,244990.483795828,0.0,1.0
2016-09-13,34.73,35.1,34.72,34.98,147159,25.9905819048324,26.2674755214402,25.9830982935727,26.1776721863241,196641.694622841,0.265,1.0
2016-09-14,34.38,34.9,34.34,34.9,179450,25.728655510744,26.1178032962468,25.6987210657053,26.1178032962468,239790.648890444,0.0,1.0
2016-09-15,35.22,35.23,34.37,34.49,186872,26.3572788565562,26.3647624678159,25.7211718994843,25.8109752346003,249708.320643383,0.0,1.0
2016-09-16,35.16,35.205,34.84,35.17,320937,26.3123771889982,26.3460534396667,26.0729016286888,26.3198608002578,428853.114978838,0.0,1.0
2016-09-19,35.69,35.7,35.17,35.33,119969,26.7090085857607,26.7164921970203,26.3198608002578,26.4395985804126,160308.968273824,0.0,1.0
2016-09-20,36.04,36.08,35.73,35.94,178439,26.9709349798491,27.0008694248878,26.7389430307993,26.8960988672524,238439.69683679,0.0,1.0
2016-09-21,36.74,36.77,36.15,36.37,270913,27.494787768026,27.517238601805,27.0532547037055,27.2178941514182,362008.381514945,0.0,1.0
2016-09-22,37.36,37.37,36.76,37.08,228131,27.9587716661255,27.9662552773851,27.5097549905453,27.7492305508547,304840.794215803,0.0,1.0
2016-09-23,36.71,37.34,36.69,37.11,225728,27.472336934247,27.9438044436061,27.4573697117276,27.7716813846337,301629.777613498,0.0,1.0
2016-09-26,35.9,36.668,35.9,36.58,153074,26.8661644222137,27.4409057669563,26.8661644222137,27.3750499878713,204545.632701343,0.0,1.0
2016-09-27,36.29,36.53,35.8,35.8,161651,27.1580252613408,27.3376319315729,26.791328309617,26.791328309617,216006.676978486,0.0,1.0
2016-09-28,37.13,37.13,36.44,36.47,235096,27.7866486071531,27.7866486071531,27.2702794302359,27.2927302640149,314147.798225399,0.0,1.0
2016-09-29,36.56,37.18,36.37,36.94,212286,27.3600827653519,27.8240666634514,27.2178941514182,27.6444599932194,283667.861188949,0.0,1.0
2016-09-30,36.65,36.91,36.39,36.72,191082,27.4274352666889,27.6220091594403,27.2328613739375,27.4798205455066,255333.94690044,0.0,1.0
2016-10-03,36.45,36.55,36.17,36.55,123894,27.2777630414956,27.3525991540922,27.0682219262248,27.3525991540922,165553.762349583,0.0,1.0
2016-10-04,36.54,36.67,36.17,36.49,105807,27.3451155428326,27.4424024892083,27.0682219262248,27.3076974865342,141384.949496524,0.0,1.0
2016-10-05,37.42,37.54,36.58,36.79,198364,28.0036733336835,28.0934766687995,27.3750499878713,27.5322058243243,265064.543195899,0.0,1.0
2016-10-06,37.67,37.72,37.27,37.4,215901,28.1907636151752,28.2281816714736,27.8914191647885,27.9887061111642,288498.416751719,0.0,1.0
2016-10-07,37.62,37.92,37.49,37.68,137937,28.1533455588769,28.377853896667,28.0560586125012,28.1982472264349,184318.766988026,0.0,1.0
2016-10-10,37.9,37.93,37.63,37.77,90033,28.3628866741476,28.3853375079266,28.1608291701366,28.2655997277719,120306.890451677,0.0,1.0
2016-10-11,37.55,37.87,37.2,37.79,144458,28.1009602800592,28.3404358403686,27.8390338859708,28.2805669502913,193032.474546758,0.0,1.0
2016-10-12,37.49,37.82,37.48,37.64,171562,28.0560586125012,28.3030177840703,28.0485750012415,28.1683127813962,229250.283114753,0.0,1.0
2016-10-13,37.22,37.455,37.12,37.27,146720,27.8540011084901,28.0298659730923,27.7791649958934,27.8914191647885,196055.079438317,0.0,1.0
2016-10-14,37.55,37.7925,37.43,37.63,91061,28.1009602800592,28.2824378531062,28.0111569449432,28.1608291701366,121680.558810882,0.0,1.0
2016-10-17,37.45,37.75,37.375,37.7,63680,28.0261241674625,28.2506325052526,27.969997083015,28.2132144489542,85092.608087732,0.0,1.0
2016-10-18,37.5,37.995,37.3,37.85,87317,28.0635422237609,28.4339809811145,27.9138699985675,28.3254686178493,116677.626576578,0.0,1.0
2016-10-19,37.3,37.6,37.15,37.6,110084,27.9138699985675,28.1383783363576,27.8016158296724,28.1383783363576,147100.104722517,0.0,1.0
2016-10-20,36.6,37.3,36.55,37.25,89801,27.3900172103906,27.9138699985675,27.3525991540922,27.8764519422691,119996.879693568,0.0,1.0
2016-10-21,36.25,36.35,36.1,36.2,144514,27.1280908163022,27.2029269288989,27.0158366474071,27.0906727600038,193107.30472975,0.0,1.0
2016-10-24,37.05,37.05,36.475,36.5,95668,27.7267797170757,27.7267797170757,27.2964720696447,27.3151810977939,127836.677615219,0.0,1.0
2016-10-25,36.6,36.95,36.4,36.95,53732,27.3900172103906,27.651943604479,27.2403449851972,27.651943604479,71799.5605805592,0.0,1.0
2016-10-26,36.05,36.8,35.95,36.55,178450,26.9784185911088,27.539689435584,26.9035824785121,27.3525991540922,238454.395622735,0.0,1.0
2016-10-27,35.65,36.3,35.6,36.3,167419,26.679074140722,27.1655088726005,26.6416560844236,27.1655088726005,223714.185826633,0.0,1.0
2016-10-28,35.6,35.9,35.3,35.6,116949,26.6416560844236,26.8661644222137,26.4171477466335,26.6416560844236,156273.483405342,0.0,1.0
2016-10-31,35.95,36.1,35.3,35.6,203309,26.9035824785121,27.0158366474071,26.4171477466335,26.6416560844236,271672.315604722,0.0,1.0
2016-11-01,36.1,38.1,35.6,35.6,168636,27.0158366474071,28.512558899341,26.6416560844236,26.6416560844236,225340.406053436,0.0,1.0
2016-11-02,34.9,35.9,34.85,35.5,401839,26.1178032962468,26.8661644222137,26.0803852399484,26.5668199718269,536958.67684306,0.0,1.0
2016-11-03,33.85,34.8,33.8,34.75,242847,25.3320241139815,26.0429671836501,25.2946060576831,26.0055491273517,324505.097303414,0.0,1.0
2016-11-04,33.3,34.15,33.3,33.7,224791,24.9204254946996,25.5565324517715,24.9204254946996,25.2197699450864,300377.708301655,0.0,1.0
2016-11-07,33.9,34.15,33.6,33.6,229994,25.3694421702798,25.5565324517715,25.1449338324897,25.1449338324897,307330.234053546,0.0,1.0
2016-11-08,34.1,34.35,33.7,33.7,150998,25.5191143954732,25.7062046769649,25.2197699450864,25.2197699450864,201771.570917578,0.0,1.0
2016-11-09,35.15,35.15,34.2,34.6,260341,26.3048935777385,26.3048935777385,25.5939505080699,25.8932949584567,347881.511968722,0.0,1.0
2016-11-10,37.0,37.15,35.45,35.75,379585,27.6893616607774,27.8016158296724,26.5294019155286,26.7539102533187,507221.696623456,0.0,1.0
2016-11-11,38.35,38.8,36.95,37.1,568731,28.6996491808328,29.0364116875179,27.651943604479,27.7641977733741,759968.65719761,0.0,1.0
2016-11-14,39.55,40.055,38.5,38.9,369685,29.5976825319931,29.9756049006064,28.8119033497278,29.1112478001146,493992.789273134,0.0,1.0
2016-11-15,38.45,39.1,38.075,39.05,211635,28.7744852934295,29.260920025308,28.4938498711919,29.2235019690096,282797.96031167,0.0,1.0
2016-11-16,38.35,38.45,38.15,38.35,225327,28.6996491808328,28.7744852934295,28.5499769556394,28.6996491808328,301093.940053146,0.0,1.0
2016-11-17,39.0,39.05,38.3,38.3,201197,29.1860839127113,29.2235019690096,28.6622311245344,28.6622311245344,268850.14870332,0.0,1.0
2016-11-18,39.05,39.15,38.55,39.05,256958,29.2235019690096,29.2983380816063,28.8493214060262,29.2235019690096,343360.967164062,0.0,1.0
2016-11-21,39.3,39.4,38.7,39.35,122094,29.4105922505014,29.4854283630981,28.9615755749212,29.4480103067997,163148.506467706,0.0,1.0
2016-11-22,39.8,40.05,39.525,39.6,313780,29.7847728134848,29.9718630949766,29.5789735038439,29.6351005882915,419289.550341843,0.0,1.0
2016-11-23,39.75,40.0,39.35,40.0,205437,29.7473547571865,29.9344450386782,29.4480103067997,29.9344450386782,274515.862558408,0.0,1.0
2016-11-25,40.2,40.3,39.8,39.85,110191,30.0841172638716,30.1589533764683,29.7847728134848,29.8221908697832,147243.083822162,0.0,1.0
2016-11-28,39.75,40.2,39.6,39.95,197825,29.7473547571865,30.0841172638716,29.6351005882915,29.8970269823799,264344.302684604,0.0,1.0
2016-11-29,40.2,40.5,39.75,39.75,204860,30.0841172638716,30.3086256016617,29.7473547571865,29.7473547571865,273744.84442294,0.0,1.0
2016-11-30,40.15,40.75,39.9,40.65,151236,30.0466992075733,30.4957158831535,29.8596089260815,30.4208797705568,202089.599195292,0.0,1.0
2016-12-01,40.0,40.6,39.9,40.5,163818,29.9344450386782,30.3834617142584,29.8596089260815,30.3086256016617,218902.337809612,0.0,1.0
2016-12-02,39.7,40.1,39.6,40.0,124047,29.7099367008882,30.0092811512749,29.6351005882915,29.9344450386782,165758.209099543,0.0,1.0
2016-12-05,40.55,40.75,39.905,40.1,180211,30.3460436579601,30.4957158831535,29.8633507317114,30.0092811512749,240807.537627171,0.0,1.0
2016-12-06,41.55,41.6,40.35,40.8,198924,31.094404783927,31.1318228402254,30.1963714327667,30.5331339394518,265812.845025817,0.0,1.0
2016-12-07,41.75,41.95,41.35,41.5,214794,31.2440770091204,31.3937492343138,30.9447325587336,31.0569867276287,287019.184384364,0.0,1.0
2016-12-08,42.6,42.6323,41.7,41.75,166559,31.8801839661923,31.9043560305611,31.2066589528221,31.2440770091204,222565.008016403,0.0,1.0
2016-12-09,42.95,42.95,42.068,42.8,237703,32.1421103602808,32.1421103602808,31.4820558471779,32.0298561913857,317631.410494317,0.0,1.0
2016-12-12,43.05,43.45,42.75,42.95,152943,32.2169464728775,32.5162909232642,31.9924381350874,32.1421103602808,204370.583523272,0.0,1.0
2016-12-13,42.9,43.65,42.525,43.25,128731,32.1046923039824,32.6659631484576,31.8240568817448,32.3666186980709,172017.219405494,0.0,1.0
2016-12-14,42.7,43.1,42.45,42.9,129850,31.955020078789,32.2543645291758,31.7679297972973,32.1046923039824,173512.48681206,0.0,1.0
2016-12-15,42.9,43.05,42.4,42.45,166631,32.3030080023637,32.4159555827915,31.9265160676042,31.9641652610801,221294.249113795,0.265,1.0
2016-12-16,42.65,43.2,42.65,43.0,456086,32.1147620349839,32.5289031632194,32.1147620349839,32.3783063893156,605704.874250978,0.0,1.0
2016-12-19,43.2,43.6,42.4,42.4,248509,32.5289031632194,32.8300967110269,31.9265160676042,31.9265160676042,330032.302230798,0.0,1.0
2016-12-20,43.2,43.55,42.75,43.55,181820,32.5289031632194,32.792447517551,32.1900604219358,32.792447517551,241465.995966358,0.0,1.0
2016-12-21,43.1,43.45,42.95,43.2,120607,32.4536047762675,32.7171491305991,32.3406571958396,32.5289031632194,160172.089844432,0.0,1.0
2016-12-22,42.9,43.25,42.7,43.25,165305,32.3030080023637,32.5665523566953,32.1524112284599,32.5665523566953,219533.255215152,0.0,1.0
2016-12-23,43.15,43.15,42.8,42.9,121623,32.4912539697434,32.4912539697434,32.2277096154118,32.3030080023637,161521.388336907,0.0,1.0
2016-12-27,43.3,43.3,42.95,43.3,75100,32.6042015501712,32.6042015501712,32.3406571958396,32.6042015501712,99736.532268582,0.0,1.0
2016-12-28,43.1,43.45,42.75,43.45,112905,32.4536047762675,32.7171491305991,32.1900604219358,32.7171491305991,149943.451075689,0.0,1.0
2016-12-29,43.3,43.4,42.85,43.1,118371,32.6042015501712,32.6794999371231,32.2653588088877,32.4536047762675,157202.570721229,0.0,1.0
2016-12-30,42.8,43.5,42.675,43.5,170057,32.2277096154118,32.754798324075,32.1335866317219,32.754798324075,225844.147376807,0.0,1.0
2017-01-03,42.9,43.3,42.55,43.3,153254,32.3030080023637,32.6042015501712,32.039463648032,32.6042015501712,203528.928312773,0.0,1.0
2017-01-04,43.5,43.55,42.95,43.0,226714,32.754798324075,32.792447517551,32.3406571958396,32.3783063893156,301087.459077754,0.0,1.0
2017-01-05,43.15,43.5,42.65,43.35,137715,32.4912539697434,32.754798324075,32.1147620349839,32.6418507436472,182892.364066148,0.0,1.0
2017-01-06,43.2,43.35,43.0,43.3,92867,32.5289031632194,32.6418507436472,32.3783063893156,32.6042015501712,123331.991240831,0.0,1.0
2017-01-09,42.6,42.95,42.2,42.95,178448,32.077112841508,32.3406571958396,31.7759192937004,32.3406571958396,236987.812387002,0.0,1.0
2017-01-10,43.0,43.05,42.25,42.55,208327,32.3783063893156,32.4159555827915,31.8135684871763,32.039463648032,276668.609293167,0.0,1.0
2017-01-11,43.25,43.25,42.5,43.05,162414,32.5665523566953,32.5665523566953,32.0018144545561,32.4159555827915,215693.863540206,0.0,1.0
2017-01-12,42.45,43.05,41.85,42.9,149763,31.9641652610801,32.4159555827915,31.5123749393687,32.3030080023637,198892.706819436,0.0,1.0
2017-01-13,42.85,43.2,42.45,42.5,156176,32.2653588088877,32.5289031632194,31.9641652610801,32.0018144545561,207409.489528336,0.0,1.0
2017-01-17,42.2,42.5,41.7215,42.5,182016,31.7759192937004,32.0018144545561,31.4156165121356,32.0018144545561,241726.293707033,0.0,1.0
2017-01-18,42.35,42.6,41.8,42.25,169532,31.8888668741282,32.077112841508,31.4747257458928,31.8135684871763,225146.921285715,0.0,1.0
2017-01-19,42.0,42.55,41.65,42.45,131734,31.6253225197966,32.039463648032,31.361778165465,31.9641652610801,174949.298826489,0.0,1.0
2017-01-20,42.3,42.65,42.0,42.0,111318,31.8512176806523,32.1147620349839,31.6253225197966,31.6253225197966,147835.836206045,0.0,1.0
2017-01-23,42.05,42.45,41.9,42.3,134339,31.6629717132725,31.9641652610801,31.5500241328447,31.8512176806523,178408.868288003,0.0,1.0
2017-01-24,42.9,43.1,41.95,42.1,167022,32.3030080023637,32.4536047762675,31.5876733263206,31.7006209067485,221813.516545447,0.0,1.0
2017-01-25,43.1,43.4,42.95,43.25,185630,32.4536047762675,32.6794999371231,32.3406571958396,32.5665523566953,246525.86531314,0.0,1.0
2017-01-26,43.2,43.2,42.85,43.0,130812,32.5289031632194,32.5289031632194,32.2653588088877,32.3783063893156,173724.837005562,0.0,1.0
2017-01-27,42.1,43.1,41.95,43.1,239821,31.7006209067485,32.4536047762675,31.5876733263206,32.4536047762675,318494.2064605,0.0,1.0
2017-01-30,41.45,41.8591,41.3,41.85,148949,31.2111813915612,31.5192270925814,31.0982338111333,31.5123749393687,197811.674365819,0.0,1.0
2017-01-31,41.35,41.75,41.05,41.2,265006,31.1358830046093,31.4370765524168,30.9099878437536,31.0229354241814,351941.138087454,0.0,1.0
2017-02-01,41.1,41.95,41.0,41.55,170400,30.9476370372295,31.5876733263206,30.8723386502776,31.2864797785131,226299.668422987,0.0,1.0
2017-02-02,41.45,41.5,40.75,40.9,128528,31.2111813915612,31.2488305850371,30.6840926828979,30.7970402633257,170691.571496888,0.0,1.0
2017-02-03,42.15,42.15,41.65,41.85,162386,31.7382701002244,31.7382701002244,31.361778165465,31.5123749393687,215656.678148681,0.0,1.0
2017-02-06,41.7,42.1,41.55,41.8,152233,31.3994273589409,31.7006209067485,31.2864797785131,31.4747257458928,202172.989571811,0.0,1.0
2017-02-07,43.0,44.15,41.15,41.2,229933,32.3783063893156,33.2442378392624,30.9852862307055,31.0229354241814,305362.451053419,0.0,1.0
2017-02-08,41.8,42.6536,41.6,42.65,261970,31.4747257458928,32.1174727769142,31.324128971989,32.1147620349839,347909.179206396,0.0,1.0
2017-02-09,42.25,42.35,41.75,41.75,128482,31.8135684871763,31.8888668741282,31.4370765524168,31.4370765524168,170630.481210811,0.0,1.0
2017-02-10,42.25,42.65,42.15,42.35,167248,31.8135684871763,32.1147620349839,31.7382701002244,31.8888668741282,222113.655777041,0.0,1.0
2017-02-13,41.8,42.6,41.7,42.3,225259,31.4747257458928,32.077112841508,31.3994273589409,31.8512176806523,299155.146768155,0.0,1.0
2017-02-14,42.2,42.3,41.55,41.6,238203,31.7759192937004,31.8512176806523,31.2864797785131,31.324128971989,316345.422050239,0.0,1.0
2017-02-15,41.9,42.2,41.5,42.0,129781,31.5500241328447,31.7759192937004,31.2488305850371,31.6253225197966,172355.617767627,0.0,1.0
2017-02-16,42.3,42.4,41.65,41.65,192389,31.8512176806523,31.9265160676042,31.361778165465,31.361778165465,255502.153217313,0.0,1.0
2017-02-17,41.95,42.3,41.8,42.3,215335,31.5876733263206,31.8512176806523,31.4747257458928,31.8512176806523,285975.581571972,0.0,1.0
2017-02-21,42.2,42.25,41.95,42.0,134312,31.7759192937004,31.8135684871763,31.5876733263206,31.6253225197966,178373.010946175,0.0,1.0
2017-02-22,42.35,42.4,41.85,41.95,88023,31.8888668741282,31.9265160676042,31.5123749393687,31.5876733263206,116898.918507022,0.0,1.0
2017-02-23,42.85,42.85,42.15,42.35,143091,32.2653588088877,32.2653588088877,31.7382701002244,31.8888668741282,190031.95923893,0.0,1.0
2017-02-24,42.35,42.65,42.0,42.25,117380,31.8888668741282,32.1147620349839,31.6253225197966,31.8135684871763,155886.473471187,0.0,1.0
2017-02-27,42.45,42.7,42.15,42.3,209102,31.9641652610801,32.1524112284599,31.7382701002244,31.8512176806523,277697.847808589,0.0,1.0
2017-02-28,41.9,42.35,41.625,42.25,180481,31.5500241328447,31.8888668741282,31.342953568727,31.8135684871763,239687.73742165,0.0,1.0
2017-03-01,43.35,43.35,42.5,42.65,140901,32.6418507436472,32.6418507436472,32.0018144545561,32.1147620349839,187123.530401804,0.0,1.0
2017-03-02,42.7,43.35,42.65,43.35,75106,32.1524112284599,32.6418507436472,32.1147620349839,32.6418507436472,99744.5005667657,0.0,1.0
2017-03-03,42.8,43.1,42.375,42.65,88931,32.2277096154118,32.4536047762675,31.9076914708662,32.1147620349839,118104.787632187,0.0,1.0
2017-03-06,42.25,42.6,42.2,42.4,68705,31.8135684871763,32.077112841508,31.7759192937004,31.9265160676042,91243.6544542333,0.0,1.0
2017-03-07,41.95,42.2,41.7,42.1,129261,31.5876733263206,31.7759192937004,31.3994273589409,31.7006209067485,171665.031925022,0.0,1.0
2017-03-08,41.55,42.2,41.35,41.9,175389,31.2864797785131,31.7759192937004,31.1358830046093,31.5500241328447,232925.308362906,0.0,1.0
2017-03-09,41.6,42.1,41.6,41.7,164165,31.324128971989,31.7006209067485,31.324128971989,31.3994273589409,218019.27856021,0.0,1.0
2017-03-10,41.45,42.0,41.45,41.85,139255,31.2111813915612,31.6253225197966,31.2111813915612,31.5123749393687,184937.560600018,0.0,1.0
2017-03-13,41.55,41.75,41.4,41.4,183863,31.2864797785131,31.4370765524168,31.1735321980852,31.1735321980852,244179.201497979,0.0,1.0
2017-03-14,41.85,41.95,41.25,41.35,116243,31.5123749393687,31.5876733263206,31.0605846176574,31.1358830046093,154376.480965337,0.0,1.0
2017-03-15,42.0,42.275,41.55,41.95,154790,31.6253225197966,31.8323930839143,31.2864797785131,31.5876733263206,205568.812647853,0.0,1.0
2017-03-16,41.45,41.975,41.2,41.8,146405,31.4182519556789,31.8161912144661,31.2287570705421,31.6835447948704,193151.651420986,0.275,1.0
2017-03-17,41.2,41.5,40.9,41.45,415226,31.2287570705421,31.4561509327062,31.0013632083779,31.4182519556789,547806.342767872,0.0,1.0
2017-03-20,40.6,41.1,40.6,41.05,131842,30.7739693462138,31.1529591164874,30.7739693462138,31.11506013946,173938.731782696,0.0,1.0
2017-03-21,39.85,40.85,39.8,40.85,208012,30.2054846908035,30.9634642313506,30.1675857137761,30.9634642313506,274429.570816448,0.0,1.0
2017-03-22,39.65,40.2,39.2,39.6,164535,30.053888782694,30.470777529995,29.7127979894478,30.0159898056667,217070.502828127,0.0,1.0
2017-03-23,40.0,40.3,39.6,39.7,190532,30.3191816218855,30.5465754840497,30.0159898056667,30.0917877597214,251368.262344478,0.0,1.0
2017-03-24,39.8,40.05,39.625,40.0,171530,30.1675857137761,30.3570805989129,30.0349392941803,30.3191816218855,226298.984107385,0.0,1.0
2017-03-27,39.5,39.65,39.2,39.2,213810,29.940191851612,30.053888782694,29.7127979894478,29.7127979894478,282078.853798169,0.0,1.0
2017-03-28,40.05,40.3,39.25,39.3,251325,30.3570805989129,30.5465754840497,29.7506969664752,29.7885959435025,331572.274125742,0.0,1.0
2017-03-29,40.15,40.2,39.85,39.95,194908,30.4328785529676,30.470777529995,30.2054846908035,30.2812826448582,257141.505243411,0.0,1.0
2017-03-30,40.8,40.9,40.1,40.15,150414,30.9255652543232,31.0013632083779,30.3949795759402,30.4328785529676,198440.712385753,0.0,1.0
2017-03-31,41.05,41.15,40.5,40.5,196514,31.11506013946,31.1908580935147,30.6981713921591,30.6981713921591,259260.295941694,0.0,1.0
2017-04-03,40.1,41.2,40.075,41.2,178792,30.3949795759402,31.2287570705421,30.3760300874266,31.2287570705421,235879.717638475,0.0,1.0
2017-04-04,40.15,40.45,40.0,40.1,114335,30.4328785529676,30.6602724151317,30.3191816218855,30.3949795759402,150841.802296496,0.0,1.0
2017-04-05,39.8,40.2,39.75,40.2,264359,30.1675857137761,30.470777529995,30.1296867367487,30.470777529995,348767.988921146,0.0,1.0
2017-04-06,40.0,40.05,39.55,39.85,179154,30.3191816218855,30.3570805989129,29.9780908286393,30.2054846908035,236357.303088524,0.0,1.0
2017-04-07,40.05,40.175,39.575,39.75,147910,30.3570805989129,30.4518280414813,29.997040317153,30.1296867367487,195137.193140112,0.0,1.0
2017-04-10,37.85,39.45,37.7,38.9,384380,28.6895256097092,29.9022928745846,28.5758286786271,29.4854041272837,507111.312955149,0.0,1.0
2017-04-11,38.25,38.25,37.7,37.7,178609,28.992717425928,28.992717425928,28.5758286786271,28.5758286786271,235638.286319804,0.0,1.0
2017-04-12,37.9,38.175,37.75,38.05,141356,28.7274245867365,28.935868960387,28.6137276556545,28.8411215178186,186490.521759946,0.0,1.0
2017-04-13,37.15,37.901,37.15,37.75,143092,28.1589399313262,28.7281825662771,28.1589399313262,28.6137276556545,188780.821045263,0.0,1.0
2017-04-17,37.85,37.9,37.1,37.35,117266,28.6895256097092,28.7274245867365,28.1210409542988,28.3105358394356,154708.661285703,0.0,1.0
2017-04-18,38.1,38.15,37.65,37.7,160153,28.879020494846,28.9169194718733,28.5379297015998,28.5758286786271,211289.344148254,0.0,1.0
2017-04-19,38.4,38.5,37.9,38.3,201218,29.1064143570101,29.1822123110648,28.7274245867365,29.0306164029554,265466.268198682,0.0,1.0
2017-04-20,39.0,39.0,38.25,38.5,135661,29.5612020813384,29.5612020813384,28.992717425928,29.1822123110648,178977.126351029,0.0,1.0
2017-04-21,39.1,39.25,38.75,38.85,152316,29.6370000353931,29.7506969664752,29.3717071962016,29.4475051502563,200950.014943744,0.0,1.0
2017-04-24,39.25,39.85,39.1,39.8,151347,29.7506969664752,30.2054846908035,29.6370000353931,30.1675857137761,199671.616321929,0.0,1.0
2017-04-25,38.75,39.15,34.9,35.5,323700,29.3717071962016,29.6748990124205,26.4534859650951,26.9082736894234,427056.381714922,0.0,1.0
2017-04-26,39.1,39.375,38.55,38.55,157901,29.6370000353931,29.8454444090436,29.2201112880922,29.2201112880922,208318.287702094,0.0,1.0
2017-04-27,38.85,39.4,38.8,39.1,133671,29.4475051502563,29.8643938975572,29.409606173229,29.6370000353931,176351.725672584,0.0,1.0
2017-04-28,38.65,39.0,38.6,39.0,172388,29.2959092421469,29.5612020813384,29.2580102651195,29.5612020813384,227430.94078181,0.0,1.0
2017-05-01,38.65,38.8,38.55,38.7,170116,29.2959092421469,29.409606173229,29.2201112880922,29.3338082191742,224433.498399183,0.0,1.0
2017-05-02,38.65,39.0,38.5,38.7,136496,29.2959092421469,29.5612020813384,29.1822123110648,29.3338082191742,180078.739198517,0.0,1.0
2017-05-03,38.85,38.925,38.45,38.45,114846,29.4475051502563,29.5043536157973,29.1443133340375,29.1443133340375,151515.962973222,0.0,1.0
2017-05-04,38.9,39.25,38.6,39.1,120686,29.4854041272837,29.7506969664752,29.2580102651195,29.6370000353931,159220.656421523,0.0,1.0
2017-05-05,38.65,39.1,38.35,38.95,92362,29.2959092421469,29.6370000353931,29.0685153799827,29.523303104311,121852.893197262,0.0,1.0
2017-05-08,38.3,38.8,38.2,38.5,94911,29.0306164029554,29.409606173229,28.9548184489007,29.1822123110648,125215.780799954,0.0,1.0
2017-05-09,37.95,38.5,37.75,38.3,69053,28.7653235637639,29.1822123110648,28.6137276556545,29.0306164029554,91101.4035420467,0.0,1.0
2017-05-10,38.25,38.45,37.85,37.85,79770,28.992717425928,29.1443133340375,28.6895256097092,28.6895256097092,105240.307597774,0.0,1.0
2017-05-11,37.7,38.15,37.6,38.15,70999,28.5758286786271,28.9169194718733,28.5000307245724,28.9169194718733,93668.755160265,0.0,1.0
2017-05-12,37.65,37.7,37.35,37.55,109864,28.5379297015998,28.5758286786271,28.3105358394356,28.462131747545,144943.226199345,0.0,1.0
2017-05-15,37.9,38.1,37.6,37.65,73300,28.7274245867365,28.879020494846,28.5000307245724,28.5379297015998,96704.4571507687,0.0,1.0
2017-05-16,37.7,38.05,37.45,38.05,85000,28.5758286786271,28.8411215178186,28.3863337934903,28.8411215178186,112140.229983838,0.0,1.0
2017-05-17,37.1,37.35,36.85,37.0,145058,28.1210409542988,28.3105358394356,27.931546069162,28.0452430002441,191374.558599948,0.0,1.0
2017-05-18,37.3,37.65,37.05,37.05,93145,28.2726368624082,28.5379297015998,28.0831419772715,28.0831419772715,122885.902609937,0.0,1.0
2017-05-19,36.95,37.35,36.775,37.3,143166,28.0073440232168,28.3105358394356,27.874697603621,28.2726368624082,188878.44901019,0.0,1.0
2017-05-22,37.85,37.95,37.1,37.1,147492,28.6895256097092,28.7653235637639,28.1210409542988,28.1210409542988,194585.727067956,0.0,1.0
2017-05-23,38.05,38.3,37.6,37.95,85539,28.8411215178186,29.0306164029554,28.5000307245724,28.7653235637639,112851.330971618,0.0,1.0
2017-05-24,38.2,38.5,38.025,38.3,109474,28.9548184489007,29.1822123110648,28.8221720293049,29.0306164029554,144428.700438243,0.0,1.0
2017-05-25,38.4,38.45,38.05,38.25,125605,29.1064143570101,29.1443133340375,28.8411215178186,28.992717425928,165710.277495529,0.0,1.0
2017-05-26,38.6,38.75,38.2,38.25,162374,29.2580102651195,29.3717071962016,28.9548184489007,28.992717425928,214219.502392891,0.0,1.0
2017-05-30,38.45,38.6,38.3,38.5,87229,29.1443133340375,29.2580102651195,29.0306164029554,29.1822123110648,115080.942603061,0.0,1.0
2017-05-31,38.25,38.75,38.2,38.55,144766,28.992717425928,29.3717071962016,28.9548184489007,29.2201112880922,190989.323927533,0.0,1.0
2017-06-01,38.35,38.4,37.925,38.25,244816,29.0685153799827,29.1064143570101,28.7463740752502,28.992717425928,322984.971102628,0.0,1.0
2017-06-02,39.25,39.45,38.3,38.3,120775,29.7506969664752,29.9022928745846,29.0306164029554,29.0306164029554,159338.0738388,0.0,1.0
2017-06-05,38.7,39.7,38.7,39.2,89718,29.3338082191742,30.0917877597214,29.3338082191742,29.7127979894478,118364.672396353,0.0,1.0
2017-06-06,38.4,38.75,38.2,38.4,66383,29.1064143570101,29.3717071962016,28.9548184489007,29.1064143570101,87578.8810237309,0.0,1.0
2017-06-07,38.5,38.7,38.25,38.4,63073,29.1822123110648,29.3338082191742,28.992717425928,29.1064143570101,83212.0085384779,0.0,1.0
2017-06-08,39.3,39.9,38.3,38.4,86707,29.7885959435025,30.2433836678308,29.0306164029554,29.1064143570101,114392.269661278,0.0,1.0
2017-06-09,40.45,40.55,39.35,39.35,151529,30.6602724151317,30.7360703691865,29.8264949205299,29.8264949205299,199911.728343777,0.0,1.0
2017-06-12,39.35,40.7,39.35,40.15,148660,30.0349392941803,31.0653628786058,30.0349392941803,30.6455606775436,194765.534323336,0.275,1.0
2017-06-13,39.45,39.75,39.2,39.6,105037,30.1112669671008,30.340249985862,29.9204477847997,30.2257584764814,137613.26132598,0.0,1.0
2017-06-14,39.3,39.45,38.9,39.4,98848,29.9967754577201,30.1112669671008,29.6914647660385,30.0731031306405,129504.799790079,0.0,1.0
2017-06-15,39.4,39.5,38.9,38.9,64636,30.0731031306405,30.149430803561,29.6914647660385,29.6914647660385,84682.2620511447,0.0,1.0
2017-06-16,39.25,39.25,37.95,37.95,339605,29.9586116212599,29.9586116212599,28.9663518732946,28.9663518732946,444930.373226669,0.0,1.0
2017-06-19,38.7,39.45,38.65,39.35,89630,29.5388094201977,30.1112669671008,29.5006455837375,30.0349392941803,117427.921709946,0.0,1.0
2017-06-20,39.15,39.3,38.5,38.65,138297,29.8822839483395,29.9967754577201,29.3861540743569,29.5006455837375,181188.545004133,0.0,1.0
2017-06-21,38.1,39.2,38.05,39.2,89538,29.0808433826753,29.9204477847997,29.042679546215,29.9204477847997,117307.388754492,0.0,1.0
2017-06-22,37.7,38.25,37.65,38.2,76744,28.7755326909936,29.1953348920559,28.7373688545334,29.1571710555957,100545.447101508,0.0,1.0
2017-06-23,37.5,37.85,37.3002,37.65,177632,28.6228773451528,28.8900242003742,28.4703746546578,28.7373688545334,232722.93416469,0.0,1.0
2017-06-26,37.15,37.85,37.0,37.65,158869,28.3557304899314,28.8900242003742,28.2412389805508,28.7373688545334,208140.761956236,0.0,1.0
2017-06-27,37.75,37.75,37.1,37.2,218224,28.8136965274538,28.8136965274538,28.3175666534712,28.3938943263916,285904.170336175,0.0,1.0
2017-06-28,38.5,38.55,37.6,38.0,176677,29.3861540743569,29.4243179108171,28.6992050180732,29.0045157097548,231471.749681448,0.0,1.0
2017-06-29,38.1,38.9,37.8,38.85,96416,29.0808433826753,29.6914647660385,28.851860363914,29.6533009295783,126318.537315477,0.0,1.0
2017-06-30,37.8,38.15,37.65,38.15,122863,28.851860363914,29.1190072191355,28.7373688545334,29.1190072191355,160967.831585955,0.0,1.0
2017-07-03,38.55,38.7,37.85,37.85,56662,29.4243179108171,29.5388094201977,28.8900242003742,28.8900242003742,74235.1991512772,0.0,1.0
2017-07-05,37.65,38.5,37.35,38.5,105685,28.7373688545334,29.3861540743569,28.5083858357722,29.3861540743569,138462.232577437,0.0,1.0
2017-07-06,37.6,38.025,37.4,37.5,124285,28.6992050180732,29.0235976279849,28.5465496722324,28.6228773451528,162830.851832207,0.0,1.0
2017-07-07,37.9,38.05,37.45,37.7,76333,28.9281880368344,29.042679546215,28.5847135086926,28.7755326909936,100006.979224426,0.0,1.0
2017-07-10,37.2,37.9,37.2,37.75,102665,28.3938943263916,28.9281880368344,28.3938943263916,28.8136965274538,134505.607300587,0.0,1.0
2017-07-11,36.9,37.3,36.65,37.25,153587,28.1649113076304,28.470221999312,27.9740921253293,28.4320581628518,201220.59814421,0.0,1.0
2017-07-12,35.85,36.6,35.8,36.6,183515,27.3634707419661,27.9359282888691,27.3253069055059,27.9359282888691,240430.492609626,0.0,1.0
2017-07-13,36.05,36.25,35.85,35.85,131177,27.5161260878069,27.6687814336477,27.3634707419661,27.3634707419661,171860.342364673,0.0,1.0
2017-07-14,36.2,36.35,35.5,35.7,170295,27.6306175971875,27.7451091065681,27.0963238867447,27.2489792325855,223110.430967258,0.0,1.0
2017-07-17,36.0,36.35,35.7,36.2,230728,27.4779622513467,27.7451091065681,27.2489792325855,27.6306175971875,302286.171151316,0.0,1.0
2017-07-18,35.65,35.95,35.3,35.8,109037,27.2108153961253,27.4397984148865,26.9436685409038,27.3253069055059,142853.824606576,0.0,1.0
2017-07-19,36.0,36.0,35.45,35.65,93763,27.4779622513467,27.4779622513467,27.0581600502845,27.2108153961253,122842.733719622,0.0,1.0
2017-07-20,36.0,36.15,35.7,35.95,98383,27.4779622513467,27.5924537607273,27.2489792325855,27.4397984148865,128895.58430871,0.0,1.0
2017-07-21,35.65,36.6,35.55,36.3,106058,27.2108153961253,27.9359282888691,27.1344877232049,27.7069452701079,138950.915103352,0.0,1.0
2017-07-24,36.05,36.1,35.35,35.6,140233,27.5161260878069,27.5542899242671,26.981832377364,27.1726515596651,183724.977631941,0.0,1.0
2017-07-25,37.0,37.1,35.1,35.6,285662,28.2412389805508,28.3175666534712,26.791013195063,27.1726515596651,374257.446965376,0.0,1.0
2017-07-26,36.7,37.1,36.6,37.0,192293,28.0122559617895,28.3175666534712,27.9359282888691,28.2412389805508,251930.908728894,0.0,1.0
2017-07-27,36.75,36.85,36.6,36.7,145701,28.0504197982497,28.1267474711702,27.9359282888691,28.0122559617895,190888.827636516,0.0,1.0
2017-07-28,36.95,37.0,36.6,36.7,85177,28.2030751440906,28.2412389805508,27.9359282888691,28.0122559617895,111593.864637823,0.0,1.0
2017-07-31,36.9,37.25,36.8,37.0,126273,28.1649113076304,28.4320581628518,28.08858363471,28.2412389805508,165435.411782662,0.0,1.0
2017-08-01,37.1,37.15,36.75,37.1,61922,28.3175666534712,28.3557304899314,28.0504197982497,28.3175666534712,81126.5398652604,0.0,1.0
2017-08-02,37.25,37.425,37.0,37.1,63299,28.4320581628518,28.5656315904625,28.2412389805508,28.3175666534712,82930.6037746055,0.0,1.0
2017-08-03,36.85,37.4,36.75,37.25,135421,28.1267474711702,28.5465496722324,28.0504197982497,28.4320581628518,177420.580005385,0.0,1.0
2017-08-04,36.95,37.4,36.75,37.0,86345,28.2030751440906,28.5465496722324,28.0504197982497,28.2412389805508,113124.109115757,0.0,1.0
2017-08-07,36.85,37.1,36.65,36.9,151546,28.1267474711702,28.3175666534712,27.9740921253293,28.1649113076304,198546.600730286,0.0,1.0
2017-08-08,37.3,37.8,36.65,36.75,166480,28.470221999312,28.851860363914,27.9740921253293,28.0504197982497,218112.24373839,0.0,1.0
2017-08-09,37.35,37.35,36.9,37.1,102736,28.5083858357722,28.5083858357722,28.1649113076304,28.3175666534712,134598.627298818,0.0,1.0
2017-08-10,37.05,37.3,36.9,37.15,104447,28.279402817011,28.470221999312,28.1649113076304,28.3557304899314,136840.278242092,0.0,1.0
2017-08-11,36.4,37.15,36.2,37.1,127542,27.7832729430283,28.3557304899314,27.6306175971875,28.3175666534712,167097.980483432,0.0,1.0
2017-08-14,37.5,37.5,36.6,36.6,123372,28.6228773451528,28.6228773451528,27.9359282888691,27.9359282888691,161634.693263411,0.0,1.0
2017-08-15,37.1,37.85,36.85,37.55,90955,28.3175666534712,28.8900242003742,28.1267474711702,28.661041181613,119163.858296644,0.0,1.0
2017-08-16,37.4,37.55,37.05,37.2,93618,28.5465496722324,28.661041181613,28.279402817011,28.3938943263916,122652.7633007,0.0,1.0
2017-08-17,36.95,37.45,36.9,37.3,159988,28.2030751440906,28.5847135086926,28.1649113076304,28.470221999312,209606.809533983,0.0,1.0
2017-08-18,37.1,37.2,36.525,36.6,157905,28.3175666534712,28.3938943263916,27.8786825341788,27.9359282888691,206877.786205613,0.0,1.0
2017-08-21,37.05,37.15,36.8,37.05,92419,28.279402817011,28.3557304899314,28.08858363471,28.279402817011,121081.904457342,0.0,1.0
2017-08-22,37.2,37.3,36.85,37.15,67606,28.3938943263916,28.470221999312,28.1267474711702,28.3557304899314,88573.3802869868,0.0,1.0
2017-08-23,36.95,37.35,36.95,37.05,100721,28.2030751440906,28.5083858357722,28.2030751440906,28.279402817011,131958.693546218,0.0,1.0
2017-08-24,36.9,37.2,36.8,37.15,73334,28.1649113076304,28.3938943263916,28.08858363471,28.3557304899314,96077.8669047996,0.0,1.0
2017-08-25,36.9,37.2,36.7,36.9,140169,28.1649113076304,28.3938943263916,28.0122559617895,28.1649113076304,183641.128619452,0.0,1.0
2017-08-28,35.6,36.95,35.1,36.85,257719,27.1726515596651,28.2030751440906,26.791013195063,28.1267474711702,337648.182027955,0.0,1.0
2017-08-29,35.55,35.9,35.275,35.35,467350,27.1344877232049,27.4016345784263,26.9245866226737,26.981832377364,612294.31229659,0.0,1.0
2017-08-30,35.55,35.95,35.4,35.5,123709,27.1344877232049,27.4397984148865,27.0199962138242,27.0963238867447,162076.210719801,0.0,1.0
2017-08-31,35.15,35.7,35.05,35.6,191520,26.8291770315232,27.2489792325855,26.7528493586028,27.1726515596651,250918.169874918,0.0,1.0
2017-09-01,35.15,35.25,34.79,35.2,218535,26.8291770315232,26.9055047044436,26.5543974090098,26.8673408679834,286311.624131241,0.0,1.0
2017-09-05,34.7,36.35,34.55,36.1,218321,26.4857025033814,27.7451091065681,26.3712109940008,27.5542899242671,286031.253995729,0.0,1.0
2017-09-06,34.75,35.025,34.65,34.85,237100,26.5238663398416,26.7337674403727,26.4475386669212,26.600194012762,310634.388457305,0.0,1.0
2017-09-07,34.0,34.8,33.85,34.7,290435,25.9514087929385,26.5620301763018,25.8369172835579,26.4857025033814,380510.749099948,0.0,1.0
2017-09-08,34.75,35.1,33.95,33.95,171945,26.5238663398416,26.791013195063,25.9132449564783,25.9132449564783,225272.163320503,0.0,1.0
2017-09-11,35.75,35.9,35.05,35.2,144313,27.2871430690457,27.4016345784263,26.7528493586028,26.8673408679834,189070.352178149,0.0,1.0
2017-09-12,36.5,36.6,35.65,35.75,163622,27.8596006159487,27.9359282888691,27.2108153961253,27.2871430690457,214367.861274404,0.0,1.0
2017-09-13,37.25,37.25,36.35,36.35,178499,28.4320581628518,28.4320581628518,27.7451091065681,27.7451091065681,233858.826255759,0.0,1.0
2017-09-14,36.95,37.15,36.75,36.9,188519,28.4129762446217,28.5667677263246,28.2591847629187,28.3745283741959,245161.822894867,0.275,1.0
2017-09-15,37.65,37.85,36.8,36.95,320412,28.951246430582,29.105037912285,28.2976326333445,28.4129762446217,416683.676432562,0.0,1.0
2017-09-18,37.85,37.95,37.35,37.7,171523,29.105037912285,29.1819336531365,28.7205592080276,28.9896943010078,223059.168298136,0.0,1.0
2017-09-19,37.95,38.4,37.75,37.85,150176,29.1819336531365,29.5279644869681,29.0281421714335,29.105037912285,195298.20291355,0.0,1.0
2017-09-20,37.85,38.15,37.7,37.9,144728,29.105037912285,29.3357251348394,28.9896943010078,29.1434857827107,188213.285153901,0.0,1.0
2017-09-21,37.6,38.05,37.55,37.65,187900,28.9127985601563,29.258829393988,28.8743506897306,28.951246430582,244356.836827829,0.0,1.0
2017-09-22,37.6,37.8,37.5,37.5,140805,28.9127985601563,29.0665900418593,28.8359028193048,28.8359028193048,183111.572163611,0.0,1.0
2017-09-25,37.9,38.05,37.55,37.55,183145,29.1434857827107,29.258829393988,28.8743506897306,28.8743506897306,238173.139333863,0.0,1.0
2017-09-26,38.8,39.05,37.65,37.8,235502,29.8355474503741,30.0277868025028,28.951246430582,29.0665900418593,306261.435798974,0.0,1.0
2017-09-27,39.6,39.85,38.95,39.15,208835,30.4507133771859,30.6429527293146,29.9508910616513,30.1046825433542,271582.011809152,0.0,1.0
2017-09-28,39.55,39.65,38.7,39.6,238034,30.4122655067602,30.4891612476116,29.7586517095226,30.4507133771859,309554.205947181,0.0,1.0
2017-09-29,39.35,39.5,39.2,39.5,229174,30.2584740250572,30.3738176363344,30.14313041378,30.3738176363344,298032.111352745,0.0,1.0
2017-10-02,39.9,39.95,39.15,39.35,292107,30.6814005997403,30.7198484701661,30.1046825433542,30.2584740250572,379874.095451127,0.0,1.0
2017-10-03,40.0,40.0,39.45,39.8,263907,30.7582963405918,30.7582963405918,30.3353697659087,30.6045048588889,343201.062994794,0.0,1.0
2017-10-04,39.75,40.0,39.425,39.95,171094,30.5660569884631,30.7582963405918,30.3161458306958,30.7198484701661,222501.270038428,0.0,1.0
2017-10-05,40.1,40.2,39.55,39.65,77773,30.8351920814433,30.9120878222948,30.4122655067602,30.4891612476116,101140.84231299,0.0,1.0
2017-10-06,39.75,40.5,39.675,40.1,155166,30.5660569884631,31.1427750448492,30.5083851828245,30.8351920814433,201787.509011319,0.0,1.0
2017-10-09,39.6,40.0,39.55,39.65,127109,30.4507133771859,30.7582963405918,30.4122655067602,30.4891612476116,165300.442641557,0.0,1.0
2017-10-10,39.85,39.95,39.575,39.6,142364,30.6429527293146,30.7198484701661,30.431489441973,30.4507133771859,185138.99264586,0.0,1.0
2017-10-11,39.95,40.25,39.8,39.8,88196,30.7198484701661,30.9505356927205,30.6045048588889,30.6045048588889,114695.55923825,0.0,1.0
2017-10-12,40.25,40.35,39.8,39.95,88080,30.9505356927205,31.027431433572,30.6045048588889,30.7198484701661,114544.705629565,0.0,1.0
2017-10-13,40.3,40.6,40.2,40.2,87590,30.9889835631463,31.2196707857007,30.9120878222948,30.9120878222948,113907.479179082,0.0,1.0
2017-10-16,40.65,40.8,40.35,40.35,78301,31.2581186561264,31.3734622674036,31.027431433572,31.027431433572,101827.486324938,0.0,1.0
2017-10-17,40.45,40.85,40.3,40.75,139677,31.1043271744235,31.4119101378294,30.9889835631463,31.3350143969779,181644.650865357,0.0,1.0
2017-10-18,40.95,41.1,40.5,40.6,113455,31.4888058786809,31.6041494899581,31.1427750448492,31.2196707857007,147543.932529544,0.0,1.0
2017-10-19,40.7,40.75,40.45,40.65,141110,31.2965665265522,31.3350143969779,31.1043271744235,31.2581186561264,183508.213117482,0.0,1.0
2017-10-20,40.5,41.15,40.45,41.05,125628,31.1427750448492,31.6425973603838,31.1043271744235,31.5657016195323,163374.458206527,0.0,1.0
2017-10-23,40.05,40.65,40.0,40.45,182507,30.7967442110176,31.2581186561264,30.7582963405918,31.1043271744235,237343.444486091,0.0,1.0
2017-10-24,40.45,40.85,40.25,40.25,101733,31.1043271744235,31.4119101378294,30.9505356927205,30.9505356927205,132299.915279433,0.0,1.0
2017-10-25,42.9,45.445,42.85,43.7,316842,32.9882728252847,34.9452694299549,32.949824954859,33.6034387520966,412041.026579047,0.0,1.0
2017-10-26,44.0,44.4,43.3,43.35,276573,33.834125974651,34.1417089380569,33.2958557886906,33.3343036591164,359672.716508691,0.0,1.0
2017-10-27,44.5,44.5,43.75,44.1,202162,34.2186046789084,34.2186046789084,33.6418866225223,33.9110217155025,262904.027923297,0.0,1.0
2017-10-30,44.3,44.75,44.0275,44.4,123749,34.0648131972054,34.4108440310371,33.8552723033852,34.1417089380569,160930.889838249,0.0,1.0
2017-10-31,43.8,44.35,43.65,44.3,233481,33.680334492948,34.1032610676312,33.5649908816708,34.0648131972054,303633.201806271,0.0,1.0
2017-11-01,43.4,44.4,43.3,43.9,247391,33.3727515295421,34.1417089380569,33.2958557886906,33.7572302337995,321722.630227107,0.0,1.0
2017-11-02,43.9,44.2,43.45,43.45,167311,33.7572302337995,33.987917456354,33.4111993999679,33.4111993999679,217581.621748275,0.0,1.0
2017-11-03,44.2,44.2,43.45,43.75,129488,33.987917456354,33.987917456354,33.4111993999679,33.6418866225223,168394.242081756,0.0,1.0
2017-11-06,45.05,45.15,44.05,44.05,266639,34.6415312535915,34.718426994443,33.8725738450767,33.8725738450767,346753.92557177,0.0,1.0
2017-11-07,45.4,45.7,44.85,44.95,187526,34.9106663465717,35.1413535691262,34.4877397718886,34.5646355127401,243870.463986032,0.0,1.0
2017-11-08,45.35,45.65,45.05,45.25,128185,34.872218476146,35.1029056987004,34.6415312535915,34.7953227352945,166699.73990833,0.0,1.0
2017-11-09,45.2,45.6,44.8,45.15,150045,34.7568748648688,35.0644578282747,34.4492919014628,34.718426994443,195127.842372706,0.0,1.0
2017-11-10,45.75,45.85,45.0,45.15,203911,35.1798014395519,35.2566971804034,34.6030833831658,34.718426994443,265178.536212876,0.0,1.0
2017-11-13,45.45,46.1,45.25,45.5,151014,34.9491142169975,35.4489365325321,34.7953227352945,34.9875620874232,196387.990190089,0.0,1.0
2017-11-14,45.6,45.7,45.15,45.4,241448,35.0644578282747,35.1413535691262,34.718426994443,34.9106663465717,313993.983706256,0.0,1.0
2017-11-15,45.7,46.095,45.225,45.4,184652,35.1413535691262,35.4450917454895,34.7760988000816,34.9106663465717,240132.935784631,0.0,1.0
2017-11-16,45.45,45.95,45.25,45.95,145788,34.9491142169975,35.3335929212548,34.7953227352945,35.3335929212548,189591.775026373,0.0,1.0
2017-11-17,45.55,45.925,45.25,45.25,208895,35.0260099578489,35.314368986042,34.7953227352945,34.7953227352945,271660.039537783,0.0,1.0
2017-11-20,45.6,45.7,45.3,45.65,129845,35.0644578282747,35.1413535691262,34.8337706057202,35.1029056987004,168858.507067107,0.0,1.0
2017-11-21,45.55,45.8,45.45,45.6,192727,35.0260099578489,35.2182493099776,34.9491142169975,35.0644578282747,250634.167596152,0.0,1.0
2017-11-22,45.45,45.65,45.175,45.6,128197,34.9491142169975,35.1029056987004,34.7376509296559,35.0644578282747,166715.345454056,0.0,1.0
2017-11-24,45.55,45.65,45.25,45.5,64593,35.0260099578489,35.1029056987004,34.7953227352945,34.9875620874232,84000.7512571579,0.0,1.0
2017-11-27,45.45,45.95,45.3,45.6,216463,34.9491142169975,35.3335929212548,34.8337706057202,35.0644578282747,281501.937042375,0.0,1.0
2017-11-28,46.35,46.4,45.25,45.45,168268,35.6411758846608,35.6796237550865,34.7953227352945,34.9491142169975,218826.164019931,0.0,1.0
2017-11-29,47.15,47.65,46.25,46.55,167708,36.2563418114726,36.64082051573,35.5642801438093,35.7949673663637,218097.90521938,0.0,1.0
2017-11-30,46.7,47.5,46.4,47.35,187373,35.9103109776409,36.5254769044528,35.6796237550865,36.4101332931756,243671.493278025,0.0,1.0
2017-12-01,46.85,46.9,45.1,46.8,163557,36.0256545889182,36.0641024593439,34.6799791240173,35.9872067184924,212699.686860294,0.0,1.0
2017-12-04,46.55,47.6,46.5,47.35,105870,35.7949673663637,36.6023726453043,35.756519495938,36.4101332931756,137679.927168506,0.0,1.0
2017-12-05,46.3,46.75,46.15,46.6,101496,35.602728014235,35.9487588480667,35.4873844029578,35.8334152367895,131991.705751343,0.0,1.0
2017-12-06,45.5,46.45,45.45,46.2,270155,34.9875620874232,35.7180716255122,34.9491142169975,35.5258322733835,351326.350469516,0.0,1.0
2017-12-07,45.55,45.9,45.25,45.55,183423,35.0260099578489,35.2951450508291,34.7953227352945,35.0260099578489,238534.66780985,0.0,1.0
2017-12-08,45.0,45.65,44.98,45.5,131773,34.6030833831658,35.1029056987004,34.5877042349955,34.9875620874232,171365.798080434,0.0,1.0
2017-12-11,44.35,45.15,44.25,45.0,128492,34.1032610676312,34.718426994443,34.0263653267797,34.6030833831658,167098.981786489,0.0,1.0
2017-12-12,44.3,44.63,44.15,44.35,143720,34.0648131972054,34.3185691420153,33.9494695859282,34.1032610676312,186902.419312909,0.0,1.0
2017-12-13,43.75,44.7,43.7,44.2,109754,33.6418866225223,34.3723961606114,33.6034387520966,33.987917456354,142730.922135186,0.0,1.0
2017-12-14,43.15,43.85,43.0,43.85,155991,33.1805121774134,33.7187823633738,33.0651685661362,33.7187823633738,202860.390279989,0.0,1.0
2017-12-15,43.65,44.25,42.95,42.95,499421,33.7764541690124,34.2407353259748,33.234792819223,33.234792819223,645411.935217278,0.275,1.0
2017-12-18,44.1,44.9,43.85,44.1,102758,34.1246650367342,34.7437065793507,33.9312145546665,34.1246650367342,132796.257344119,0.0,1.0
2017-12-19,43.4,44.4,43.35,44.15,120607,33.5830036869447,34.3568056152153,33.5443135905312,34.1633551331477,155862.883760896,0.0,1.0
2017-12-20,43.5,43.9,43.5,43.65,86454,33.6603838797718,33.96990465108,33.6603838797718,33.7764541690124,111726.265910474,0.0,1.0
2017-12-21,44.35,44.55,43.45,43.5,116524,34.3181155188018,34.4728759044559,33.6216937833583,33.6603838797718,150586.339659843,0.0,1.0
2017-12-22,44.15,44.55,43.9,44.55,130591,34.1633551331477,34.4728759044559,33.96990465108,34.4728759044559,168765.410409173,0.0,1.0
2017-12-26,44.55,44.95,44.25,44.3,93909,34.4728759044559,34.7823966757642,34.2407353259748,34.2794254223883,121360.514324226,0.0,1.0
2017-12-27,44.5,45.2,44.35,44.7,77224,34.4341858080424,34.9758471578318,34.3181155188018,34.5889461936965,99798.1488267797,0.0,1.0
2017-12-28,44.45,44.65,44.3,44.5,156889,34.3954957116289,34.550256097283,34.2794254223883,34.4341858080424,202750.85169487,0.0,1.0
2017-12-29,44.1,44.63,44.1,44.45,174024,34.1246650367342,34.5347800587176,34.1246650367342,34.3954957116289,224894.761362161,0.0,1.0
2018-01-02,43.75,44.63,43.5,44.3,197770,33.8538343618394,34.5347800587176,33.6603838797718,34.2794254223883,255582.201044652,0.0,1.0
2018-01-03,43.05,43.8,43.05,43.55,82037,33.31217301205,33.892524458253,33.31217301205,33.6990739761853,106018.086803358,0.0,1.0
2018-01-04,43.55,43.7,43.0,43.15,117504,33.6990739761853,33.8151442654259,33.2734829156365,33.3895532048771,151852.813629726,0.0,1.0
2018-01-05,43.5,43.6,43.25,43.6,93266,33.6603838797718,33.7377640725989,33.4669333977041,33.7377640725989,120529.552321538,0.0,1.0
2018-01-08,43.55,43.75,43.05,43.5,160235,33.6990739761853,33.8538343618394,33.31217301205,33.6603838797718,207074.955677756,0.0,1.0
2018-01-09,43.8,44.55,43.6,43.6,203754,33.892524458253,34.4728759044559,33.7377640725989,33.7377640725989,263315.446183203,0.0,1.0
2018-01-10,43.75,44.2,43.75,43.8,65958,33.8538343618394,34.2020452295612,33.8538343618394,33.892524458253,85238.8674546351,0.0,1.0
2018-01-11,44.15,44.35,43.8,43.8,126152,34.1633551331477,34.3181155188018,33.892524458253,33.892524458253,163028.800253754,0.0,1.0
2018-01-12,44.05,44.45,43.8,44.2,72998,34.0859749403206,34.3954957116289,33.892524458253,34.2020452295612,94336.8029117537,0.0,1.0
2018-01-16,43.5,44.4,43.45,44.25,146170,33.6603838797718,34.3568056152153,33.6216937833583,34.2407353259748,188898.46956918,0.0,1.0
2018-01-17,44.2,44.4,43.3,43.6,164689,34.2020452295612,34.3568056152153,33.5056234941177,33.7377640725989,212830.950638837,0.0,1.0
2018-01-18,44.1,44.38,43.8,44.3,116906,34.1246650367342,34.3413295766499,33.892524458253,34.2794254223883,151080.006044021,0.0,1.0
2018-01-19,44.7,44.7,43.85,43.85,121029,34.5889461936965,34.5889461936965,33.9312145546665,33.9312145546665,156408.242960172,0.0,1.0
2018-01-22,43.85,44.9,43.75,44.9,127354,33.9312145546665,34.7437065793507,33.8538343618394,34.7437065793507,164582.169347427,0.0,1.0
2018-01-23,43.75,44.0,43.45,43.8,176652,33.8538343618394,34.0472848439071,33.6216937833583,33.892524458253,228290.979314051,0.0,1.0
2018-01-24,43.1,44.0,43.1,44.0,137273,33.3508631084635,34.0472848439071,33.3508631084635,34.0472848439071,177400.695171171,0.0,1.0
2018-01-25,43.3,43.3,42.75,43.25,123508,33.5056234941177,33.5056234941177,33.0800324335688,33.4669333977041,159611.905175825,0.0,1.0
2018-01-26,42.8,43.55,42.8,43.45,107388,33.1187225299824,33.6990739761853,33.1187225299824,33.6216937833583,138779.700691627,0.0,1.0
2018-01-29,41.75,42.85,41.75,42.7,188258,32.3062305052982,33.1574126263959,32.3062305052982,33.0413423371553,243289.649614523,0.0,1.0
2018-01-30,42.0,42.2,41.6,41.6,315895,32.4996809873659,32.65444137302,32.1901602160576,32.1901602160576,408237.545628762,0.0,1.0
2018-01-31,41.3,42.2,41.15,42.0,208465,31.9580196375764,32.65444137302,31.8419493483358,32.4996809873659,269403.567481284,0.0,1.0
2018-02-01,41.4,41.55,40.98,41.25,103358,32.0353998304035,32.1514701196441,31.7104030205298,31.9193295411629,133571.649570578,0.0,1.0
2018-02-02,40.35,41.35,40.3,41.1,147295,31.2229078057194,31.99670973399,31.1842177093058,31.8032592519223,190352.329993791,0.0,1.0
2018-02-05,38.9,40.7,38.85,40.15,145590,30.100895009727,31.4937384806141,30.0622049133134,31.0681474200652,188148.92375027,0.0,1.0
2018-02-06,38.7,39.1,37.75,38.15,164406,29.9461346240728,30.2556553953811,29.2110227922158,29.520543563524,212465.223972024,0.0,1.0
2018-02-07,40.6,40.9,37.5,37.9,253743,31.416358287787,31.6484988662682,29.0175723101481,29.3270930814563,327917.249530632,0.0,1.0
2018-02-08,38.75,40.4,38.75,40.35,197094,29.9848247204864,31.2615979021329,29.9848247204864,31.2229078057194,254708.592469508,0.0,1.0
2018-02-09,40.05,40.4,38.7,38.7,263023,30.9907672272382,31.2615979021329,29.9461346240728,29.9461346240728,339909.982633197,0.0,1.0
2018-02-12,40.95,41.05,39.2,40.15,296206,31.6871889626817,31.7645691555088,30.3330355882081,31.0681474200652,382793.049717512,0.0,1.0
2018-02-13,40.2,40.83,40.1,40.7,241402,31.1068375164788,31.5943327312892,31.0294573236517,31.4937384806141,311968.723752748,0.0,1.0
2018-02-14,41.8,41.95,39.9,39.9,226645,32.3449206017117,32.4609908909523,30.8746969379976,30.8746969379976,292897.951942991,0.0,1.0
2018-02-15,42.15,42.35,41.65,42.05,159849,32.6157512766065,32.7705116622606,32.2288503124712,32.5383710837794,206576.120012067,0.0,1.0
2018-02-16,42.25,42.5,41.9,41.9,168306,32.6931314694335,32.8865819515012,32.4223007945388,32.4223007945388,217505.273444007,0.0,1.0
2018-02-20,41.75,42.4,41.45,42.05,113783,32.3062305052982,32.8092017586741,32.074089926817,32.5383710837794,147044.089505302,0.0,1.0
2018-02-21,41.7,42.45,41.65,41.8,84985,32.2675404088847,32.8478918550876,32.2288503124712,32.3449206017117,109827.847276026,0.0,1.0
2018-02-22,41.45,42.15,41.25,41.85,109028,32.074089926817,32.6157512766065,31.9193295411629,32.3836106981253,140899.106110615,0.0,1.0
2018-02-23,42.1,42.1,41.45,41.45,122223,32.5770611801929,32.5770611801929,32.074089926817,32.074089926817,157951.273490825,0.0,1.0
2018-02-26,42.9,42.95,42.05,42.1,93400,33.1961027228094,33.234792819223,32.5383710837794,32.5770611801929,120702.723252114,0.0,1.0
2018-02-27,42.1,43.05,42.1,42.75,93143,32.5770611801929,33.31217301205,32.5770611801929,33.0800324335688,120370.596915114,0.0,1.0
2018-02-28,41.15,42.4,41.1,42.25,115519,31.8419493483358,32.8092017586741,31.8032592519223,32.6931314694335,149287.557680524,0.0,1.0
2018-03-01,41.45,41.55,40.9,41.15,158121,32.074089926817,32.1514701196441,31.6484988662682,31.8419493483358,204342.990399866,0.0,1.0
2018-03-02,41.75,41.85,40.6,41.2,117282,32.3062305052982,32.3836106981253,31.416358287787,31.8806394447494,151565.918505936,0.0,1.0
2018-03-05,42.8,42.95,41.35,41.6,108312,33.1187225299824,33.234792819223,31.99670973399,32.1901602160576,139973.804720374,0.0,1.0
2018-03-06,42.95,43.0,42.0,43.0,142730,33.234792819223,33.2734829156365,32.4996809873659,33.2734829156365,184452.887470815,0.0,1.0
2018-03-07,42.65,43.15,42.65,42.65,172946,33.0026522407418,33.3895532048771,33.0026522407418,33.0026522407418,223501.639995289,0.0,1.0
2018-03-08,42.6,43.2,42.35,42.95,130984,32.9639621443282,33.4282433012906,32.7705116622606,33.234792819223,169273.292317504,0.0,1.0
2018-03-09,44.05,44.25,42.6,42.95,131289,34.0859749403206,34.2407353259748,32.9639621443282,33.234792819223,169667.45003262,0.0,1.0
2018-03-12,43.85,44.55,43.75,44.05,129079,33.9312145546665,34.4728759044559,33.8538343618394,34.0859749403206,166811.421998497,0.0,1.0
2018-03-13,43.55,44.15,43.45,44.15,79486,33.6990739761853,34.1633551331477,33.6216937833583,34.1633551331477,102721.37752053,0.0,1.0
2018-03-14,43.45,44.0,43.25,43.7,100109,33.6216937833583,34.0472848439071,33.4669333977041,33.8151442654259,129372.900664302,0.0,1.0
2018-03-15,43.85,43.85,43.25,43.65,150102,33.9312145546665,33.9312145546665,33.4669333977041,33.7764541690124,193979.873293242,0.0,1.0
2018-03-16,44.5,44.55,43.5,43.5,414864,34.6547193575995,34.6936572445182,33.8759616192265,33.8759616192265,532725.364458955,0.285,1.0
2018-03-19,44.45,44.55,43.7,44.2,137086,34.6157814706809,34.6936572445182,34.0317131669011,34.4210920360876,176031.637626355,0.0,1.0
2018-03-20,44.5,44.75,44.15,44.5,86839,34.6547193575995,34.8494087921928,34.382154149169,34.6547193575995,111509.646352181,0.0,1.0
2018-03-21,44.75,45.15,44.55,44.55,80641,34.8494087921928,35.160911887542,34.6936572445182,34.6936572445182,103550.816931174,0.0,1.0
2018-03-22,43.15,44.9,43.1,44.25,110317,33.6033964107959,34.9662224529487,33.5644585238773,34.4600299230063,141657.661380642,0.0,1.0
2018-03-23,41.5,43.2,41.5,43.05,181879,32.3184461424805,33.6423342977146,32.3184461424805,33.5255206369586,233550.167193177,0.0,1.0
2018-03-26,42.65,42.7,42.05,42.25,166640,33.2140175416094,33.2529554285281,32.7467628985856,32.9025144462602,213981.822316326,0.0,1.0
2018-03-27,41.8,42.8,41.65,42.8,137845,32.5520734639924,33.3308312023654,32.4352598032364,33.3308312023654,177006.266785849,0.0,1.0
2018-03-28,42.85,42.9,41.7,41.8,163533,33.369769089284,33.4087069762027,32.4741976901551,32.5520734639924,209992.134834708,0.0,1.0
2018-03-29,42.75,43.0,42.5,43.0,328999,33.2918933154467,33.48658275004,33.0972038808535,33.48658275004,422466.427989972,0.0,1.0
2018-04-02,41.6,42.85,41.1,42.5,114171,32.3963219163178,33.369769089284,32.0069430471313,33.0972038808535,146606.568865082,0.0,1.0
2018-04-03,42.85,43.1,41.3,41.85,144813,33.369769089284,33.5644585238773,32.1626945948058,32.591011350911,185953.850426633,0.0,1.0
2018-04-04,43.3,43.4,42.25,42.25,93576,33.7202100715519,33.7980858453892,32.9025144462602,32.9025144462602,120160.603727031,0.0,1.0
2018-04-05,43.85,43.9,42.95,43.6,159119,34.1485268276571,34.1874647145757,33.4476448631213,33.9538373930638,204324.133372248,0.0,1.0
2018-04-06,43.0,43.9,42.8,43.55,137071,33.48658275004,34.1874647145757,33.3308312023654,33.9148995061452,176012.376180515,0.0,1.0
2018-04-09,43.15,43.95,42.9,43.4,116237,33.6033964107959,34.2264026014944,33.4087069762027,33.7980858453892,149259.512005418,0.0,1.0
2018-04-10,43.7,43.95,43.15,43.95,147249,34.0317131669011,34.2264026014944,33.6033964107959,34.2264026014944,189081.909231017,0.0,1.0
2018-04-11,43.55,43.8,43.25,43.6,97362,33.9148995061452,34.1095889407384,33.6812721846333,33.9538373930638,125022.192656998,0.0,1.0
2018-04-12,43.8,43.95,43.65,43.95,59840,34.1095889407384,34.2264026014944,33.9927752799825,34.2264026014944,76840.3279369236,0.0,1.0
2018-04-13,44.35,44.57,43.9,44.0,159846,34.5379056968436,34.7092323992856,34.1874647145757,34.265340488413,205257.671447284,0.0,1.0
2018-04-16,45.3,45.75,44.7,44.75,158307,35.2777255482979,35.6281665305658,34.8104709052741,34.8494087921928,203281.44710412,0.0,1.0
2018-04-17,44.95,45.55,44.7,45.55,142833,35.0051603398674,35.4724149828912,34.8104709052741,35.4724149828912,183411.339575779,0.0,1.0
2018-04-18,44.85,45.15,44.8,44.95,151988,34.9272845660301,35.160911887542,34.8883466791114,35.0051603398674,195167.242020006,0.0,1.0
2018-04-19,44.95,45.4,44.65,45.0,111728,35.0051603398674,35.3556013221352,34.7715330183555,35.044098226786,143469.521385972,0.0,1.0
2018-04-20,44.85,45.25,44.6,45.0,93426,34.9272845660301,35.2387876613793,34.7325951314368,35.044098226786,119967.989268633,0.0,1.0
2018-04-23,44.75,45.25,44.55,45.05,83270,34.8494087921928,35.2387876613793,34.6936572445182,35.0830361137047,106926.706338697,0.0,1.0
2018-04-24,44.55,44.95,44.1,44.85,83774,34.6936572445182,35.0051603398674,34.3432162622503,34.9272845660301,107573.890918914,0.0,1.0
2018-04-25,44.5,44.8,44.1,44.45,88528,34.6547193575995,34.8883466791114,34.3432162622503,34.6157814706809,113678.485153743,0.0,1.0
2018-04-26,44.4,44.6,44.1,44.6,59151,34.5768435837622,34.7325951314368,34.3432162622503,34.7325951314368,75955.5855246819,0.0,1.0
2018-04-27,44.6,44.65,44.15,44.15,43966,34.7325951314368,34.7715330183555,34.382154149169,34.382154149169,56456.581852854,0.0,1.0
2018-04-30,44.7,45.1,44.5,44.75,166770,34.8104709052741,35.1219740006233,34.6547193575995,34.8494087921928,214148.754846938,0.0,1.0
2018-05-01,44.25,44.65,43.85,44.65,136190,34.4600299230063,34.7715330183555,34.1485268276571,34.7715330183555,174881.087261524,0.0,1.0
2018-05-02,43.3,44.2,43.15,44.2,207748,33.7202100715519,34.4210920360876,33.6033964107959,34.4210920360876,266768.456688503,0.0,1.0
2018-05-03,42.85,43.05,39.6,41.15,649343,33.369769089284,33.5255206369586,30.8388064395717,32.0458809340499,833819.001730378,0.0,1.0
2018-05-04,43.6,44.1,42.4,42.4,171866,33.9538373930638,34.3432162622503,33.0193281070162,33.0193281070162,220692.510046913,0.0,1.0
2018-05-07,42.6,43.4,42.3,43.4,153724,33.1750796546908,33.7980858453892,32.9414523331789,33.7980858453892,197396.433351865,0.0,1.0
2018-05-08,42.75,43.2,42.45,43.2,114632,33.2918933154467,33.6423342977146,33.0582659939348,33.6423342977146,147198.537300559,0.0,1.0
2018-05-09,42.8,43.0,42.25,42.85,91448,33.3308312023654,33.48658275004,32.9025144462602,33.369769089284,117428.046610558,0.0,1.0
2018-05-10,42.95,43.05,42.45,42.75,166158,33.4476448631213,33.5255206369586,33.0582659939348,33.2918933154467,213362.887856674,0.0,1.0
2018-05-11,42.95,43.15,42.8,42.9,66741,33.4476448631213,33.6033964107959,33.3308312023654,33.4087069762027,85701.8771196227,0.0,1.0
2018-05-14,42.8,43.0,42.6,42.95,91674,33.3308312023654,33.48658275004,33.1750796546908,33.4476448631213,117718.252394544,0.0,1.0
2018-05-15,43.25,43.4,42.65,42.65,94673,33.6812721846333,33.7980858453892,33.2140175416094,33.2140175416094,121569.257466115,0.0,1.0
2018-05-16,43.85,44.0,43.2,43.3,124759,34.1485268276571,34.265340488413,33.6423342977146,33.7202100715519,160202.581435204,0.0,1.0
2018-05-17,44.35,44.45,43.75,43.75,136105,34.5379056968436,34.6157814706809,34.0706510538198,34.0706510538198,174771.939068432,0.0,1.0
2018-05-18,44.25,44.6,44.1,44.6,141154,34.4600299230063,34.7325951314368,34.3432162622503,34.7325951314368,181255.34173811,0.0,1.0
2018-05-21,44.85,44.9,44.4,44.5,63508,34.9272845660301,34.9662224529487,34.5768435837622,34.6547193575995,81550.3934929502,0.0,1.0
2018-05-22,44.75,45.25,44.65,44.8,49348,34.8494087921928,35.2387876613793,34.7715330183555,34.8883466791114,63367.5886201755,0.0,1.0
2018-05-23,44.7,44.8,44.48,44.7,61083,34.8104709052741,34.8883466791114,34.6391442028321,34.8104709052741,78436.4597488487,0.0,1.0
2018-05-24,44.55,44.8,44.025,44.45,65009,34.6936572445182,34.8883466791114,34.2848094318723,34.6157814706809,83477.8221733198,0.0,1.0
2018-05-25,44.3,44.6,43.9,44.4,76985,34.4989678099249,34.7325951314368,34.1874647145757,34.5768435837622,98856.1605318192,0.0,1.0
2018-05-29,43.7,44.2,43.3,43.85,97648,34.0317131669011,34.4210920360876,33.7202100715519,34.1485268276571,125389.444224343,0.0,1.0
2018-05-30,44.95,45.0,43.95,43.95,71384,35.0051603398674,35.044098226786,34.2264026014944,34.2264026014944,91663.9366552364,0.0,1.0
2018-05-31,44.2,44.9,44.1,44.9,84650,34.4210920360876,34.9662224529487,34.3432162622503,34.9662224529487,108698.759355959,0.0,1.0
2018-06-01,44.45,44.85,44.3,44.4,121765,34.6157814706809,34.9272845660301,34.4989678099249,34.5768435837622,156357.99684558,0.0,1.0
2018-06-04,45.2,45.3,44.6,44.75,116251,35.1998497744606,35.2777255482979,34.7325951314368,34.8494087921928,149277.489354868,0.0,1.0
2018-06-05,45.45,45.48,44.4,45.2,103494,35.3945392090539,35.4179019412051,34.5768435837622,35.1998497744606,132896.27171631,0.0,1.0
2018-06-06,45.5,45.75,45.0,45.45,102637,35.4334770959725,35.6281665305658,35.044098226786,35.3945392090539,131795.801110662,0.0,1.0
2018-06-07,45.45,45.7,45.2,45.55,85599,35.3945392090539,35.5892286436472,35.1998497744606,35.4724149828912,109917.366829424,0.0,1.0
2018-06-08,45.55,45.9,45.4,45.4,77382,35.4724149828912,35.7449801913218,35.3556013221352,35.3556013221352,99365.9467983793,0.0,1.0
2018-06-11,45.4,45.93,45.2,45.75,63151,35.3556013221352,35.768342923473,35.1998497744606,35.6281665305658,81091.971081963,0.0,1.0
2018-06-12,44.95,45.5,44.6,45.4,67707,35.0051603398674,35.4334770959725,34.7325951314368,35.3556013221352,86942.3142317059,0.0,1.0
2018-06-13,44.4,44.95,44.1,44.65,85097,34.7987895391985,35.2298556258327,34.5636625828526,34.9947286694868,108575.811113889,0.285,1.0
2018-06-14,44.6,44.65,44.15,44.45,93422,34.9555408434292,34.9947286694868,34.6028504089102,34.8379773652562,119197.732304097,0.0,1.0
2018-06-15,44.7,44.75,43.95,44.5,216962,35.0339164955445,35.0731043216021,34.4460991046796,34.8771651913138,276823.215047435,0.0,1.0
2018-06-18,44.9,44.95,44.2,44.5,74765,35.1906677997751,35.2298556258327,34.6420382349679,34.8771651913138,95393.1456799877,0.0,1.0
2018-06-19,45.65,45.7,44.5,44.5,95768,35.7784851906399,35.8176730166976,34.8771651913138,34.8771651913138,122191.008834095,0.0,1.0
2018-06-20,45.75,45.95,45.34,45.7,149833,35.8568608427552,36.0136121469859,35.5355206690825,35.8176730166976,191172.891014106,0.0,1.0
2018-06-21,45.5,46.1,45.35,45.55,114980,35.660921712467,36.1311756251588,35.543358234294,35.7001095385246,146703.723537551,0.0,1.0
2018-06-22,45.6,45.95,45.15,45.75,218510,35.7392973645823,36.0136121469859,35.3866069300634,35.8568608427552,278798.318230912,0.0,1.0
2018-06-25,45.15,45.6,44.9,45.55,93152,35.3866069300634,35.7392973645823,35.1906677997751,35.7001095385246,118853.237562793,0.0,1.0
2018-06-26,45.3,45.5,44.75,45.2,95261,35.5041704082363,35.660921712467,35.0731043216021,35.425794756121,121544.124264313,0.0,1.0
2018-06-27,44.4,45.35,44.3,45.35,99914,34.7987895391985,35.543358234294,34.7204138870832,35.543358234294,127480.916972785,0.0,1.0
2018-06-28,44.7,44.8,44.3,44.3,72661,35.0339164955445,35.1122921476598,34.7204138870832,34.7204138870832,92708.6385107147,0.0,1.0
2018-06-29,44.6,45.28,44.5,45.0,136046,34.9555408434292,35.4884952778133,34.8771651913138,35.2690434518904,173581.968797962,0.0,1.0
2018-07-02,45.3,45.35,44.3,44.4,86237,35.5041704082363,35.543358234294,34.7204138870832,34.7987895391985,110030.344466062,0.0,1.0
2018-07-03,45.95,45.95,45.35,45.45,69848,36.0136121469859,36.0136121469859,35.543358234294,35.6217338864093,89119.5136689063,0.0,1.0
2018-07-05,46.0,46.3,45.45,46.2,114082,36.0527999730435,36.2879269293895,35.6217338864093,36.2095512772742,145557.959546103,0.0,1.0
2018-07-06,46.45,46.8,46.0,46.1,65606,36.4054904075624,36.679805189966,36.0527999730435,36.1311756251588,83707.1185110852,0.0,1.0
2018-07-09,47.2,47.25,46.87,46.9,53259,36.9933077984273,37.0324956244849,36.7346681464467,36.7581808420813,67953.5015818961,0.0,1.0
2018-07-10,47.0,47.5,46.65,47.35,49400,36.8365564941966,37.2284347547732,36.562241711793,37.1108712766002,63029.778594147,0.0,1.0
2018-07-11,46.65,47.3,46.6,46.95,84282,36.562241711793,37.0716834505426,36.5230538857354,36.797368668139,107535.947357731,0.0,1.0
2018-07-12,46.0,47.2,45.9,47.1,127906,36.0527999730435,36.9933077984273,35.9744243209282,36.914932146312,163196.09030087,0.0,1.0
2018-07-13,46.1,46.45,45.8,46.0,241131,36.1311756251588,36.4054904075624,35.8960486688129,36.0527999730435,307660.598019945,0.0,1.0
2018-07-16,44.75,46.05,44.65,45.9,217669,35.0731043216021,36.0919877991012,34.9947286694868,35.9744243209282,277725.280907072,0.0,1.0
2018-07-17,45.3,45.55,44.2,44.25,123120,35.5041704082363,35.7001095385246,34.6420382349679,34.6812260610256,157089.602034643,0.0,1.0
2018-07-18,45.7,45.75,45.1,45.15,98873,35.8176730166976,35.8568608427552,35.3474191040057,35.3866069300634,126152.698359091,0.0,1.0
2018-07-19,45.3,46.0,45.2,45.4,162457,35.5041704082363,36.0527999730435,35.425794756121,35.5825460603516,207279.934029744,0.0,1.0
2018-07-20,45.35,45.6,45.15,45.25,118077,35.543358234294,35.7392973645823,35.3866069300634,35.4649825821787,150655.205810953,0.0,1.0
2018-07-23,44.7,45.5,44.65,45.15,115266,35.0339164955445,35.660921712467,34.9947286694868,35.3866069300634,147068.632782043,0.0,1.0
2018-07-24,44.45,45.0,44.28,44.7,83777,34.8379773652562,35.2690434518904,34.7047387566602,35.0339164955445,106891.614600847,0.0,1.0
2018-07-25,44.2,44.45,43.75,44.45,112109,34.6420382349679,34.8379773652562,34.289347800449,34.8379773652562,143040.596121685,0.0,1.0
2018-07-26,44.5,44.93,44.25,44.25,138081,34.8771651913138,35.2141804954097,34.6812260610256,34.6812260610256,176178.438422235,0.0,1.0
2018-07-27,43.5,44.6,43.45,44.3,121909,34.0934086701607,34.9555408434292,34.0542208441031,34.7204138870832,155544.479324572,0.0,1.0
2018-07-30,43.25,43.75,43.18,43.2,108460,33.8974695398724,34.289347800449,33.8426065833917,33.8582817138148,138384.813488283,0.0,1.0
2018-07-31,43.7,43.8,42.7,43.2,192406,34.2501599743913,34.3285356265067,33.4664034532382,33.8582817138148,245492.056279058,0.0,1.0
2018-08-01,43.75,44.15,43.4,43.85,96577,34.289347800449,34.6028504089102,34.0150330180454,34.3677234525643,123223.217151557,0.0,1.0
2018-08-02,43.9,44.15,43.6,43.65,70952,34.406911278622,34.6028504089102,34.171784322276,34.2109721483337,90528.1143889051,0.0,1.0
2018-08-03,43.95,44.35,43.15,44.05,87299,34.4460991046796,34.7596017131409,33.8190938877571,34.5244747567949,111385.357115191,0.0,1.0
2018-08-06,44.45,44.53,43.8,43.8,62836,34.8379773652562,34.9006778869484,34.3285356265067,34.3285356265067,80172.8576465955,0.0,1.0
2018-08-07,43.8,44.8,43.8,44.55,55549,34.3285356265067,35.1122921476598,34.3285356265067,34.9163530173715,70875.3273507341,0.0,1.0
2018-08-08,44.6,44.8,43.65,43.8,65556,34.9555408434292,35.1122921476598,34.2109721483337,34.3285356265067,83643.3231886213,0.0,1.0
2018-08-09,44.6,44.85,44.35,44.65,56174,34.9555408434292,35.1514799737174,34.7596017131409,34.9947286694868,71672.7688815305,0.0,1.0
2018-08-10,44.8,44.93,43.95,44.3,67637,35.1122921476598,35.2141804954097,34.4460991046796,34.7204138870832,86298.484509561,0.0,1.0
2018-08-13,44.4,44.9,44.15,44.75,68676,34.7987895391985,35.1906677997751,34.6028504089102,35.0731043216021,87624.151310357,0.0,1.0
2018-08-14,45.0,45.0,44.45,44.45,68350,35.2690434518904,35.2690434518904,34.8379773652562,34.8379773652562,87208.2058078936,0.0,1.0
2018-08-15,44.85,45.2,44.65,44.85,95285,35.1514799737174,35.425794756121,34.9947286694868,35.1514799737174,121574.746019095,0.0,1.0
2018-08-16,45.4,46.05,45.1,45.1,90348,35.5825460603516,36.0919877991012,35.3474191040057,35.3474191040057,115275.595879028,0.0,1.0
2018-08-17,45.85,45.85,45.2,45.25,145593,35.9352364948706,35.9352364948706,35.425794756121,35.4649825821787,185763.047669183,0.0,1.0
2018-08-20,46.15,46.35,45.4,46.0,131090,36.1703634512165,36.3271147554471,35.5825460603516,36.0527999730435,167258.576435359,0.0,1.0
2018-08-21,46.5,46.85,46.3,46.5,170838,36.4446782336201,36.7189930160237,36.2879269293895,36.4446782336201,217973.305981111,0.0,1.0
2018-08-22,46.1,46.5,45.9,46.5,87707,36.1311756251588,36.4446782336201,35.9744243209282,36.4446782336201,111905.926946495,0.0,1.0
2018-08-23,45.75,46.13,45.3,46.0,70988,35.8568608427552,36.1546883207934,35.5041704082363,36.0527999730435,90574.0470210791,0.0,1.0
2018-08-24,46.3,46.4,45.65,45.9,54268,36.2879269293895,36.3663025815048,35.7784851906399,35.9744243209282,69240.8911892138,0.0,1.0
2018-08-27,46.15,46.7,46.05,46.35,61764,36.1703634512165,36.6014295378507,36.0919877991012,36.3271147554471,78805.0859329735,0.0,1.0
2018-08-28,45.8,46.35,45.75,46.25,43657,35.8960486688129,36.3271147554471,35.8568608427552,36.2487391033318,55702.247855965,0.0,1.0
2018-08-29,45.95,46.05,45.45,45.75,52062,36.0136121469859,36.0919877991012,35.6217338864093,35.8568608427552,66426.2415621149,0.0,1.0
2018-08-30,46.3,46.65,45.4,45.85,72419,36.2879269293895,36.562241711793,35.5825460603516,35.9352364948706,92399.8691499903,0.0,1.0
2018-08-31,46.3,46.4,45.6,46.0,82049,36.2879269293895,36.3663025815048,35.7392973645823,36.0527999730435,104686.848256501,0.0,1.0
2018-09-04,46.45,46.7,45.75,46.05,72814,36.4054904075624,36.6014295378507,35.8568608427552,36.0919877991012,92903.8521974538,0.0,1.0
2018-09-05,46.5,46.95,46.3,46.45,52302,36.4446782336201,36.797368668139,36.2879269293895,36.4054904075624,66732.4591099407,0.0,1.0
2018-09-06,46.6,46.85,46.4,46.55,58081,36.5230538857354,36.7189930160237,36.3663025815048,36.4838660596777,74105.9224802965,0.0,1.0
2018-09-07,46.7,46.7,46.1,46.45,72258,36.6014295378507,36.6014295378507,36.1311756251588,36.4054904075624,92194.4482116573,0.0,1.0
2018-09-10,46.2,46.95,46.1,46.9,81605,36.2095512772742,36.797368668139,36.1311756251588,36.7581808420813,104120.345793023,0.0,1.0
2018-09-11,45.9,46.475,45.7,45.9,59765,35.9744243209282,36.4250843205913,35.8176730166976,35.9744243209282,76254.5489408743,0.0,1.0
2018-09-12,45.9,46.1,45.5,45.9,76003,35.9744243209282,36.1311756251588,35.660921712467,35.9744243209282,96972.7178641893,0.0,1.0
2018-09-13,45.95,46.1,45.65,45.7,54918,36.2369827555145,36.3552754086881,36.0003974491673,36.0398283335585,69638.3061753667,0.285,1.0
2018-09-14,46.85,47.0,45.7,45.85,113622,36.9467386745561,37.0650313277297,36.0398283335585,36.1581209867321,144077.417681953,0.0,1.0
2018-09-17,45.85,46.85,45.8,46.85,61464,36.1581209867321,36.9467386745561,36.1186901023409,36.9467386745561,77938.9062012953,0.0,1.0
2018-09-18,45.7,46.0,45.6,45.85,58289,36.0398283335585,36.2764136399057,35.9609665647761,36.1581209867321,73912.8742608242,0.0,1.0
2018-09-19,45.95,46.43,45.7,45.7,123567,36.2369827555145,36.61551924567,36.0398283335585,36.0398283335585,156688.090956909,0.0,1.0
2018-09-20,46.55,46.65,46.05,46.15,64421,36.7101533682089,36.7890151369913,36.3158445242969,36.3947062930793,81688.5050825466,0.0,1.0
2018-09-21,46.6,46.76,46.35,46.55,280486,36.7495842526001,36.875763082652,36.5524298306441,36.7101533682089,355667.903891327,0.0,1.0
2018-09-24,45.6,46.45,45.4,46.45,99249,35.9609665647761,36.6312915994265,35.8032430272113,36.6312915994265,125851.856396791,0.0,1.0
2018-09-25,45.5,45.78,45.4,45.75,80110,35.8821047959937,36.1029177485844,35.8032430272113,36.0792592179497,101582.809055476,0.0,1.0
2018-09-26,45.25,45.65,45.15,45.65,75395,35.6849503740377,36.0003974491673,35.6060886052553,36.0003974491673,95603.9931186818,0.0,1.0
2018-09-27,45.0,45.48,45.0,45.25,87177,35.4877959520817,35.8663324422372,35.4877959520817,35.6849503740377,110544.058732108,0.0,1.0
2018-09-28,44.9,45.4,44.7,44.85,144780,35.4089341832993,35.8032430272113,35.2512106457345,35.3695032989081,183587.05648548,0.0,1.0
2018-10-01,43.63,45.06,43.54,45.05,94210,34.4073897197627,35.5351130133511,34.3364141278586,35.5272268364729,119462.194995836,0.0,1.0
2018-10-02,43.32,43.85,43.29,43.44,225359,34.1629182365373,34.580885611084,34.1392597059026,34.2575523590762,285764.577030745,0.0,1.0
2018-10-03,43.71,44.01,43.19,43.37,157716,34.4704791347887,34.7070644411359,34.0603979371202,34.2023491209285,199990.442054593,0.0,1.0
2018-10-04,43.76,44.48,43.2,43.64,109348,34.5099100191799,35.0777147544132,34.0682841139984,34.415275896641,138657.808071379,0.0,1.0
2018-10-05,43.54,44.18,43.27,43.77,158596,34.3364141278586,34.841129448066,34.1234873521461,34.5177961960581,201106.31862392,0.0,1.0
2018-10-08,43.85,44.24,43.39,43.39,66729,34.580885611084,34.8884465093354,34.218121474685,34.218121474685,84615.144993919,0.0,1.0
2018-10-09,43.93,44.16,42.43,43.61,139834,34.6439750261099,34.8253570943095,33.4610484943739,34.3916173660063,177315.322949238,0.0,1.0
2018-10-10,42.49,44.07,42.36,43.84,184930,33.5083655556433,34.7543815024053,33.4058452562262,34.5729994342058,234498.924961043,0.0,1.0
2018-10-11,40.59,42.5,40.57,42.22,137175,32.0099919487777,33.5162517325216,31.9942195950212,33.2954387799308,173943.60045169,0.0,1.0
2018-10-12,39.77,40.98,39.06,40.98,294026,31.363325444762,32.317552847029,30.8034068864069,32.317552847029,372837.186560296,0.0,1.0
2018-10-15,39.63,40.21,39.56,39.63,86826,31.2529189684666,31.7103172274045,31.1977157303189,31.2529189684666,110098.976145934,0.0,1.0
2018-10-16,40.63,40.71,39.36,39.94,62156,32.0415366562906,32.1046260713165,31.0399921927541,31.497390451692,78816.3909580846,0.0,1.0
2018-10-17,40.57,40.87,40.11,40.47,77454,31.9942195950212,32.2308049013684,31.6314554586221,31.9153578262388,98214.8906825967,0.0,1.0
2018-10-18,39.69,40.79,39.53,40.43,103761,31.300236029736,32.1677154863425,31.1740571996842,31.8838131187258,131573.259897706,0.0,1.0
2018-10-19,39.78,40.2,38.38,39.04,215313,31.3712116216402,31.7024310505263,30.2671468586865,30.7876345326504,273025.831558628,0.0,1.0
2018-10-22,39.53,40.46,39.47,39.63,231721,31.1740571996842,31.9074716493605,31.1267401384147,31.2529189684666,293831.85741036,0.0,1.0
2018-10-23,39.01,39.46,38.71,38.81,167395,30.7639760020157,31.1188539615365,30.5273906956685,30.6062524644509,212263.816275638,0.0,1.0
2018-10-24,37.76,39.42,37.69,38.82,213563,29.7782038922356,31.0873092540235,29.723000654088,30.6141386413291,270806.758835534,0.0,1.0
2018-10-25,38.64,38.89,37.63,37.9,151119,30.4721874575208,30.6693418794768,29.6756835928185,29.888610368531,191625.171909305,0.0,1.0
2018-10-26,38.02,38.78,37.37,38.22,148126,29.9832444910699,30.5825939338162,29.4706429939843,30.1409680286347,187829.923532036,0.0,1.0
2018-10-29,37.94,39.15,37.58,38.55,171656,29.920155076044,30.874382478311,29.6362527084273,30.4012118656166,217666.941345984,0.0,1.0
2018-10-30,38.37,38.62,37.7,37.96,133273,30.2592606818083,30.4564151037643,29.7308868309662,29.9359274298004,168995.702299968,0.0,1.0
2018-10-31,39.28,40.62,39.18,40.29,475407,30.9769027777282,32.0336504794124,30.8980410089458,31.7734066424305,602835.832038904,0.0,1.0
2018-11-01,39.68,40.22,38.75,39.55,391921,31.2923498528578,31.7182034042828,30.5589354031814,31.1898295534407,496972.11469019,0.0,1.0
2018-11-02,40.92,40.94,39.88,39.95,165857,32.2702357857596,32.2860081395161,31.4500733904226,31.5052766285703,210313.568362427,0.0,1.0
2018-11-05,41.02,41.57,40.39,41.25,159304,32.349097554542,32.7828372828452,31.8522684112129,32.5304796227415,202004.092045606,0.0,1.0
2018-11-06,40.97,41.47,40.71,40.73,259433,32.3096666701508,32.7039755140628,32.1046260713165,32.120398425073,328971.825011725,0.0,1.0
2018-11-07,41.38,42.0,40.87,41.2,76576,32.6329999221587,33.1219428886096,32.2308049013684,32.4910487383503,97101.5501963813,0.0,1.0
2018-11-08,41.31,41.98,41.0,41.25,72533,32.577796684011,33.1061705348531,32.3333252007855,32.5304796227415,91974.8581852556,0.0,1.0
2018-11-09,40.7,41.41,40.38,41.24,95608,32.0967398944383,32.6566584527934,31.8443822343346,32.5225934458633,121234.917091199,0.0,1.0
2018-11-12,39.94,40.86,39.88,40.55,183313,31.497390451692,32.2229187244901,31.4500733904226,31.9784472412647,232448.501764904,0.0,1.0
2018-11-13,39.69,40.5,39.59,40.14,90975,31.300236029736,31.9390163568735,31.2213742609536,31.6551139892568,115360.080562001,0.0,1.0
2018-11-14,38.46,40.11,38.35,40.04,169496,30.3302362737125,31.6314554586221,30.2434883280518,31.5762522204744,214927.971584907,0.0,1.0
2018-11-15,39.22,39.26,38.16,38.16,137224,30.9295857164587,30.9611304239717,30.0936509673652,30.0936509673652,174005.734487937,0.0,1.0
2018-11-16,39.5,39.63,38.57,38.79,210511,31.1503986690495,31.2529189684666,30.4169842193731,30.5904801106944,266936.696006457,0.0,1.0
2018-11-19,39.62,39.78,38.91,39.32,105825,31.2450327915883,31.3712116216402,30.6851142332333,31.0084474852411,134190.497669401,0.0,1.0
2018-11-20,39.06,39.75,38.69,39.11,106233,30.8034068864069,31.3475530910055,30.511618341912,30.8428377707981,134707.858624271,0.0,1.0
2018-11-21,39.36,39.97,38.92,39.2,37166,31.0399921927541,31.5210489823268,30.6930004101115,30.9138133627023,47128.0324722983,0.0,1.0
2018-11-23,39.24,39.54,38.79,38.9,38830,30.9453580702152,31.1819433765624,30.5904801106944,30.677228056355,49238.0536215719,0.0,1.0
2018-11-26,39.54,39.99,39.29,39.58,83305,31.1819433765624,31.5368213360832,30.9847889546064,31.2134880840754,105634.201827068,0.0,1.0
2018-11-27,39.02,39.69,38.71,39.26,79363,30.7718621788939,31.300236029736,30.5273906956685,30.9611304239717,100635.582013104,0.0,1.0
2018-11-28,40.12,40.44,38.74,39.08,175696,31.6393416355004,31.8916992956041,30.5510492263032,30.8191792401634,222789.829232441,0.0,1.0
2018-11-29,40.03,40.3,39.49,39.89,90908,31.5683660435962,31.7812928193087,31.1425124921712,31.4579595673008,115275.121777746,0.0,1.0
2018-11-30,40.28,40.64,39.89,39.96,142992,31.7655204655522,32.0494228331689,31.4579595673008,31.5131628054485,181319.798183256,0.0,1.0
2018-12-03,39.86,40.63,38.93,40.39,171339,31.4343010366661,32.0415366562906,30.7008865869898,31.8522684112129,217264.972172715,0.0,1.0
2018-12-04,38.03,40.2,37.99,39.71,131650,29.9911306679481,31.7024310505263,29.9595859604352,31.3160083834925,166937.670854493,0.0,1.0
2018-12-06,38.22,38.26,37.02,37.49,111638,30.1409680286347,30.1725127361477,29.1946268032459,29.5652771165231,141561.623234742,0.0,1.0
2018-12-07,38.21,39.57,37.71,38.34,173531,30.1330818517565,31.2056019071971,29.7387730078444,30.2356021511736,220044.519263584,0.0,1.0
2018-12-10,38.34,38.38,37.26,38.11,195245,30.2356021511736,30.2671468586865,29.3838950483236,30.0542200829741,247578.773611738,0.0,1.0
2018-12-11,39.06,42.01,38.53,39.67,332927,30.8034068864069,33.1298290654878,30.3854395118601,31.2844636759795,422165.271132348,0.0,1.0
2018-12-12,38.36,39.63,38.34,39.3,144838,30.2513745049301,31.2529189684666,30.2356021511736,30.9926751314847,183660.602895731,0.0,1.0
2018-12-13,37.99,38.58,37.55,38.36,166929,29.9595859604352,30.4248703962513,29.6125941777926,30.2513745049301,211672.908910517,0.0,1.0
2018-12-14,37.68,37.96,37.31,37.51,104739,29.9398705182396,30.162353632494,29.6458749744034,29.8047914845851,131816.385698653,0.285,1.0
2018-12-17,37.62,38.43,37.37,37.37,282148,29.892195565185,30.5358074314211,29.6935499274579,29.6935499274579,355089.599787125,0.0,1.0
2018-12-18,37.54,38.31,37.5,37.93,187139,29.8286289611124,30.440457525312,29.796845659076,30.1385161559667,235518.637787836,0.0,1.0
2018-12-19,35.81,37.96,35.78,37.61,358010,28.4540011480403,30.162353632494,28.430163671513,29.884249739676,450563.631922921,0.0,1.0
2018-12-20,36.58,37.07,35.34,35.51,234467,29.06582971224,29.4551751621853,28.0805473491132,28.2156263827677,295081.989570323,0.0,1.0
2018-12-21,37.22,37.52,35.89,36.65,482350,29.5743625448216,29.8127373100942,28.517567752113,29.1214504908036,607048.316689536,0.0,1.0
2018-12-24,36.02,37.2,35.94,37.0,71811,28.6208634837311,29.5584708938034,28.5572968796584,29.3995543836217,90375.7575822377,0.0,1.0
2018-12-26,37.01,37.11,35.41,36.25,147525,29.4075002091307,29.4869584642216,28.1361681276768,28.8036174704401,185663.528391467,0.0,1.0
2018-12-27,37.0,37.13,35.74,36.56,216811,29.3995543836217,29.5028501152398,28.3983803694767,29.0499380612218,272861.516719757,0.0,1.0
2018-12-28,37.31,37.65,36.78,37.13,198000,29.6458749744034,29.9160330417123,29.2247462224217,29.5028501152398,249187.450408475,0.0,1.0
2018-12-31,37.45,37.77,36.66,37.45,184244,29.7571165315306,30.0113829478214,29.1293963163127,29.7571165315306,231875.21521747,0.0,1.0
2019-01-02,37.59,37.68,36.55,37.01,151424,29.8683580886578,29.9398705182396,29.0419922357127,29.4075002091307,190570.50752855,0.0,1.0
2019-01-03,37.11,37.8,37.0,37.54,146862,29.4869584642216,30.0352204243486,29.3995543836217,29.8286289611124,184829.127989341,0.0,1.0
2019-01-04,37.94,38.45,37.5,37.71,140183,30.1464619814758,30.5516990824393,29.796845659076,29.9637079947668,176423.456366724,0.0,1.0
2019-01-07,37.71,38.34,37.56,37.98,162849,29.9637079947668,30.4642950018393,29.8445206121305,30.1782452835122,204949.12682611,0.0,1.0
2019-01-08,38.11,38.21,37.66,37.96,151636,30.2815410151303,30.3609992702212,29.9239788672214,30.162353632494,190837.314293634,0.0,1.0
2019-01-09,38.71,38.84,37.89,37.97,230803,30.7582905456755,30.8615862772937,30.1067328539304,30.1702994580031,290470.76321529,0.0,1.0
2019-01-10,38.71,38.9,38.45,38.53,163684,30.7582905456755,30.9092612303482,30.5516990824393,30.615265686512,205999.993094247,0.0,1.0
2019-01-11,38.97,39.06,38.28,38.32,255248,30.9648820089118,31.0363944384936,30.4166200487848,30.4484033508211,321235.345160922,0.0,1.0
2019-01-14,38.7,39.09,38.47,38.59,133548,30.7503447201664,31.0602319150208,30.5675907334574,30.6629406395665,168073.159733087,0.0,1.0
2019-01-15,38.79,38.83,38.3,38.58,186681,30.8218571497482,30.8536404517846,30.432511699803,30.6549948140574,234942.234493458,0.0,1.0
2019-01-16,39.29,39.37,38.78,38.85,126696,31.2191484252026,31.2827150292753,30.8139113242391,30.8695321028027,159449.763721981,0.0,1.0
2019-01-17,40.75,40.76,39.16,39.16,288529,32.3792389495293,32.3871847750383,31.1158526935844,31.1158526935844,363120.231711651,0.0,1.0
2019-01-18,41.25,41.36,40.71,40.91,165885,32.7765302249836,32.8639343055836,32.3474556474929,32.5063721576746,208770.001065707,0.0,1.0
2019-01-22,41.4,41.55,41.03,41.03,222538,32.8957176076199,33.0149049902562,32.6017220637837,32.6017220637837,280069.074944451,0.0,1.0
2019-01-23,41.85,42.01,41.3,41.47,173672,33.2532797555288,33.3804129636742,32.816259352529,32.9513383861835,218570.11559263,0.0,1.0
2019-01-24,41.8,41.98,41.5,41.78,174652,33.2135506279834,33.3565754871469,32.9751758627108,33.1976589769652,219803.467619904,0.0,1.0
2019-01-25,41.7,42.19,41.12,42.0,205104,33.1340923728925,33.5234378228378,32.6732344933655,33.3724671381651,258127.994083737,0.0,1.0
2019-01-28,41.43,41.92,41.02,41.39,88542,32.9195550841472,33.3089005340924,32.5937762382746,32.8877717821108,111432.097141754,0.0,1.0
2019-01-29,41.07,41.56,41.04,41.42,64940,32.63350536582,33.0228508157653,32.6096678892928,32.9116092586381,81728.4496440728,0.0,1.0
2019-01-30,41.29,41.55,40.58,41.31,186441,32.8083135270199,33.0149049902562,32.2441599158748,32.8242051780381,234640.189099024,0.0,1.0
2019-01-31,41.65,41.87,41.13,41.24,180306,33.0943632453471,33.269171406547,32.6811803188746,32.7685843994745,226919.153703791,0.0,1.0
2019-02-01,42.09,42.13,41.69,41.85,113026,33.4439795677469,33.4757628697833,33.1261465473834,33.2532797555288,142245.761463982,0.0,1.0
2019-02-04,42.18,42.48,41.91,42.05,179612,33.5154919973287,33.7538667626013,33.3009547085833,33.4121962657106,226045.739104884,0.0,1.0
2019-02-05,41.8,42.54,41.38,42.3,220717,33.2135506279834,33.8015417156558,32.8798259566017,33.6108419034377,277777.305514179,0.0,1.0
2019-02-06,39.1,39.64,37.11,37.11,248440,31.0681777405299,31.4972523180206,29.4869584642216,29.4869584642216,312667.324138796,0.0,1.0
2019-02-07,38.08,39.08,37.67,38.65,311933,30.257703538603,31.0522860895117,29.9319246927305,30.710615592621,392574.691758925,0.0,1.0
2019-02-08,37.73,37.97,37.09,37.79,242884,29.979599645785,30.1702994580031,29.4710668132034,30.0272745988395,305674.973257637,0.0,1.0
2019-02-11,38.25,38.26,37.76,37.78,129813,30.3927825722575,30.4007283977666,30.0034371223123,30.0193287733304,163372.578282199,0.0,1.0
2019-02-12,38.16,38.63,38.09,38.4,130022,30.3212701426757,30.6947239416028,30.2656493641121,30.5119699548938,163635.609479853,0.0,1.0
2019-02-13,38.8,39.04,38.21,38.21,129245,30.8298029752573,31.0205027874754,30.3609992702212,30.3609992702212,162657.737515371,0.0,1.0
2019-02-14,38.37,38.91,38.36,38.58,176938,30.4881324783666,30.9172070558573,30.4801866528575,30.6549948140574,222680.450001893,0.0,1.0
2019-02-15,39.09,39.18,38.7,38.7,163769,31.0602319150208,31.1317443446026,30.7503447201664,30.7503447201664,206106.967504776,0.0,1.0
2019-02-19,39.63,39.705,39.03,39.04,122592,31.4893064925115,31.5489001838297,31.0125569619663,31.0205027874754,154284.787477151,0.0,1.0
2019-02-20,40.29,40.4,39.4,39.42,159191,32.0137309761113,32.1011350567112,31.3065525058025,31.3224441568207,200345.451605937,0.0,1.0
2019-02-21,39.55,40.39,39.52,40.29,150205,31.4257398884388,32.0931892312021,31.4019024119116,32.0137309761113,189036.368629319,0.0,1.0
2019-02-22,39.34,39.9,39.13,39.76,174543,31.258877552748,31.7038437812569,31.0920152170572,31.5926022241296,219666.288669932,0.0,1.0
2019-02-25,39.28,39.82,39.28,39.49,175068,31.2112025996935,31.6402771771842,31.2112025996935,31.3780649353843,220327.012970257,0.0,1.0
2019-02-26,39.06,39.64,39.02,39.29,192600,31.0363944384936,31.4972523180206,31.0046111364572,31.2191484252026,242391.429033699,0.0,1.0
2019-02-27,39.2,39.25,38.85,38.97,108454,31.1476359956208,31.1873651231662,30.8695321028027,30.9648820089118,136491.796700004,0.0,1.0
2019-02-28,39.19,39.38,39.04,39.23,202307,31.1396901701117,31.2906608547843,31.0205027874754,31.171473472148,254607.906716098,0.0,1.0
2019-03-01,39.71,40.0,39.13,39.28,127756,31.5528730965842,31.7833020363477,31.0920152170572,31.2112025996935,160783.7975474,0.0,1.0
2019-03-04,39.31,39.97,39.22,39.68,119533,31.2350400762207,31.7594645598205,31.163527646639,31.529035620057,150434.967220588,0.0,1.0
2019-03-05,38.99,39.36,38.85,39.36,92826,30.98077365993,31.2747692037662,30.8695321028027,31.2747692037662,116823.60743241,0.0,1.0
2019-03-06,38.52,39.11,38.3,38.84,136340,30.6073198610029,31.076123566039,30.432511699803,30.8615862772937,171586.954488341,0.0,1.0
2019-03-07,37.89,38.66,37.87,38.66,302654,30.1067328539304,30.7185614181301,30.0908412029122,30.7185614181301,380896.8616966,0.0,1.0
2019-03-08,37.56,38.01,37.49,37.72,171386,29.8445206121305,30.2020827600394,29.7888998335669,29.9716538202759,215693.133210642,0.0,1.0
2019-03-11,38.0,38.06,37.45,37.7,107847,30.1941369345303,30.2418118875849,29.7571165315306,29.9557621692577,135727.87355658,0.0,1.0
2019-03-12,37.5,38.19,37.48,38.02,304458,29.796845659076,30.345107619203,29.7809540080578,30.2100285855485,383167.236244766,0.0,1.0
2019-03-13,37.85,38.34,37.68,37.72,243887,30.074949551894,30.4642950018393,29.9398705182396,29.9716538202759,306937.271301879,0.0,1.0
2019-03-14,37.62,38.12,37.59,37.95,88598,29.892195565185,30.2894868406394,29.8683580886578,30.1544078069849,111502.574400455,0.0,1.0
2019-03-15,37.47,38.08,37.21,37.44,454090,30.001450665935,30.4898649948974,29.7932740667051,29.9774302891008,567130.986079927,0.2875,1.0
2019-03-18,37.45,37.84,37.36,37.47,173924,29.9854370813789,30.2977019802237,29.9133759508762,30.001450665935,217220.572183851,0.0,1.0
2019-03-19,36.47,37.55,36.46,37.55,204933,29.2007714381278,30.0655050041596,29.1927646458497,30.0655050041596,255948.940453033,0.0,1.0
2019-03-20,35.72,36.54,35.67,36.48,279087,28.6002620172724,29.2568189840743,28.5602280558821,29.2087782304059,348562.808060272,0.0,1.0
2019-03-21,35.76,36.33,35.55,35.64,178248,28.6322891863847,29.0886763462348,28.4641465485452,28.5362076790479,222620.987043923,0.0,1.0
2019-03-22,34.68,35.5,34.66,35.46,192562,27.767555620353,28.4241125871549,27.7515420357968,28.3920854180426,240498.308576544,0.0,1.0
2019-03-25,35.17,35.34,34.38,34.54,152219,28.1598884419785,28.2960039107057,27.5273518520108,27.65546052846,190112.338016914,0.0,1.0
2019-03-26,35.03,35.55,34.76,35.22,112206,28.0477933500855,28.4641465485452,27.8316099585775,28.1999224033688,140138.517527548,0.0,1.0
2019-03-27,35.31,35.47,34.78,34.97,110473,28.2719835338715,28.4000922103206,27.8476235431337,27.999752596417,137974.105188856,0.0,1.0
2019-03-28,35.34,35.49,35.04,35.34,116160,28.2960039107057,28.4161057948768,28.0558001423635,28.2960039107057,145076.82473308,0.0,1.0
2019-03-29,35.21,35.67,34.92,35.4,236801,28.1919156110908,28.5602280558821,27.9597186350267,28.3440446643741,295750.147844508,0.0,1.0
2019-04-01,35.8,35.81,35.35,35.41,247692,28.664316355497,28.6723231477751,28.3040107029838,28.3520514566522,309352.349102842,0.0,1.0
2019-04-02,35.45,35.99,35.33,35.74,177415,28.3840786257645,28.8164454087804,28.2879971184276,28.6162756018286,221580.620351407,0.0,1.0
2019-04-03,35.23,35.8,35.04,35.76,135790,28.2079291956469,28.664316355497,28.0558001423635,28.6322891863847,169593.50921578,0.0,1.0
2019-04-04,35.69,35.85,35.19,35.27,109003,28.5762416404382,28.7043503168874,28.1759020265346,28.2399563647592,136138.163966769,0.0,1.0
2019-04-05,35.92,36.06,35.76,35.78,151426,28.7603978628339,28.8724929547269,28.6322891863847,28.6483027709409,189121.928908672,0.0,1.0
2019-04-08,35.86,36.12,35.74,35.79,126769,28.7123571091654,28.9205337083953,28.6162756018286,28.6563095632189,158326.825022278,0.0,1.0
2019-04-09,35.46,35.8,35.36,35.69,169288,28.3920854180426,28.664316355497,28.3120174952618,28.5762416404382,211430.48816644,0.0,1.0
2019-04-10,36.46,36.54,35.6,35.72,167748,29.1927646458497,29.2568189840743,28.5041805099356,28.6002620172724,209507.121171873,0.0,1.0
2019-04-11,36.6,36.76,36.36,36.59,123198,29.3048597377427,29.4329684141919,29.112696723069,29.2968529454647,153866.861686174,0.0,1.0
2019-04-12,36.67,37.08,36.48,36.88,79515,29.3609072836893,29.6891857670902,29.2087782304059,29.5290499215288,99309.432839625,0.0,1.0
2019-04-15,36.48,36.86,36.41,36.77,80932,29.2087782304059,29.5130363369726,29.1527306844594,29.44097520647,101079.180262548,0.0,1.0
2019-04-16,37.35,37.36,36.62,36.69,128441,29.9053691585981,29.9133759508762,29.3208733222989,29.3769208682454,160415.052044951,0.0,1.0
2019-04-17,37.42,37.62,36.9,37.5,141834,29.9614167045446,30.1215525501061,29.5450635060849,30.0254710427692,177142.100199653,0.0,1.0
2019-04-18,37.91,38.02,37.33,37.33,120566,30.3537495261701,30.4418242412289,29.889355574042,29.889355574042,150579.652640914,0.0,1.0
2019-04-22,37.13,37.96,36.93,37.74,106860,29.7292197284806,30.3937834875605,29.5690838829191,30.2176340574429,133461.686389264,0.0,1.0
2019-04-23,37.26,37.72,37.03,37.09,88810,29.8333080280955,30.2016204728868,29.6491518056998,29.6971925593683,110918.326485407,0.0,1.0
2019-04-24,37.65,37.73,37.19,37.31,82529,30.1455729269403,30.2096272651649,29.777260482149,29.8733419894858,103073.736814707,0.0,1.0
2019-04-25,37.47,37.48,36.79,37.41,93655,30.001450665935,30.0094574582131,29.4569887910261,29.9534099122666,116969.438880653,0.0,1.0
2019-04-26,38.15,38.1932,37.53,37.53,72732,30.5459125408439,30.5805018834851,30.0494914196034,30.0494914196034,90837.8754862808,0.0,1.0
2019-04-29,38.3,38.77,38.12,38.12,237203,30.666014425015,31.0423336620843,30.5218921640097,30.5218921640097,296252.221566466,0.0,1.0
2019-04-30,38.58,38.71,38.18,38.44,151052,30.890204608801,30.9942929084159,30.5699329176781,30.778109516908,188654.825495706,0.0,1.0
2019-05-01,40.4,40.74,39.01,39.99,443162,32.34744080341,32.6196717408645,31.234496676758,32.0191623200091,553482.57405614,0.0,1.0
2019-05-02,40.22,41.08,40.06,40.53,124697,32.2033185424047,32.8919026783189,32.0752098659556,32.451529103025,155739.02215686,0.0,1.0
2019-05-03,40.71,40.83,40.05,40.21,91670,32.5956513640303,32.6917328713671,32.0672030736775,32.1953117501267,114490.293761032,0.0,1.0
2019-05-06,40.62,40.74,40.14,40.21,101349,32.5235902335276,32.6196717408645,32.1392642041802,32.1953117501267,126578.780215848,0.0,1.0
2019-05-07,40.01,40.6,39.84,40.39,102838,32.0351759045652,32.5075766489715,31.899060435838,32.339434011132,128438.451290466,0.0,1.0
2019-05-08,39.66,40.27,39.6,40.0,68280,31.7549381748327,32.2433525037951,31.7068974211643,32.0271691122872,85277.5963565316,0.0,1.0
2019-05-09,39.79,40.06,39.26,39.46,97579,31.8590264744476,32.0752098659556,31.4346664837098,31.5948023292713,121870.277897979,0.0,1.0
2019-05-10,39.71,39.75,39.06,39.75,96798,31.7949721362231,31.8269993053354,31.2745306381484,31.8269993053354,120894.85606502,0.0,1.0
2019-05-13,38.77,39.39,38.7,39.17,110350,31.0423336620843,31.5387547833248,30.9862861161378,31.3626053532072,137820.485617212,0.0,1.0
2019-05-14,39.26,39.43,38.8,38.8,102038,31.4346664837098,31.5707819524371,31.0663540389185,31.0663540389185,127439.299604976,0.0,1.0
2019-05-15,38.99,39.19,38.64,38.77,88436,31.2184830922019,31.3786189377633,30.9382453624694,31.0423336620843,110451.22307244,0.0,1.0
2019-05-16,39.41,39.92,38.99,38.99,95907,31.5547683678809,31.9631147740626,31.2184830922019,31.2184830922019,119782.050875306,0.0,1.0
2019-05-17,39.18,39.98,39.09,39.17,134867,31.3706121454853,32.011155527731,31.2985510149826,31.3626053532072,168440.737958646,0.0,1.0
2019-05-20,39.63,39.76,38.98,39.05,156301,31.7309177979985,31.8350060976134,31.2104762999238,31.2665238458703,195210.509492124,0.0,1.0
2019-05-21,39.75,40.19,39.58,39.91,93270,31.8269993053354,32.1792981655705,31.6908838366081,31.9551079817845,116488.597132011,0.0,1.0
2019-05-22,40.85,40.89,39.56,40.65,149887,32.7077464559233,32.7397736250355,31.674870252052,32.5476106103618,187199.810853712,0.0,1.0
2019-05-23,41.23,41.25,40.49,40.69,204420,33.01200456249,33.0280181470461,32.4195019339127,32.5796377794741,255308.234434713,0.0,1.0
2019-05-24,41.65,41.86,41.31,41.44,167972,33.348289838169,33.5164324760085,33.0760589007146,33.1801472003295,209786.88364381,0.0,1.0
2019-05-28,40.85,41.69,40.84,41.5,104474,32.7077464559233,33.3803170072813,32.6997396636452,33.2281879539979,130481.716487292,0.0,1.0
2019-05-29,40.38,40.73,40.01,40.54,115729,32.3314272188539,32.6116649485864,32.0351759045652,32.459535895303,144538.531762523,0.0,1.0
2019-05-30,40.64,40.92,40.3,40.47,128428,32.5396038180837,32.7637940018698,32.2673728806293,32.4034883493565,160398.815830062,0.0,1.0
2019-05-31,40.51,40.54,40.03,40.21,107211,32.4355155184688,32.459535895303,32.0511894891214,32.1953117501267,133900.064191273,0.0,1.0
2019-06-03,40.9,40.97,40.33,40.44,162880,32.7477804173136,32.8038279632601,32.2913932574635,32.3794679725223,203427.283165669,0.0,1.0
2019-06-04,41.62,41.79,41.01,41.3,141607,33.3242694613348,33.460384930062,32.8358551323724,33.0680521084365,176858.590908895,0.0,1.0
2019-06-05,41.81,41.82,41.09,41.52,105215,33.4763985146182,33.4844053068962,32.899909470597,33.2442015385541,131407.180735976,0.0,1.0
2019-06-06,41.83,41.93,41.22,41.65,252343,33.4924120991743,33.572480021955,33.0039977702119,33.348289838169,315161.167214356,0.0,1.0
2019-06-07,41.51,42.26,41.47,41.92,115781,33.236194746276,33.8367041671314,33.2041675771637,33.5644732296769,144603.476622079,0.0,1.0
2019-06-10,41.65,41.91,41.44,41.64,81305,33.348289838169,33.5564664373989,33.1801472003295,33.3402830458909,101545.034735908,0.0,1.0
2019-06-11,41.0,41.87,40.93,41.8,97288,32.8278483400943,33.5244392682866,32.7718007941478,33.4683917223401,121506.836472382,0.0,1.0
2019-06-12,40.82,41.12,40.78,41.02,94328,32.683726079089,32.9239298474312,32.6516989099768,32.8438619246505,117809.975236071,0.0,1.0
2019-06-13,40.9,41.11,40.62,40.69,126695,32.9779756953082,33.1473002648929,32.7522096025286,32.8086511257235,157129.884134678,0.2875,1.0
2019-06-14,41.0,41.27,40.7,40.81,100271,33.0586064427295,33.276309460767,32.8167142004656,32.905408022629,124358.266798755,0.0,1.0
2019-06-17,40.62,41.08,40.61,41.05,99711,32.7522096025286,33.1231110406665,32.7441465277864,33.0989218164401,123663.742665084,0.0,1.0
2019-06-18,41.35,41.71,40.6,40.72,240288,33.340814058704,33.6310847494206,32.7360834530443,32.8328403499499,298010.383984794,0.0,1.0
2019-06-19,41.75,42.29,41.35,41.35,298504,33.6633370483892,34.0987430844641,33.340814058704,33.340814058704,370211.12856654,0.0,1.0
2019-06-20,41.77,42.05,41.385,42.05,177548,33.6794631978734,33.905229290653,33.3690348203014,33.905229290653,220198.876580321,0.0,1.0
2019-06-21,41.53,42.07,41.26,41.63,314655,33.4859494040623,33.9213554401373,33.2682463860248,33.5665801514836,390241.948714607,0.0,1.0
2019-06-24,41.04,41.96,41.04,41.37,127752,33.090858741698,33.8326616179739,33.090858741698,33.3569402081882,158440.798436981,0.0,1.0
2019-06-25,39.3,40.21,38.35,40.0,327481,31.6878837365675,32.4216235381013,30.9218916360653,32.2522989685166,406149.031819002,0.0,1.0
2019-06-26,38.16,39.56,38.11,39.28,292958,30.7686932159648,31.8975236798629,30.7283778422542,31.6717575870833,363332.859199866,0.0,1.0
2019-06-27,38.74,39.08,38.08,38.16,272748,31.2363515510083,31.5104960922407,30.7041886180278,30.7686932159648,338267.979304354,0.0,1.0
2019-06-28,40.29,40.37,38.82,38.93,444178,32.4861281360383,32.5506327339753,31.3008561489453,31.3895499711087,550879.179724322,0.0,1.0
2019-07-01,40.87,40.92,40.23,40.62,195102,32.9537864710818,32.9941018447924,32.4377496875855,32.7522096025286,241969.727727566,0.0,1.0
2019-07-02,41.09,41.39,40.78,41.0,166520,33.1311741154086,33.3730663576725,32.8812187984026,33.0586064427295,206521.712033676,0.0,1.0
2019-07-03,41.79,41.95,41.26,41.26,79437,33.6955893473577,33.8245985432317,33.2682463860248,33.2682463860248,98519.4885828675,0.0,1.0
2019-07-05,42.1,42.1,41.5,41.72,84735,33.9455446643637,33.9455446643637,33.4617601798359,33.6391478241628,105090.18297606,0.0,1.0
2019-07-08,41.8,42.18,41.65,41.88,108926,33.7036524220998,34.0100492623007,33.5827063009679,33.7681570200368,135092.385328971,0.0,1.0
2019-07-09,41.83,41.9,41.49,41.58,83374,33.7278416463262,33.7842831695211,33.4536971050938,33.526264777773,103402.241286907,0.0,1.0
2019-07-10,41.75,42.27,41.63,41.83,77970,33.6633370483892,34.0826169349799,33.5665801514836,33.7278416463262,96700.0833969835,0.0,1.0
2019-07-11,41.82,41.84,41.43,41.68,113592,33.7197785715841,33.7359047210683,33.405318656641,33.6068955251943,140879.259628449,0.0,1.0
2019-07-12,41.86,42.1,41.41,41.67,122774,33.7520308705526,33.9455446643637,33.3891925071568,33.5988324504521,152266.974977315,0.0,1.0
2019-07-15,41.56,41.93,41.04,41.93,90009,33.5101386282887,33.8084723937475,33.090858741698,33.8084723937475,111631.112049238,0.0,1.0
2019-07-16,41.6,41.87,41.47,41.63,88103,33.5423909272572,33.7600939452947,33.4375709556095,33.5665801514836,109267.249551423,0.0,1.0
2019-07-17,41.46,41.79,41.4,41.45,117835,33.4295078808674,33.6955893473577,33.3811294324146,33.4214448061253,146141.520162672,0.0,1.0
2019-07-18,41.71,41.94,41.33,41.43,119595,33.6310847494206,33.8165354684896,33.3246879092197,33.405318656641,148324.310297066,0.0,1.0
2019-07-19,41.64,42.06,41.5,41.66,148138,33.5746432262257,33.9132923653952,33.4617601798359,33.59076937571,183723.957345933,0.0,1.0
2019-07-22,41.78,41.84,41.34,41.71,95066,33.6875262726155,33.7359047210683,33.3327509839619,33.6310847494206,117902.913020619,0.0,1.0
2019-07-23,42.25,42.25,41.53,41.79,107759,34.0664907854956,34.0664907854956,33.4859494040623,33.6955893473577,133645.046643267,0.0,1.0
2019-07-24,43.06,43.21,42.1,42.1,160857,34.7195998396081,34.84054596074,33.9455446643637,33.9455446643637,199498.33673193,0.0,1.0
2019-07-25,42.84,43.01,42.57,43.0,109460,34.5422121952812,34.6792844658974,34.3245091772437,34.6712213911553,135754.663699293,0.0,1.0
2019-07-26,43.34,43.47,42.81,43.0,123433,34.9453659323877,35.0501859040354,34.5180229710548,34.6712213911553,153084.281056046,0.0,1.0
2019-07-29,43.02,43.69,42.87,43.27,138362,34.6873475406396,35.2275735483622,34.5664014195076,34.8889244091928,171599.550326708,0.0,1.0
2019-07-30,43.31,43.67,42.66,42.66,190223,34.9211767081613,35.211447398878,34.3970768499229,34.3970768499229,235918.686212959,0.0,1.0
2019-07-31,43.44,44.02,43.33,43.33,218216,35.025996679809,35.4936550148525,34.9373028576456,34.9373028576456,270636.211344827,0.0,1.0
2019-08-01,42.73,43.79,42.7,43.28,155888,34.4535183731178,35.3082042957835,34.4293291488914,34.8969874839349,193335.675267269,0.0,1.0
2019-08-02,42.68,42.74,41.87,42.41,90629,34.4132029994072,34.4615814478599,33.7600939452947,34.1954999813697,112400.049482945,0.0,1.0
2019-08-05,41.51,42.31,40.86,42.05,189186,33.4698232545781,34.1148692339484,32.9457233963397,33.905229290653,234632.576344,0.0,1.0
2019-08-06,43.9,44.31,41.79,41.79,327949,35.3968981179469,35.7274841823742,33.6955893473577,33.6955893473577,406729.455559284,0.0,1.0
2019-08-07,43.82,43.96,42.62,43.31,131769,35.3323935200099,35.4452765663997,34.3648245509544,34.9211767081613,163422.768874402,0.0,1.0
2019-08-08,44.07,44.45,44.06,44.1,162954,35.5339703885631,35.840367228764,35.525907313821,35.5581596127895,202099.081568194,0.0,1.0
2019-08-09,43.94,44.38,43.53,44.1,118937,35.4291504169154,35.7839257055691,35.0985643524881,35.5581596127895,147508.244440003,0.0,1.0
2019-08-12,43.97,44.23,43.57,43.68,73100,35.4533396411418,35.6629795844372,35.1308166514567,35.2195104736201,90660.2038773824,0.0,1.0
2019-08-13,43.95,44.44,43.53,43.53,85839,35.4372134916576,35.8323041540219,35.0985643524881,35.0985643524881,106459.387696725,0.0,1.0
2019-08-14,42.73,43.61,42.7,43.12,171254,34.4535183731178,35.1630689504252,34.4293291488914,34.7679782880608,212392.921406529,0.0,1.0
2019-08-15,42.97,43.14,42.54,42.82,123839,34.6470321669289,34.7841044375451,34.3003199530174,34.526086045797,153587.811052957,0.0,1.0
2019-08-16,43.69,43.76,43.0,43.14,235822,35.2275735483622,35.2840150715571,34.6712213911553,34.7841044375451,292471.55401877,0.0,1.0
2019-08-19,44.06,44.36,43.91,44.22,83220,35.525907313821,35.7677995560849,35.4049611926891,35.6549165096951,103211.247150147,0.0,1.0
2019-08-20,43.25,44.03,43.19,44.03,128937,34.8727982597085,35.5017180895946,34.8244198112558,35.5017180895946,159910.461112696,0.0,1.0
2019-08-21,43.56,43.71,43.13,43.68,84588,35.1227535767145,35.2436996978465,34.776041362803,35.2195104736201,104907.870390972,0.0,1.0
2019-08-22,43.78,44.01,43.26,43.87,67735,35.3001412210414,35.4855919401103,34.8808613344507,35.3727088937205,84006.4146324828,0.0,1.0
2019-08-23,42.31,43.79,41.98,43.57,137421,34.1148692339484,35.3082042957835,33.8487877674581,35.1308166514567,170432.501737808,0.0,1.0
2019-08-26,42.7,42.92,42.3,42.71,140176,34.4293291488914,34.6067167932183,34.1068061592063,34.4373922236336,173849.312431135,0.0,1.0
2019-08-27,42.93,43.3,42.73,43.02,172192,34.6147798679604,34.9131136334192,34.4535183731178,34.6873475406396,213556.249330427,0.0,1.0
2019-08-28,43.18,43.81,42.87,42.87,172315,34.8163567365136,35.3243304452678,34.5664014195076,34.5664014195076,213708.796595501,0.0,1.0
2019-08-29,43.64,43.85,43.49,43.66,115855,35.1872581746516,35.3565827442363,35.0663120535196,35.2033843241358,143685.881261479,0.0,1.0
2019-08-30,43.87,44.17,43.4,43.83,78028,35.3727088937205,35.6146011359844,34.9937443808405,35.340456594752,96772.0162536853,0.0,1.0
2019-09-03,43.47,43.88,43.15,43.6,262211,35.0501859040354,35.3807719684627,34.7921675122872,35.1550058756831,325199.763596338,0.0,1.0
2019-09-04,43.92,44.05,43.31,43.86,158236,35.4130242674312,35.5178442390789,34.9211767081613,35.3646458189784,196247.715742017,0.0,1.0
2019-09-05,44.79,44.82,43.96,44.55,254062,36.1145117699964,36.1387009942228,35.4452765663997,35.9209979761853,315093.197229761,0.0,1.0
2019-09-06,45.17,45.49,44.51,44.8,130548,36.4209086101973,36.6789270019455,35.8887456772168,36.1225748447385,161908.458218666,0.0,1.0
2019-09-09,45.71,46.11,45.42,45.57,248278,36.8563146462723,37.1788376359575,36.6224854787506,36.7434315998825,307919.755106275,0.0,1.0
2019-09-10,46.23,46.37,45.22,45.98,224414,37.275594532863,37.3884775792528,36.461223983908,37.0740176643098,278323.105238562,0.0,1.0
2019-09-11,46.99,47.18,46.21,46.21,208923,37.8883882132648,38.0415866333653,37.2594683833788,37.2594683833788,259110.831390894,0.0,1.0
2019-09-12,47.68,48.08,46.74,47.01,296352,38.4447403704717,38.7672633601569,37.6868113447116,37.9045143627491,367542.171538578,0.0,1.0
2019-09-13,47.53,48.15,47.48,47.7,155769,38.555607648176,39.0585421472686,38.5150484143782,38.6935090430885,192026.556488476,0.2875,1.0
2019-09-16,46.64,47.41,46.3,47.12,184603,37.8336532865754,38.4582654870613,37.5578504967505,38.2230219310342,227572.09975953,0.0,1.0
2019-09-17,46.16,46.81,46.09,46.58,373830,37.4442846421167,37.9715546814879,37.3875017147998,37.7849822060181,460844.504439824,0.0,1.0
2019-09-18,45.9,46.37,45.77,46.18,211600,37.2333766263682,37.6146334240674,37.1279226184939,37.4605083356358,260853.05390008,0.0,1.0
2019-09-19,45.76,46.56,45.7,46.04,276598,37.1198107717344,37.768758512499,37.071139691177,37.346942481002,340980.307195909,0.0,1.0
2019-09-20,46.03,46.11,45.2,45.77,437976,37.3388306342424,37.4037254083189,36.6655473531992,37.1279226184939,539921.442036586,0.0,1.0
2019-09-23,46.12,46.48,45.72,46.04,131902,37.4118372550784,37.7038637384225,37.0873633846961,37.346942481002,162604.156500607,0.0,1.0
2019-09-24,46.19,46.7,46.0,46.17,166644,37.4686201823953,37.8823243671328,37.3144950939637,37.4523964888762,205432.874830458,0.0,1.0
2019-09-25,47.3,47.31,46.28,46.41,176729,38.3690351727062,38.3771470194658,37.5416268032314,37.6470808111056,217865.308897482,0.0,1.0
2019-09-26,46.39,47.25,46.22,47.25,95848,37.6308571175865,38.3284759389084,37.492955722674,38.3284759389084,118158.050615382,0.0,1.0
2019-09-27,46.44,46.67,46.14,46.58,150759,37.6714163513843,37.8579888268541,37.4280609485975,37.7849822060181,185850.404314377,0.0,1.0
2019-09-30,46.33,46.86,46.25,46.62,270684,37.5821860370291,38.0121139152857,37.5172912629527,37.8174295930563,333689.735547681,0.0,1.0
2019-10-01,45.87,46.86,45.73,46.61,164717,37.2090410860895,38.0121139152857,37.0954752314557,37.8093177462967,203057.336858504,0.0,1.0
2019-10-02,44.69,45.57,44.52,45.57,166172,36.2518431684617,36.9656856833028,36.1139417735493,36.9656856833028,204851.009795294,0.0,1.0
2019-10-03,44.58,45.02,44.22,44.5,103936,36.1626128541066,36.5195341115271,35.8705863707625,36.0977180800301,128128.653167102,0.0,1.0
2019-10-04,45.64,45.67,44.53,44.53,129377,37.0224686106197,37.0468041508984,36.1220536203088,36.1220536203088,159491.425115457,0.0,1.0
2019-10-07,45.3,45.65,44.97,45.46,188828,36.7466658207947,37.0305804573792,36.4789748777293,36.8764553689477,232780.531483196,0.0,1.0
2019-10-08,44.53,44.89,44.25,44.89,223892,36.1220536203088,36.4140801036529,35.8949219110412,36.4140801036529,276006.200112461,0.0,1.0
2019-10-09,44.5,44.92,44.43,44.92,158241,36.0977180800301,36.4384156439316,36.0409351527132,36.4384156439316,195073.951333661,0.0,1.0
2019-10-10,44.37,44.86,44.34,44.66,104729,35.9922640721559,36.3897445633742,35.9679285318772,36.2275076281831,129106.235736775,0.0,1.0
2019-10-11,44.5,45.34,44.49,44.91,148856,36.0977180800301,36.779113207833,36.0896062332706,36.430303797172,183504.452700144,0.0,1.0
2019-10-14,44.77,45.07,44.16,44.16,127334,36.3167379425382,36.5600933453249,35.8219152902052,35.8219152902052,156972.886414522,0.0,1.0
2019-10-15,44.44,45.08,44.43,44.82,118979,36.0490469994728,36.5682051920845,36.0409351527132,36.357297176336,146673.135633165,0.0,1.0
2019-10-16,44.6,44.84,44.18,44.31,88888,36.1788365476257,36.3735208698551,35.8381389837243,35.9435929915986,109578.006876514,0.0,1.0
2019-10-17,44.92,45.24,44.7,44.77,113973,36.4384156439316,36.6979947402374,36.2599550152213,36.3167379425382,140501.914518685,0.0,1.0
2019-10-18,44.88,45.25,44.64,44.67,83306,36.4059682568933,36.7061065869969,36.2112839346639,36.2356194749426,102696.713176749,0.0,1.0
2019-10-21,45.6,45.76,45.2,45.38,92110,36.9900212235815,37.1198107717344,36.6655473531992,36.8115605948712,113549.975400455,0.0,1.0
2019-10-22,45.14,45.54,44.99,45.42,84336,36.6168762726418,36.9413501430241,36.4951985712485,36.8440079819094,103966.461028909,0.0,1.0
2019-10-23,45.12,45.17,44.49,45.06,52501,36.6006525791227,36.6412118129205,36.0896062332706,36.5519814985654,64721.3902779211,0.0,1.0
2019-10-24,44.56,45.22,44.54,45.22,66353,36.1463891605875,36.6817710467183,36.1301654670684,36.6817710467183,81797.6497421172,0.0,1.0
2019-10-25,44.15,44.52,43.89,44.46,102668,35.8138034434456,36.1139417735493,35.6028954276971,36.0652706929919,126565.507267549,0.0,1.0
2019-10-28,44.77,44.93,44.32,44.32,198040,36.3167379425382,36.4465274906911,35.9517048383581,35.9517048383581,244136.761788147,0.0,1.0
2019-10-29,44.09,45.13,44.0,44.79,352892,35.7651323628883,36.6087644258823,35.6921257420523,36.3329616360573,435032.872858729,0.0,1.0
2019-10-30,44.17,44.41,43.34,43.97,187701,35.8300271369648,36.0247114591941,35.1567438559215,35.6677902017736,231391.20543525,0.0,1.0
2019-10-31,43.56,44.06,43.16,43.94,234778,35.3352044846318,35.7407968226096,35.0107306142495,35.6434546614949,289426.078868398,0.0,1.0
2019-11-01,43.65,44.03,43.43,43.96,264341,35.4082111054678,35.716461282331,35.2297504767575,35.6596783550141,325870.307755203,0.0,1.0
2019-11-04,43.81,44.09,43.37,43.94,184733,35.5380006536207,35.7651323628883,35.1810793962002,35.6434546614949,227732.359197181,0.0,1.0
2019-11-05,43.96,44.16,43.73,44.02,96877,35.6596783550141,35.8219152902052,35.4731058795442,35.7083494355714,119426.565702637,0.0,1.0
2019-11-06,44.09,44.24,43.67,43.95,136159,35.7651323628883,35.8868100642817,35.4244347989869,35.6515665082545,167852.036701233,0.0,1.0
2019-11-07,43.38,44.27,42.53,43.79,290901,35.1891912429597,35.9111456045603,34.4996842683974,35.5217769601016,358612.543632265,0.0,1.0
2019-11-08,43.98,44.15,43.1,43.18,237284,35.6759020485332,35.8138034434456,34.9620595336921,35.0269543077686,292515.387720352,0.0,1.0
2019-11-11,44.77,44.97,43.85,43.95,100634,36.3167379425382,36.4789748777293,35.5704480406589,35.6515665082545,124058.063450759,0.0,1.0
2019-11-12,45.08,45.12,44.72,44.9,103546,36.5682051920845,36.6006525791227,36.2761787087404,36.4221919504124,127647.874854148,0.0,1.0
2019-11-13,44.21,44.98,44.11,44.69,166659,35.862474524003,36.4870867244889,35.7813560564074,36.2518431684617,205451.366304033,0.0,1.0
2019-11-14,43.79,44.41,43.54,44.1,180962,35.5217769601016,36.0247114591941,35.3189807911126,35.7732442096479,223083.602740389,0.0,1.0
2019-11-15,43.99,44.15,42.25,44.1,236403,35.6840138952927,35.8138034434456,34.2725525591297,35.7732442096479,291429.321839039,0.0,1.0
2019-11-18,44.18,44.32,43.64,43.88,103528,35.8381389837243,35.9517048383581,35.4000992587082,35.5947835809376,127625.685085858,0.0,1.0
2019-11-19,43.83,44.44,43.83,44.26,82324,35.5542243471398,36.0490469994728,35.5542243471398,35.9030337578008,101486.138040029,0.0,1.0
2019-11-20,43.23,43.84,43.12,43.7,151241,35.0675135415664,35.5623361938994,34.9782832272112,35.4487703392656,186444.596998592,0.0,1.0
2019-11-21,42.83,43.74,42.6,43.36,80606,34.7430396711841,35.4812177263038,34.5564671957143,35.1729675494406,99368.2479332223,0.0,1.0
2019-11-22,43.16,43.27,42.56,42.84,91953,35.0107306142495,35.0999609286046,34.524019808676,34.7511515179436,113356.431310369,0.0,1.0
2019-11-25,43.85,44.25,43.06,43.26,158232,35.5704480406589,35.8949219110412,34.9296121466539,35.091849081845,195062.856449516,0.0,1.0
2019-11-26,43.95,44.34,43.33,43.81,144747,35.6515665082545,35.9679285318772,35.1486320091619,35.5380006536207,178439.021705458,0.0,1.0
2019-11-27,43.95,44.31,43.89,44.07,70207,35.6515665082545,35.9435929915986,35.6028954276971,35.7489086693692,86548.7256860252,0.0,1.0
2019-11-29,43.41,44.15,43.37,43.8,142494,35.2135267832384,35.8138034434456,35.1810793962002,35.5298888068611,175661.602374471,0.0,1.0
2019-12-02,43.23,43.56,42.79,43.49,204921,35.0675135415664,35.3352044846318,34.7105922841458,35.2784215573149,252619.417099519,0.0,1.0
2019-12-03,42.84,42.9,42.48,42.9,149017,34.7511515179436,34.799822598501,34.4591250345996,34.799822598501,183702.92784985,0.0,1.0
2019-12-04,43.11,43.59,43.01,43.01,182544,34.9701713804517,35.3595400249104,34.8890529128561,34.8890529128561,225033.836820114,0.0,1.0
2019-12-05,43.92,44.27,43.2,43.22,279078,35.6272309679758,35.9111456045603,35.0431780012877,35.0594016948068,344037.564160334,0.0,1.0
2019-12-06,44.68,44.92,44.17,44.43,225410,36.2437313217022,36.4384156439316,35.8300271369648,36.0409351527132,277877.537238266,0.0,1.0
2019-12-09,44.71,45.06,44.22,44.56,201509,36.2680668619808,36.5519814985654,35.8705863707625,36.1463891605875,248413.223243626,0.0,1.0
2019-12-10,44.35,45.02,44.14,44.76,169855,35.9760403786368,36.5195341115271,35.8056915966861,36.3086260957786,209391.282940445,0.0,1.0
2019-12-11,43.8,44.43,43.55,44.37,116882,35.5298888068611,36.0409351527132,35.3270926378722,35.9922640721559,144088.027627359,0.0,1.0
2019-12-12,44.56,44.79,43.84,43.85,133738,36.1463891605875,36.3329616360573,35.5623361938994,35.5704480406589,164867.512866205,0.0,1.0
2019-12-13,43.95,44.51,43.67,44.27,154820,35.8847821025918,36.3420170963904,35.6561646056924,36.1460592419053,189616.283040174,0.2875,1.0
2019-12-16,44.57,44.85,44.25,44.36,155136,36.3910065600117,36.6196240569111,36.1297294206982,36.2195434373372,190003.305036303,0.0,1.0
2019-12-17,44.48,44.92,44.25,44.61,113982,36.3175223645798,36.6767784311359,36.1297294206982,36.4236662024259,139599.813806259,0.0,1.0
2019-12-18,43.92,44.79,43.92,44.58,420337,35.8602873707811,36.5706345932898,35.8602873707811,36.3991714706153,514809.065781279,0.0,1.0
2019-12-19,44.54,44.54,43.75,43.96,229777,36.3665118282011,36.3665118282011,35.7214838905208,35.8929470131953,281420.105077651,0.0,1.0
2019-12-20,44.41,45.29,44.09,44.81,461012,36.260367990355,36.9788801234671,35.9990908510414,36.5869644144969,564625.900251366,0.0,1.0
2019-12-23,43.3,44.4,42.85,44.4,167935,35.3540629133612,36.2522030797514,34.9866419362015,36.2522030797514,205678.92063268,0.0,1.0
2019-12-24,43.61,43.94,43.27,43.39,50065,35.6071751420711,35.8766171919882,35.3295681815505,35.4275471087931,61317.2665702513,0.0,1.0
2019-12-26,43.71,43.79,43.0,43.61,138099,35.6888242481066,35.754143532935,35.1091155952547,35.6071751420711,169137.185580448,0.0,1.0
2019-12-27,43.73,43.93,43.41,43.75,109506,35.7051540693137,35.8684522813847,35.4438769300002,35.7214838905208,134117.818696533,0.0,1.0
2019-12-30,43.83,43.94,43.56,43.77,71911,35.7868031753492,35.8766171919882,35.5663505890534,35.7378137117279,88073.2239355505,0.0,1.0
2019-12-31,43.66,44.46,43.63,43.74,134800,35.6479996950889,36.3011925433727,35.6235049632782,35.7133189799173,165096.724930987,0.0,1.0
2020-01-02,44.23,44.27,43.55,43.84,149133,36.1133995994911,36.1460592419053,35.5581856784499,35.7949680859527,182651.111863004,0.0,1.0
2020-01-03,44.48,44.63,43.7,43.73,191538,36.3175223645798,36.439996023633,35.6806593375031,35.7051540693137,234586.769286583,0.0,1.0
2020-01-06,44.17,44.35,43.56,43.97,153816,36.0644101358698,36.2113785267337,35.5663505890534,35.9011119237989,188386.630875258,0.0,1.0
2020-01-07,43.37,44.2,43.34,44.03,177007,35.411217287586,36.0889048676805,35.3867225557754,35.9501013874201,216789.88123041,0.0,1.0
2020-01-08,43.57,43.97,43.36,43.36,134844,35.574515499657,35.9011119237989,35.4030523769825,35.4030523769825,165150.614069688,0.0,1.0
2020-01-09,43.7,44.12,43.66,43.79,124345,35.6806593375031,36.0235855828521,35.6479996950889,35.754143532935,152291.930723617,0.0,1.0
2020-01-10,43.15,43.65,42.98,43.64,93341,35.231589254308,35.6398347844853,35.0927857740476,35.6316698738818,114319.68398949,0.0,1.0
2020-01-13,43.17,43.19,42.83,43.05,86877,35.247919075515,35.2642488967221,34.9703121149944,35.1499401482725,106402.879612978,0.0,1.0
2020-01-14,43.71,43.82,42.97,43.25,124796,35.6888242481066,35.7786382647456,35.0846208634441,35.3132383603434,152844.294395308,0.0,1.0
2020-01-15,43.49,43.96,43.18,43.49,121584,35.5091962148286,35.8929470131953,35.2560839861186,35.5091962148286,148910.387270097,0.0,1.0
2020-01-16,44.37,44.52,43.64,43.78,95478,36.2277083479408,36.350182006994,35.6316698738818,35.7459786223315,116936.98147597,0.0,1.0
2020-01-17,44.61,45.14,44.34,44.8,109573,36.4236662024259,36.8564064644139,36.2032136161301,36.5787995038933,134199.877157738,0.0,1.0
2020-01-21,44.19,44.83,44.05,44.39,98230,36.0807399570769,36.603294235704,35.9664312086272,36.2440381691479,120307.502151119,0.0,1.0
2020-01-22,44.37,44.61,44.19,44.31,80363,36.2277083479408,36.4236662024259,36.0807399570769,36.1787188843195,98424.8375788494,0.0,1.0
2020-01-23,44.33,44.33,43.73,44.18,196138,36.1950487055266,36.1950487055266,35.7051540693137,36.0725750464734,240220.633787195,0.0,1.0
2020-01-24,43.36,44.33,43.1,44.33,101202,35.4030523769825,36.1950487055266,35.1907647012902,36.1950487055266,123947.468519775,0.0,1.0
2020-01-27,43.06,43.42,42.7,42.7,102385,35.158105058876,35.4520418406037,34.8641682771483,34.8641682771483,125396.351498955,0.0,1.0
2020-01-28,43.52,43.8,43.28,43.28,109361,35.5336909466392,35.7623084435386,35.3377330921541,35.3377330921541,133940.229489449,0.0,1.0
2020-01-29,43.57,43.99,43.27,43.47,150308,35.574515499657,35.917441745006,35.3295681815505,35.4928663936215,184090.196816964,0.0,1.0
2020-01-30,43.67,43.73,43.0,43.25,107120,35.6561646056924,35.7051540693137,35.1091155952547,35.3132383603434,131195.557675129,0.0,1.0
2020-01-31,43.01,43.61,42.93,43.31,150252,35.1172805058583,35.6071751420711,35.0519612210299,35.3622278239647,184021.610640435,0.0,1.0
2020-02-03,43.49,43.82,43.2,43.39,157598,35.5091962148286,35.7786382647456,35.2724138073257,35.4275471087931,193018.647297283,0.0,1.0
2020-02-04,43.9,44.15,43.69,43.88,114917,35.843957549574,36.0480803146627,35.6724944268995,35.8276277283669,140744.958003667,0.0,1.0
2020-02-05,45.22,45.24,44.24,44.44,145682,36.9217257492423,36.9380555704494,36.1215645100947,36.2848627221656,178424.488734392,0.0,1.0
2020-02-06,45.66,46.23,45.0,45.82,208521,37.2809818157984,37.7463817202006,36.7420977159643,37.4116203854552,255386.752072213,0.0,1.0
2020-02-07,43.99,45.48,43.83,45.48,144852,35.917441745006,37.1340134249346,35.7868031753492,37.1340134249346,177407.943617977,0.0,1.0
2020-02-10,43.77,44.14,43.42,43.84,125702,35.7378137117279,36.0399154040592,35.4520418406037,35.7949680859527,153953.920751298,0.0,1.0
2020-02-11,44.02,44.22,43.75,43.93,98846,35.9419364768166,36.1052346888875,35.7214838905208,35.8684522813847,121061.95009294,0.0,1.0
2020-02-12,43.83,44.25,43.54,44.25,145408,35.7868031753492,36.1297294206982,35.5500207678463,36.1297294206982,178088.90637066,0.0,1.0
2020-02-13,44.8,44.92,43.7,43.7,338200,36.5787995038933,36.6767784311359,35.6806593375031,35.6806593375031,414211.516110236,0.0,1.0
2020-02-14,45.54,45.64,44.81,44.91,167601,37.1830028885558,37.2646519945913,36.5869644144969,36.6686135205323,205269.85307981,0.0,1.0
2020-02-18,45.18,46.09,45.0,45.53,231883,36.8890661068281,37.632072971751,36.7420977159643,37.1748379779523,283999.43521641,0.0,1.0
2020-02-19,45.17,45.53,44.87,45.17,169512,36.8809011962246,37.1748379779523,36.6359538781181,36.8809011962246,207610.356353868,0.0,1.0
2020-02-20,45.27,45.59,44.77,44.96,150841,36.9625503022601,37.2238274415736,36.5543047720827,36.7094380735501,184742.990247144,0.0,1.0
2020-02-21,45.14,45.27,44.79,45.26,183360,36.8564064644139,36.9625503022601,36.5706345932898,36.9543853916565,224570.738007016,0.0,1.0
2020-02-24,44.13,44.56,43.74,44.15,119549,36.0317504934556,36.3828416494082,35.7133189799173,36.0480803146627,146418.014605153,0.0,1.0
2020-02-25,42.76,44.12,42.61,44.08,144185,34.9131577407696,36.0235855828521,34.7906840817164,35.9909259404379,176591.033265388,0.0,1.0
2020-02-26,42.55,43.33,42.38,43.01,130634,34.7416946180951,35.3785576451718,34.6028911378348,35.1172805058583,159994.403298476,0.0,1.0
2020-02-27,40.91,42.7,40.88,41.7,229075,33.4026492791133,34.8641682771483,33.3781545473026,34.0476772167936,280560.328364732,0.0,1.0
2020-02-28,38.93,40.04,38.45,39.98,297087,31.7859969796109,32.6923020566046,31.3940812706406,32.6433125929834,363858.239759437,0.0,1.0
2020-03-02,41.1,41.14,38.81,38.93,170065,33.5577825805807,33.5904422229949,31.6880180523683,31.7859969796109,208287.644847094,0.0,1.0
2020-03-03,39.84,41.66,39.63,40.98,190883,32.5290038445337,34.0150175743794,32.3575407218592,33.4598036533381,233784.555971822,0.0,1.0
2020-03-04,41.83,41.99,40.12,40.57,190152,34.1538210546397,34.2844596242964,32.757621341433,33.1250423185927,232889.261417485,0.0,1.0
2020-03-05,40.33,41.08,39.49,40.43,351269,32.9290844641075,33.5414527593736,32.2432319734095,33.010733570143,430217.815057737,0.0,1.0
2020-03-06,40.86,41.02,39.34,39.34,290021,33.3618247260955,33.4924632957523,32.1207583143563,32.1207583143563,355204.133985236,0.0,1.0
2020-03-09,40.3,40.46,38.02,38.1,354861,32.9045897322969,33.0352283019537,31.042990114688,31.1083093995164,434617.128380823,0.0,1.0
2020-03-10,40.82,41.68,38.6,41.4,242218,33.3291650836814,34.0313473955865,31.5165549296938,33.8027298986871,296657.259045503,0.0,1.0
2020-03-11,38.71,40.23,38.32,39.58,199933,31.6063689463328,32.847435358072,31.2879374327945,32.3167161688415,244868.572000201,0.0,1.0
2020-03-12,34.4,36.2,33.68,35.65,289964,28.0872924762038,29.5569763848424,27.4994189127484,29.1079063016472,355134.323055554,0.0,1.0
2020-03-13,38.82,38.95,34.86,36.24,312026,31.6961829629718,31.802326800818,28.462878363967,29.5896360272566,382154.827101752,0.0,1.0
2020-03-16,33.22,35.98,33.08,34.36,342192,27.3687803430916,29.6426465004346,27.2534393061249,28.3079859298202,415349.829166553,0.3,1.0
2020-03-17,37.74,38.03,31.81,33.81,426485,31.0926481080156,31.3315688274465,26.2071313279273,27.8548604274511,517663.977802219,0.0,1.0
2020-03-18,33.32,37.46,31.78,35.63,302284,27.4511667980678,30.8619660340822,26.1824153914344,29.3542939080179,366909.827698433,0.0,1.0
2020-03-19,32.42,35.31,31.8,32.82,374802,26.7096887032821,29.0906572520941,26.1988926824297,27.0392345231868,454931.578386643,0.0,1.0
2020-03-20,33.28,34.68,31.04,31.73,508854,27.4182122160773,28.571622585744,25.5727556246106,26.1412221639463,617642.791095984,0.0,1.0
2020-03-23,31.4,33.99,30.61,33.16,330596,25.8693468625249,28.0031560464083,25.2184938682129,27.3193484701059,401274.699943732,0.0,1.0
2020-03-24,34.67,35.61,32.49,33.0,291350,28.5633839402464,29.3378166170226,26.7673592217654,27.187530142144,353638.228619241,0.0,1.0
2020-03-25,32.93,35.15,32.29,34.6,281063,27.1298596236606,28.9588389241321,26.602586311813,28.5057134217631,341151.95280731,0.0,1.0
2020-03-26,34.48,36.09,32.65,32.98,255937,28.4068496757916,29.7332716009084,26.8991775497273,27.1710528511487,310654.221102189,0.0,1.0
2020-03-27,33.69,35.07,32.6,33.0,196590,27.7559966814797,28.8929297601512,26.8579843222392,27.187530142144,238619.321655248,0.0,1.0
2020-03-30,35.07,35.37,33.37,34.0,227422,28.8929297601512,29.1400891250798,27.4923600255559,28.0113946919059,276042.949130066,0.0,1.0
2020-03-31,36.59,36.64,34.62,34.62,321022,30.1452038757893,30.1863971032774,28.5221907127583,28.5221907127583,389653.857655074,0.0,1.0
2020-04-01,33.76,35.55,33.15,34.95,284090,27.813667199963,29.2883847440369,27.3111098246083,28.7940660141798,344826.100458006,0.0,1.0
2020-04-02,32.72,34.27,31.84,33.44,380638,26.9568480682106,28.2338381203416,26.2318472644201,27.5500305440392,462015.267084848,0.0,1.0
2020-04-03,31.3,32.87,30.78,32.12,189840,25.7869604075487,27.0804277506749,25.3585508416725,26.4625293383535,230426.227290464,0.0,1.0
2020-04-06,32.89,33.46,32.37,32.74,256556,27.0969050416702,27.5665078350345,26.668495475794,26.9733253592059,311405.558200232,0.0,1.0
2020-04-07,31.84,34.39,31.78,33.66,218314,26.2318472644201,28.3327018663131,26.1824153914344,27.7312807449869,264987.733800518,0.0,1.0
2020-04-08,32.3,32.85,31.74,32.35,198106,26.6108249573106,27.0639504596797,26.1494608094439,26.6520181847987,240459.429959991,0.0,1.0
2020-04-09,36.22,36.71,32.87,33.17,235963,29.8403739923774,30.2440676217608,27.0804277506749,27.3275871156035,286409.944532974,0.0,1.0
2020-04-13,35.21,36.55,34.15,35.75,164171,29.0082707971179,30.1122492937989,28.1349743743702,29.4531576539893,199269.406660886,0.0,1.0
2020-04-14,35.05,36.88,34.79,35.96,135637,28.8764524691559,30.3841245952203,28.6622476862178,29.6261692094393,164635.072645368,0.0,1.0
2020-04-15,33.58,34.04,33.05,33.64,185883,27.6653715810059,28.0443492738964,27.2287233696321,27.7148034539916,225623.253305064,0.0,1.0
2020-04-16,33.41,34.31,32.33,33.7,201703,27.5253146075464,28.2667927023321,26.6355408938035,27.7642353269773,244825.438912602,0.0,1.0
2020-04-17,34.57,34.9,33.55,33.55,151421,28.4809974852702,28.7528727866917,27.640655644513,27.640655644513,183793.561749628,0.0,1.0
2020-04-20,34.29,36.27,33.45,33.95,166935,28.2503154113369,29.8815672198655,27.5582691895369,27.9702014644178,202624.327079296,0.0,1.0
2020-04-21,33.32,33.85,32.51,33.12,163963,27.4511667980678,27.8878150094416,26.7838365127606,27.2863938881154,199016.937975275,0.0,1.0
2020-04-22,33.55,33.89,33.09,33.76,144176,27.640655644513,27.9207695914321,27.2616779516226,27.813667199963,174999.640464759,0.0,1.0
2020-04-23,33.27,33.82,32.95,33.4,138452,27.4099735705797,27.8630990729488,27.1463369146559,27.5170759620488,168051.896443422,0.0,1.0
2020-04-24,34.27,34.58,33.38,33.76,147673,28.2338381203416,28.4892361307678,27.5005986710535,27.813667199963,179244.270241597,0.0,1.0
2020-04-27,35.55,35.89,34.15,34.15,159312,29.2883847440369,29.568498690956,28.1349743743702,28.1349743743702,193371.59251,0.0,1.0
2020-04-28,36.18,36.87,35.86,36.75,231180,29.8074194103869,30.3758859497227,29.5437827544631,30.2770222037512,280604.378555676,0.0,1.0
2020-04-29,37.6,38.32,36.31,37.59,240289,30.9773070710489,31.5704895468775,29.914521801856,30.9690684255513,291660.807676982,0.0,1.0
2020-04-30,35.16,36.64,35.16,36.53,223079,28.9670775696298,30.1863971032774,28.9670775696298,30.0957720028036,270771.451526176,0.0,1.0
2020-05-01,34.07,34.53,33.05,34.16,202065,28.0690652103893,28.4480429032797,27.2287233696321,28.1432130198678,245264.831528906,0.0,1.0
2020-05-04,33.64,33.81,33.03,33.47,167107,27.7148034539916,27.8548604274511,27.2122460786368,27.5747464805321,202833.099261628,0.0,1.0
2020-05-05,33.41,34.54,33.29,34.18,141504,27.5253146075464,28.4562815487774,27.4264508615749,28.1596903108631,171756.388888062,0.0,1.0
2020-05-06,32.42,33.89,32.3,33.52,179403,26.7096887032821,27.9207695914321,26.6108249573106,27.6159397080202,217757.88271487,0.0,1.0
2020-05-07,33.7,33.99,32.63,32.88,126285,27.7642353269773,28.0031560464083,26.8827002587321,27.0886663961725,153283.692126929,0.0,1.0
2020-05-08,35.4,35.53,33.57,34.99,180554,29.1648050615726,29.2719074530417,27.6571329355083,28.8270205961702,219154.957028036,0.0,1.0
2020-05-11,34.03,35.52,33.56,34.94,166491,28.0361106283988,29.2636688075441,27.6488942900107,28.7858273686821,202085.403538857,0.0,1.0
2020-05-12,32.8,34.28,32.74,33.95,227441,27.0227572321916,28.2420767658393,26.9733253592059,27.9702014644178,276066.011173464,0.0,1.0
2020-05-13,32.22,32.53,31.15,32.21,251335,26.5449157933297,26.8003138037559,25.6633807250844,26.536677147832,305068.351433042,0.0,1.0
2020-05-14,32.28,32.42,30.48,31.25,291445,26.5943476663154,26.7096887032821,25.1113914767439,25.7457671800606,353753.538836226,0.0,1.0
2020-05-15,32.52,33.37,32.11,32.8,548712,26.7920751582582,27.4923600255559,26.4542906928558,27.0227572321916,666022.102976218,0.0,1.0
2020-05-18,34.47,34.84,33.0,33.0,217721,28.398611030294,28.7034409137059,27.187530142144,27.187530142144,264267.955288175,0.0,1.0
2020-05-19,33.64,34.51,33.54,34.18,190233,27.7148034539916,28.4315656122845,27.6324169990154,28.1596903108631,230903.247451258,0.0,1.0
2020-05-20,34.89,34.99,33.81,34.09,255903,28.744634141194,28.8270205961702,27.8548604274511,28.0855425013845,310612.952182425,0.0,1.0
2020-05-21,34.99,35.36,34.8,34.9,151530,28.8270205961702,29.1318504795822,28.6704863317155,28.7528727866917,183925.865051222,0.0,1.0
2020-05-22,35.17,35.29,34.43,35.29,127156,28.9753162151274,29.0741799610988,28.3656564483035,29.0741799610988,154340.904747926,0.0,1.0
2020-05-26,36.24,36.68,35.82,36.56,188425,29.8568512833727,30.2193516852679,29.5108281724726,30.1204879392965,228708.711953253,0.0,1.0
2020-05-27,37.65,37.84,36.59,37.14,160302,31.018500298537,31.1750345629918,30.1452038757893,30.5983293781584,194573.246350168,0.0,1.0
2020-05-28,37.09,38.24,36.95,38.24,205525,30.5571361506703,31.5045803828965,30.4417951137036,31.5045803828965,249464.551010707,0.0,1.0
2020-05-29,36.52,36.71,35.7,36.45,202306,30.087533357306,30.2440676217608,29.4119644265012,30.0298628388227,245557.355342523,0.0,1.0
2020-06-01,36.11,36.71,36.09,36.65,200817,29.7497488919036,30.2440676217608,29.7332716009084,30.1946357487751,243750.019415239,0.0,1.0
2020-06-02,36.56,37.2,36.12,36.57,128352,30.1204879392965,30.6477612511441,29.7579875374012,30.1287265847941,155792.599690189,0.0,1.0
2020-06-03,37.84,38.29,36.73,37.43,162346,31.1750345629918,31.5457736103846,30.260544912756,30.8372500975894,197054.236703,0.0,1.0
2020-06-04,38.08,38.37,37.28,37.64,232100,31.3727620549346,31.6116827743656,30.7136704151251,31.0102616530394,281721.066972802,0.0,1.0
2020-06-05,39.96,40.81,38.86,39.99,243772,32.9216274084871,33.6219122757847,32.0153764037489,32.9463433449799,295888.44436921,0.0,1.0
2020-06-08,40.46,40.85,40.11,40.19,207596,33.333559683368,33.6548668577752,33.0452070909514,33.1111162549323,251978.313740998,0.0,1.0
2020-06-09,40.14,40.81,39.39,39.85,197121,33.0699230274442,33.6219122757847,32.4520246151228,32.8310023080133,239263.845078611,0.0,1.0
2020-06-10,39.46,40.16,39.06,40.14,170222,32.5096951336061,33.0864003184395,32.1801493137013,33.0699230274442,206614.060587006,0.0,1.0
2020-06-11,35.79,38.27,35.47,37.96,249313,29.4861122359798,31.5292963193894,29.222475580056,31.2738983089632,302614.06449888,0.0,1.0
2020-06-12,36.35,37.33,35.42,37.33,225400,29.9474763838465,30.7548636426132,29.1812823525679,30.7548636426132,273588.662195904,0.0,1.0
2020-06-15,35.81,36.14,34.68,34.81,177335,29.7497488919036,30.0239018417592,28.8109827302769,28.9189823771897,213459.494164949,0.3,1.0
2020-06-16,36.6,37.4,35.91,37.26,205874,30.4060544385276,31.0706676502986,29.832825543375,30.9543603382387,247812.106474834,0.0,1.0
2020-06-17,35.99,36.67,35.73,36.63,162090,29.8992868645521,30.4642080945575,29.6832875707265,30.430977433969,195108.971208146,0.0,1.0
2020-06-18,36.15,36.66,35.71,35.72,164091,30.0322095069063,30.4559004294104,29.6666722404322,29.6749799055794,197517.590193818,0.0,1.0
2020-06-19,35.28,36.71,35.08,36.47,362679,29.3094426391053,30.4974387551461,29.1432893361625,30.2980547916148,436559.482810779,0.0,1.0
2020-06-22,35.7,35.89,34.53,34.94,132852,29.6583645752851,29.8162102130807,28.6863677530699,29.0269820241025,159914.967258589,0.0,1.0
2020-06-23,36.2,36.52,35.87,36.29,201918,30.073747832642,30.3395931173505,29.7995948827864,30.1485168189663,243050.239054886,0.0,1.0
2020-06-24,35.2,35.75,34.84,35.75,237808,29.2429813179281,29.6999029010208,28.9439053726312,29.6999029010208,286251.30621918,0.0,1.0
2020-06-25,35.95,36.13,34.9,35.13,183290,29.8660562039635,30.015594176612,28.993751363514,29.1848276618982,220627.573155291,0.0,1.0
2020-06-26,35.48,35.66,34.65,35.49,603141,29.475595942048,29.6251339146965,28.7860597348355,29.4839036071952,726005.429103909,0.0,1.0
2020-06-29,35.92,36.48,35.61,36.04,170992,29.8411332085221,30.3063624567619,29.5835955889608,29.9408251902878,205824.376610669,0.0,1.0
2020-06-30,36.73,36.8,35.59,35.59,155353,30.5140540854404,30.5722077414703,29.5669802586666,29.5669802586666,186999.592844093,0.0,1.0
2020-07-01,35.73,37.04,35.69,36.85,225569,29.6832875707265,30.7715917050017,29.6500569101379,30.613746067206,271519.12842526,0.0,1.0
2020-07-02,35.95,36.89,35.84,36.53,149962,29.8660562039635,30.6469767277946,29.774671887345,30.3479007824976,180510.404962157,0.0,1.0
2020-07-06,36.52,37.12,36.45,36.81,178303,30.3395931173505,30.8380530261788,30.2814394613205,30.5805154066175,214624.683159517,0.0,1.0
2020-07-07,35.54,36.31,35.27,35.99,149240,29.5254419329309,30.1651321492605,29.3011349739581,29.8992868645521,179641.328046787,0.0,1.0
2020-07-08,35.63,35.8,35.08,35.39,160588,29.6002109192551,29.7414412267565,29.1432893361625,29.4008269557238,193301.002334344,0.0,1.0
2020-07-09,35.37,35.76,34.92,35.44,267406,29.3842116254295,29.7082105661679,29.0103666938083,29.4423652814595,321878.644918783,0.0,1.0
2020-07-10,36.8,36.8,35.38,35.59,133035,30.5722077414703,30.5722077414703,29.3925192905766,29.5669802586666,160135.245756529,0.0,1.0
2020-07-13,36.73,37.37,36.47,37.27,157340,30.5140540854404,31.0457446548572,30.2980547916148,30.9626680033859,189391.359922819,0.0,1.0
2020-07-14,37.62,37.71,36.31,36.76,125560,31.2534362835357,31.32820526986,30.1651321492605,30.5389770808818,151137.531154882,0.0,1.0
2020-07-15,38.55,39.14,37.77,38.55,219604,32.0260491422196,32.5162013859008,31.3780512607428,32.0260491422196,264339.012358528,0.0,1.0
2020-07-16,39.35,39.71,38.61,38.61,132751,32.6906623539907,32.9897382992877,32.0758951331024,32.0758951331024,159793.392787048,0.0,1.0
2020-07-17,38.54,39.29,38.41,39.29,131633,32.0177414770725,32.6408163631079,31.9097418301597,32.6408163631079,158447.647646628,0.0,1.0
2020-07-20,37.95,38.5,37.73,38.28,112243,31.5275892333913,31.9845108164839,31.3448206001542,31.8017421832469,135107.756526102,0.0,1.0
2020-07-21,38.6,39.19,38.25,38.25,184949,32.0675874679553,32.5577397116365,31.7768191878054,31.7768191878054,222624.524128419,0.0,1.0
2020-07-22,38.31,38.36,37.64,38.05,107400,31.8266651786883,31.868203504424,31.27005161383,31.6106658848627,129278.200430347,0.0,1.0
2020-07-23,38.56,38.76,38.1,38.1,131492,32.0343568073667,32.2005101103095,31.6522042105984,31.6522042105984,158277.924869527,0.0,1.0
2020-07-24,37.94,39.45,37.75,38.56,96573,31.5192815682441,32.7737390054621,31.3614359304485,32.0343568073667,116245.657822718,0.0,1.0
2020-07-27,37.46,37.895,37.13,37.7,93154,31.1205136411815,31.481897075082,30.8463606913259,31.3198976047128,112130.181404921,0.0,1.0
2020-07-28,37.48,37.78,37.17,37.17,78291,31.1371289714758,31.3863589258899,30.8795913519145,30.8795913519145,94239.4747662222,0.0,1.0
2020-07-29,38.29,38.29,37.32,37.32,123705,31.810049848394,31.810049848394,31.0042063291215,31.0042063291215,148904.653484507,0.0,1.0
2020-07-30,37.56,37.72,36.945,37.6,109125,31.2035902926529,31.3365129350071,30.6926688861038,31.2368209532414,131354.59610765,0.0,1.0
2020-07-31,37.58,37.65,36.87,37.33,212827,31.2202056229471,31.2783592789771,30.6303613975003,31.0125139942687,256181.485688915,0.0,1.0
2020-08-03,37.64,38.26,37.53,37.73,91356,31.27005161383,31.7851268529526,31.1786672972115,31.3448206001542,109965.91506997,0.0,1.0
2020-08-04,37.41,37.65,37.08,37.51,131908,31.0789753154458,31.2783592789771,30.8048223655902,31.1620519669172,158778.667247357,0.0,1.0
2020-08-05,38.77,38.95,37.65,37.89,211452,32.2088177754567,32.3583557481051,31.2783592789771,31.4777432425084,254526.387685267,0.0,1.0
2020-08-06,38.93,39.24,38.55,38.85,111969,32.3417404178109,32.5992780373722,32.0260491422196,32.2752790966338,134777.940633012,0.0,1.0
2020-08-07,40.42,40.5,38.8,39.9,177449,33.5795825247345,33.6460438459116,32.2337407708981,33.1475839370833,213596.716835797,0.0,1.0
2020-08-10,40.99,41.24,40.11,40.76,144015,34.0531194381214,34.2608110667999,33.3220449051732,33.8620431397372,173351.955632927,0.0,1.0
2020-08-11,40.54,41.87,40.37,41.61,217682,33.6792745065002,34.7841939710696,33.5380441989988,34.568194677244,262025.486276338,0.0,1.0
2020-08-12,40.19,41.34,39.95,41.12,124066,33.3885062263503,34.3438877182713,33.189122262819,34.1611190850342,149339.191942192,0.0,1.0
2020-08-13,39.86,39.95,39.45,39.89,108050,33.1143532764948,33.189122262819,32.7737390054621,33.1392762719362,130060.610395707,0.0,1.0
2020-08-14,39.68,40.08,39.2,39.38,133784,32.9648153038463,33.2971219097318,32.5660473767836,32.7155853494321,161036.822778152,0.0,1.0
2020-08-17,39.2,39.59,39.02,39.59,87392,32.5660473767836,32.890046317522,32.4165094041351,32.890046317522,105194.417988909,0.0,1.0
2020-08-18,38.86,39.18,38.81,39.09,88277,32.2835867617809,32.5494320464893,32.2420484360452,32.4746630601651,106259.699249439,0.0,1.0
2020-08-19,38.57,39.09,38.4,39.02,140440,32.0426644725139,32.4746630601651,31.9014341650125,32.4165094041351,169048.700823444,0.0,1.0
2020-08-20,38.34,38.52,37.97,37.97,88884,31.8515881741297,32.0011261467782,31.5442045636856,31.5442045636856,106990.349786322,0.0,1.0
2020-08-21,37.86,38.35,37.64,37.83,119866,31.452820247067,31.8598958392768,31.27005161383,31.4278972516256,144283.619858324,0.0,1.0
2020-08-24,38.78,38.78,37.905,38.25,222010,32.2171254406038,32.2171254406038,31.4902047402292,31.7768191878054,267235.132938001,0.0,1.0
2020-08-25,38.68,39.23,38.64,39.08,107192,32.1340487891324,32.590970372225,32.1008181285438,32.4663553950179,129027.829241431,0.0,1.0
2020-08-26,38.22,38.49,37.55,38.49,179299,31.751896192364,31.9762031513368,31.1952826275057,31.9762031513368,215823.575967977,0.0,1.0
2020-08-27,39.08,39.47,38.41,38.45,179894,32.4663553950179,32.7903543357564,31.9097418301597,31.9429724907482,216539.782013192,0.0,1.0
2020-08-28,39.1,39.4,38.9,39.4,231834,32.4829707253122,32.7322006797264,32.3168174223695,32.7322006797264,279060.356783697,0.0,1.0
2020-08-31,39.06,39.27,38.93,39.06,306504,32.4497400647237,32.6242010328136,32.3417404178109,32.4497400647237,368941.206189041,0.0,1.0
2020-09-01,38.82,39.09,38.53,38.79,114393,32.2503561011923,32.4746630601651,32.0094338119253,32.2254331057509,137695.727949988,0.0,1.0
2020-09-02,38.94,39.08,38.68,38.75,83405,32.350048082958,32.4663553950179,32.1340487891324,32.1922024451624,100395.235632152,0.0,1.0
2020-09-03,38.34,39.7533,38.22,39.19,108586,31.8515881741297,33.0257104893748,31.751896192364,32.5577397116365,130705.79769022,0.0,1.0
2020-09-04,38.62,39.03,37.96,39.03,158553,32.0842027982496,32.4248170692823,31.5358968985384,32.4248170692823,190851.457288946,0.0,1.0
2020-09-08,37.43,38.3,36.84,38.3,134846,31.0955906457401,31.8183575135411,30.6054384020589,31.8183575135411,162315.160290787,0.0,1.0
2020-09-09,37.34,37.86,37.02,37.72,249964,31.0208216594158,31.452820247067,30.7549763747074,31.3365129350071,300883.576279062,0.0,1.0
2020-09-10,35.93,37.65,35.9,37.21,144814,29.8494408736693,31.2783592789771,29.8245178782278,30.912822012503,174313.718036501,0.0,1.0
2020-09-11,35.52,35.98,35.3,35.79,159967,29.5088266026366,29.890979199405,29.3260579693995,29.7331335616093,192553.499890515,0.0,1.0
2020-09-14,35.7,36.38,35.68,35.69,145192,29.6583645752851,30.2232858052905,29.6417492449908,29.6500569101379,174768.719524049,0.0,1.0
2020-09-15,34.05,35.4952,34.0,35.35,132118,28.5368297804213,29.7480317304556,28.4949254782475,29.6263416369426,157642.524927083,0.3,1.0
2020-09-16,34.05,34.55,33.91,33.91,201229,28.5368297804213,28.9558728021603,28.4194977343344,28.4194977343344,240105.418251503,0.0,1.0
2020-09-17,34.94,35.23,33.6,33.7,394145,29.2827263591167,29.5257713117252,28.1596910608563,28.2434996652041,470291.807228274,0.0,1.0
2020-09-18,34.16,35.23,34.0,35.1,569417,28.6290192452039,29.5257713117252,28.4949254782475,29.4168201260731,679425.465238688,0.0,1.0
2020-09-21,33.66,34.01,32.83,33.4,211891,28.209976223465,28.5033063386822,27.5143648073784,27.9920738521607,252827.262366404,0.0,1.0
2020-09-22,33.37,34.15,33.2,33.76,189028,27.9669312708564,28.6206383847691,27.8244566434652,28.2937848278128,225547.247172351,0.0,1.0
2020-09-23,33.09,33.92,33.06,33.38,251499,27.7322671786826,28.4278785947692,27.7071245973783,27.9753121312912,300087.326304035,0.0,1.0
2020-09-24,32.76,33.43,32.69,33.25,203146,27.4556987843349,28.0172164334651,27.3970327612915,27.8663609456391,242392.772891182,0.0,1.0
2020-09-25,32.99,33.3,32.35,32.44,340786,27.6484585743348,27.9082652478129,27.112083506509,27.187511250422,406624.120103248,0.0,1.0
2020-09-28,33.71,34.41,33.35,33.35,169774,28.2518805256389,28.8385407560734,27.9501695499868,27.9501695499868,202573.472403235,0.0,1.0
2020-09-29,33.5,33.89,33.05,33.61,155688,28.0758824565085,28.4027360134649,27.6987437369435,28.1680719212911,185766.128921477,0.0,1.0
2020-09-30,33.4,33.95,33.11,33.6,183408,27.9920738521607,28.4530211760736,27.7490288995522,28.1596910608563,218841.491786331,0.0,1.0
2020-10-01,33.46,33.75,33.08,33.33,163305,28.0423590147694,28.285403967378,27.7238863182478,27.9334078291173,194854.694539861,0.0,1.0
2020-10-02,33.75,34.02,33.04,33.04,181545,28.285403967378,28.511687199117,27.6903628765087,27.6903628765087,216618.569671712,0.0,1.0
2020-10-05,34.64,34.77,34.07,34.07,124154,29.0313005460733,29.1402517317254,28.5535915012909,28.5535915012909,148139.920675435,0.0,1.0
2020-10-06,34.16,35.29,34.15,35.12,213953,28.6290192452039,29.5760564743339,28.6206383847691,29.4335818469427,255287.630267823,0.0,1.0
2020-10-07,34.29,34.63,33.92,34.07,281478,28.737970430856,29.0229196856385,28.4278785947692,28.5535915012909,335858.116467291,0.0,1.0
2020-10-08,34.44,35.25,34.42,34.59,181510,28.8636833373777,29.5425330325948,28.8469216165082,28.9893962438994,216576.807849913,0.0,1.0
2020-10-09,34.24,34.97,34.135,34.71,337245,28.6960661286821,29.307868940421,28.608067094117,29.0899665691167,402399.016932093,0.0,1.0
2020-10-12,35.84,35.85,34.07,34.07,384392,30.0370037982467,30.0453846586815,28.5535915012909,28.5535915012909,458654.57728524,0.0,1.0
2020-10-13,34.95,36.12,34.79,35.58,320761,29.2911072195514,30.2716678904205,29.157013452595,29.8191014269425,382730.392059645,0.0,1.0
2020-10-14,34.41,35.5,34.4,34.79,266552,28.8385407560734,29.7520545434643,28.8301598956386,29.157013452595,318048.489262355,0.0,1.0
2020-10-15,35.04,35.37,34.05,34.05,163426,29.3665349634644,29.6431033578121,28.5368297804213,28.5368297804213,194999.071123795,0.0,1.0
2020-10-16,35.7,35.86,35.09,35.24,164909,29.9196717521598,30.0537655191163,29.4084392656383,29.53415217216,196768.579173166,0.0,1.0
2020-10-19,35.14,36.29,35.06,35.78,193584,29.4503435678122,30.4141425178118,29.383296684334,29.9867186356381,230983.44317568,0.0,1.0
2020-10-20,35.11,36.3,34.9,35.54,178380,29.4252009865079,30.4225233782465,29.2492029173775,29.7855779852034,212842.107786169,0.0,1.0
2020-10-21,34.75,35.64,34.6,35.13,627350,29.1234900108559,29.8693865895512,28.9977771043342,29.4419627073774,748550.825875395,0.0,1.0
2020-10-22,35.61,35.865,34.82,34.89,234813,29.8442440082468,30.0579559493337,29.1821560338993,29.2408220569428,280177.676060061,0.0,1.0
2020-10-23,35.78,36.18,35.62,35.89,211896,29.9867186356381,30.3219530530292,29.8526248686816,30.0789081004206,252833.228340946,0.0,1.0
2020-10-26,35.42,35.47,34.45,35.47,222183,29.685007659986,29.7269119621599,28.8720641978125,29.7269119621599,265107.624365144,0.0,1.0
2020-10-27,34.67,35.38,34.43,35.38,218499,29.0564431273776,29.6514842182469,28.8553024769429,29.6514842182469,260711.894322066,0.0,1.0
2020-10-28,34.27,34.715,33.98,33.98,266767,28.7212087099865,29.0941569993341,28.4781637573779,28.4781637573779,318305.026167692,0.0,1.0
2020-10-29,34.32,34.65,33.64,34.08,208376,28.7631130121604,29.0396814065081,28.1932145025954,28.5619723617257,248633.18226287,0.0,1.0
2020-10-30,33.91,34.59,33.71,34.04,179384,28.4194977343344,28.9893962438994,28.2518805256389,28.5284489199866,214040.075474348,0.0,1.0
2020-11-02,34.67,34.8,33.88,34.53,231260,29.0564431273776,29.1653943130297,28.3943551530301,28.9391110812907,275938.254550003,0.0,1.0
2020-11-03,36.63,36.99,34.75,35.53,407316,30.6990917725942,31.0008027482463,29.1234900108559,29.7771971247686,486007.377368715,0.0,1.0
2020-11-04,34.71,36.43,34.54,35.98,213742,29.0899665691167,30.5314745638987,28.9474919417255,30.1543358443336,255035.86614212,0.0,1.0
2020-11-05,35.26,35.63,34.45,34.91,131554,29.5509138930296,29.8610057291164,28.8720641978125,29.2575837778123,156969.562998664,0.0,1.0
2020-11-06,35.15,35.59,34.84,35.59,136156,29.458724428247,29.8274822873773,29.1989177547689,29.8274822873773,162460.645967786,0.0,1.0
2020-11-09,38.42,39.49,37.68,38.59,236285,32.1992657904196,33.0960178569409,31.579082118246,32.3417404178109,281934.058965439,0.0,1.0
2020-11-10,39.7,40.19,38.58,38.85,234618,33.2720159260713,33.6826780873755,32.3333595573761,32.5596427891151,279945.003052895,0.0,1.0
2020-11-11,38.56,39.67,38.08,39.67,191819,32.3165978365065,33.246873344767,31.9143165356372,33.246873344767,228877.454162099,0.0,1.0
2020-11-12,38.43,38.67,37.21,37.96,217805,32.2076466508544,32.4087873012891,31.1851816778114,31.8137462104198,259883.817055536,0.0,1.0
2020-11-13,39.34,39.66,38.56,38.74,148118,32.9703049504193,33.2384924843322,32.3165978365065,32.4674533243325,176733.643463795,0.0,1.0
2020-11-16,40.19,40.71,39.41,40.09,375990,33.6826780873755,34.1184828299839,33.0289709734627,33.5988694830277,448629.353663648,0.0,1.0
2020-11-17,39.97,40.54,39.6,40.07,151042,33.4982991578103,33.9760082025927,33.1882073217235,33.5821077621581,180222.545376379,0.0,1.0
2020-11-18,40.41,40.96,39.61,40.26,274717,33.8670570169406,34.3280043408534,33.1965881821583,33.7413441104189,327790.925690621,0.0,1.0
2020-11-19,40.7,40.74,39.85,40.04,177902,34.1101019695492,34.1436254112883,33.397728832593,33.5569651808538,212271.760619885,0.0,1.0
2020-11-20,41.61,41.62,39.88,40.35,313783,34.872760269114,34.8811411295488,33.4228714138973,33.8167718543319,374404.277987821,0.0,1.0
2020-11-23,42.25,42.68,41.08,41.91,300081,35.4091353369399,35.7695123356353,34.4285746660708,35.1241860821574,358055.121350944,0.0,1.0
2020-11-24,42.74,43.3,42.43,42.99,416820,35.819797498244,36.2891256825916,35.5599908247659,36.0293190091135,497347.501779521,0.0,1.0
2020-11-25,41.73,42.75,41.27,42.5,171401,34.9733305943314,35.8281783586788,34.5878110143315,35.6186568478093,204514.800519437,0.0,1.0
2020-11-27,40.99,41.99,40.9,41.52,125878,34.3531469221577,35.1912329656356,34.2777191782447,34.797332525201,150196.988697766,0.0,1.0
2020-11-30,39.92,40.75,39.66,40.75,227674,33.4563948556364,34.1520062717231,33.2384924843322,34.1520062717231,271659.457607962,0.0,1.0
2020-12-01,40.39,41.14,40.23,40.49,215297,33.850295296071,34.4788598286794,33.7162015291146,33.9341039004188,256891.284224907,0.0,1.0
2020-12-02,40.12,40.691,39.71,40.25,318637,33.624012064332,34.1025591951579,33.2803967865061,33.7329632499841,380196.046073896,0.0,1.0
2020-12-03,39.84,40.55,39.71,40.18,126393,33.3893479721582,33.9843890630275,33.2803967865061,33.6742972269407,150811.484075666,0.0,1.0
2020-12-04,40.98,40.99,39.62,39.93,175146,34.344766061723,34.3531469221577,33.2049690425931,33.4647757160712,208983.315451936,0.0,1.0
2020-12-07,40.75,41.41,40.5,40.82,134996,34.1520062717231,34.7051430604184,33.9424847608536,34.2106722947665,161076.539873874,0.0,1.0
2020-12-08,41.45,41.5,40.35,40.35,261933,34.7386665021576,34.7805708043315,33.8167718543319,33.8167718543319,312537.121979788,0.0,1.0
2020-12-09,42.11,42.445,41.685,41.88,204082,35.291803290853,35.572562115418,34.9356167223749,35.099043500853,243509.60332558,0.0,1.0
2020-12-10,42.72,42.85,41.19,41.73,134709,35.8030357773745,35.9119869630266,34.5207641308533,34.9733305943314,160734.092935122,0.0,1.0
2020-12-11,42.67,42.92,42.11,42.29,144625,35.7611314752006,35.97065298607,35.291803290853,35.442658778679,172565.813648249,0.0,1.0
2020-12-14,42.99,43.36,42.87,42.97,418904,36.0293190091135,36.3394108452003,35.9287486838961,36.0125572882439,499834.119968928,0.0,1.0
2020-12-15,43.59,43.88,42.37,42.85,176634,36.7835964482436,37.0283141121571,35.7540945517797,36.1591444782573,209318.19624635,0.3,1.0
2020-12-16,43.63,44.42,42.765,43.65,231882,36.8173506087834,37.4839952794443,36.0874168871102,36.8342276890532,274789.236398407,0.0,1.0
2020-12-17,43.48,43.84,43.21,43.73,310746,36.6907725067591,36.9945599516173,36.4629319231155,36.9017360101328,368246.159916938,0.0,1.0
2020-12-18,42.44,44.0,42.18,43.47,559485,35.8131643327244,37.1295765937765,35.5937622892157,36.6823339666242,663011.600410393,0.0,1.0
2020-12-21,41.35,42.3599,40.6451,41.99,270942,34.8933634580149,35.7455716262435,34.2985307639024,35.4334300266517,321076.863612774,0.0,1.0
2020-12-22,40.75,41.49,40.7,41.22,123948,34.387051049918,35.0115030199042,34.3448583492432,34.7836624362606,146883.226266419,0.0,1.0
2020-12-23,41.3,41.54,40.92,40.92,176005,34.8511707573402,35.053695720579,34.5305062322121,34.5305062322121,208572.80665296,0.0,1.0
2020-12-24,41.74,41.75,41.24,41.26,60376,35.222466523278,35.2309050634129,34.8005395165305,34.8174165968004,71547.9206527035,0.0,1.0
2020-12-28,41.89,42.41,41.53,42.14,168914,35.3490446253022,35.7878487123195,35.045257180444,35.5600081286759,200169.694400602,0.0,1.0
2020-12-29,41.42,42.02,41.19,42.02,99182,34.9524332389596,35.4587456470565,34.7583468158557,35.4587456470565,117534.547935876,0.0,1.0
2020-12-30,41.7,41.98,41.5,41.5,88559,35.1887123627382,35.4249914865167,35.0199415600392,35.0199415600392,104945.877585179,0.0,1.0
2020-12-31,42.04,42.29,41.56,41.57,108298,35.4756227273264,35.6865862307002,35.0705728008489,35.0790113409838,128337.364364093,0.0,1.0
2021-01-04,41.46,42.36,41.13,42.22,203959,34.9861873994994,35.7456560116448,34.7077155750461,35.6275164497555,241699.389631721,0.0,1.0
2021-01-05,41.81,42.41,41.21,41.67,226838,35.2815363042226,35.7878487123195,34.7752238961256,35.1633967423333,268811.899182092,0.0,1.0
2021-01-06,43.51,44.74,41.13,41.13,555884,36.716088127164,37.7540285637627,34.7077155750461,34.7077155750461,658744.274614208,0.0,1.0
2021-01-07,43.76,44.17,42.84,43.75,180223,36.9270516305377,37.2730317760706,36.1507059381224,36.9186130904027,213571.301573344,0.0,1.0
2021-01-08,42.82,44.06,42.05,43.8,200331,36.1338288578525,37.1802078345862,35.4840612674614,36.9608057910775,237400.067779859,0.0,1.0
2021-01-11,42.78,43.03,42.36,42.36,145242,36.1000746973127,36.3110382006864,35.7456560116448,35.7456560116448,172117.448844573,0.0,1.0
2021-01-12,43.62,43.88,42.91,42.91,100024,36.8089120686484,37.0283141121571,36.209775719067,36.209775719067,118532.350857394,0.0,1.0
2021-01-13,43.11,43.93,42.88,43.42,130490,36.378546521766,37.0705068128318,36.1844600986622,36.6401412659494,154635.752053321,0.0,1.0
2021-01-14,42.69,43.735,42.63,43.26,216815,36.0241278360981,36.9059552802003,35.9734965952884,36.5051246237902,256934.252290909,0.0,1.0
2021-01-15,42.64,42.92,41.97,42.15,387048,35.9819351354234,36.218214259202,35.4165529463818,35.5684466688109,458667.013263343,0.0,1.0
2021-01-19,43.44,43.81,42.46,42.98,226708,36.6570183462193,36.9692443312124,35.8300414129943,36.2688455000116,268657.844099197,0.0,1.0
2021-01-20,43.76,43.99,43.32,43.44,155321,36.9270516305377,37.1211380536415,36.5557558645999,36.6570183462193,184061.457925311,0.0,1.0
2021-01-21,42.97,43.79,42.76,43.76,139326,36.2604069598767,36.9523672509425,36.0831976170428,36.9270516305377,165106.757533765,0.0,1.0
2021-01-22,42.87,43.03,41.96,42.6,111679,36.1760215585272,36.3110382006864,35.4081144062468,35.9481809748836,132343.981558455,0.0,1.0
2021-01-25,42.59,43.035,42.06,42.49,241785,35.9397424347486,36.3152574707539,35.4924998075963,35.8553570333991,286524.678597687,0.0,1.0
2021-01-26,41.89,43.36,41.86,43.0,88690,35.3490446253022,36.5895100251397,35.3237290048973,36.2857225802816,105101.117707173,0.0,1.0
2021-01-27,40.04,41.15,39.93,41.14,199257,33.7879147003366,34.7245926553159,33.6950907588521,34.716154115181,236127.335787329,0.0,1.0
2021-01-28,40.21,40.63,39.97,40.63,258261,33.9313698826307,34.2857885682986,33.7288449193919,34.2857885682986,306049.382795944,0.0,1.0
2021-01-29,39.17,40.07,39.04,40.07,219051,33.053761708596,33.8132303207414,32.9440606868417,33.8132303207414,259583.999716698,0.0,1.0
2021-02-01,39.39,39.78,38.63,39.35,387365,33.2394095915649,33.5685126568279,32.5980805413088,33.2056554310251,459042.670657787,0.0,1.0
2021-02-02,40.07,40.07,39.13,39.83,344725,33.8132303207414,33.8132303207414,33.0200075480562,33.6107053575027,408512.60346832,0.0,1.0
2021-02-03,38.37,40.27,38.21,40.08,446124,32.3786784978001,33.9820011234404,32.2436618556409,33.8216688608764,528674.383087099,0.0,1.0
2021-02-04,39.09,39.85,38.32,38.42,370714,32.9862533875164,33.6275824377726,32.3364857971253,32.4208711984748,439310.584617172,0.0,1.0
2021-02-05,38.62,39.88,38.19,39.38,140377,32.5896420011738,33.6528980581774,32.226784775371,33.2309710514299,166352.233627014,0.0,1.0
2021-02-08,39.06,39.48,38.7,38.84,285105,32.9609377671116,33.3153564527794,32.6571503222534,32.7752898841427,337860.572374603,0.0,1.0
2021-02-09,39.22,39.69,38.86,38.89,257802,33.0959544092708,33.4925657956134,32.7921669644126,32.8174825848174,305505.449849415,0.0,1.0
2021-02-10,38.8,39.82,38.79,39.43,228390,32.7415357236029,33.6022668173677,32.7330971834679,33.2731637521047,270651.079864035,0.0,1.0
2021-02-11,39.17,39.54,38.6,38.76,175260,33.053761708596,33.3659876935891,32.5727649209039,32.7077815630631,207689.952524063,0.0,1.0
2021-02-12,38.7,39.31,38.46,38.87,210044,32.6571503222534,33.1719012704853,32.4546253590146,32.8006055045475,248910.352550293,0.0,1.0
2021-02-16,38.04,38.88,37.97,38.88,166172,32.1002066733467,32.8090440446825,32.0411368924021,32.8090440446825,196920.317190623,0.0,1.0
2021-02-17,38.58,38.99,37.77,37.77,158583,32.555887840634,32.9018679861669,31.8723660897031,31.8723660897031,187927.055466869,0.0,1.0
2021-02-18,38.61,39.18,38.221,38.48,155263,32.5812034610388,33.062200248731,32.2529442497893,32.4715024392845,183992.725657558,0.0,1.0
2021-02-19,38.5,38.76,38.24,38.51,330689,32.4883795195544,32.7077815630631,32.2689774760457,32.4968180596894,391879.394672087,0.0,1.0
2021-02-22,38.79,38.97,38.3,38.5,224423,32.7330971834679,32.884990905897,32.3196087168554,32.4883795195544,265950.029757548,0.0,1.0
2021-02-23,39.09,39.86,38.86,39.13,173973,32.9862533875164,33.6360209779075,32.7921669644126,33.0200075480562,206164.807203406,0.0,1.0
2021-02-24,39.1,39.77,38.99,39.32,280626,32.9946919276514,33.560074116693,32.9018679861669,33.1803398106202,332552.78224933,0.0,1.0
2021-02-25,39.3,40.04,39.17,39.23,216784,33.1634627303503,33.7879147003366,33.053761708596,33.1043929494057,256897.516078835,0.0,1.0
2021-02-26,38.54,39.44,38.52,39.31,221148,32.5221336800942,33.2816022922396,32.5052565998243,33.1719012704853,262069.0267077,0.0,1.0
2021-03-01,39.17,39.72,38.935,38.98,178215,33.053761708596,33.5178814160182,32.8554560154247,32.893429446032,211191.74306217,0.0,1.0
2021-03-02,39.2,39.55,38.67,39.21,271127,33.0790773290009,33.3744262337241,32.6318347018485,33.0875158691358,321296.095846123,0.0,1.0
2021-03-03,40.1,40.96,39.3,39.3,352423,33.8385459411463,34.5642603927519,33.1634627303503,33.1634627303503,417635.034453885,0.0,1.0
2021-03-04,41.38,41.63,40.14,40.14,354648,34.9186790784198,35.1296425817935,33.8723001016861,33.8723001016861,420271.746449583,0.0,1.0
2021-03-05,42.91,43.24,40.88,42.0,326015,36.209775719067,36.4882475435203,34.4967520716723,35.4418685667866,386340.521922472,0.0,1.0
2021-03-08,43.82,44.11,43.3,43.4,436861,36.9776828713474,37.2224005352609,36.53887878433,36.6232641856795,517697.365911302,0.0,1.0
2021-03-09,42.52,43.67,42.52,43.61,220706,35.880672653804,36.8511047693231,35.880672653804,36.8004735285135,261545.239425858,0.0,1.0
2021-03-10,43.44,43.85,42.29,42.51,352313,36.6570183462193,37.0029984917522,35.6865862307002,35.872234113669,417504.680152974,0.0,1.0
2021-03-11,43.0,43.46,42.88,43.19,249651,36.2857225802816,36.6738954264892,36.1844600986622,36.4460548428456,295846.196151916,0.0,1.0
2021-03-12,43.98,44.04,43.08,43.37,185002,37.1126995135066,37.1633307543163,36.3532309013611,36.5979485652747,219234.603428373,0.0,1.0
2021-03-15,43.68,43.9,42.85,43.9,183420,36.8595433094581,37.045191192427,36.1591444782573,37.045191192427,217359.871573455,0.0,1.0
2021-03-16,43.24,43.44,42.35,43.31,180794,36.7498422877037,36.9198230568421,35.9934278650382,36.8093355569022,212722.887320137,0.31,1.0
2021-03-17,43.46,43.74,42.5,43.44,190037,36.9368211337559,37.1747942105495,36.120913441892,36.9198230568421,223598.235216085,0.0,1.0
2021-03-18,43.89,44.45,42.9505,43.7,184506,37.3022797874033,37.7782259409906,36.503795124376,37.1407980567219,217090.440213111,0.0,1.0
2021-03-19,43.47,44.61,42.94,43.76,762706,36.9453201722128,37.9142105563012,36.4948711339963,37.1917922874634,897402.693100392,0.0,1.0
2021-03-22,42.22,43.3,42.14,43.3,326158,35.8829403650983,36.8008365184452,35.814948057443,36.8008365184452,383758.705944673,0.0,1.0
2021-03-23,42.02,42.645,41.72,41.81,260325,35.71295959596,36.2441494995173,35.4579884422526,35.5344797883648,306299.35529727,0.0,1.0
2021-03-24,42.22,43.3,42.18,42.37,279546,35.8829403650983,36.8008365184452,35.8489442112707,36.0104259419521,328914.854800464,0.0,1.0
2021-03-25,42.85,43.3,41.88,42.35,234164,36.418379787884,36.8008365184452,35.5939730575632,35.9934278650382,275518.226193527,0.0,1.0
2021-03-26,43.84,43.85,43.04,43.28,168802,37.2597845951187,37.2682836335756,36.5798615185654,36.7838384415314,198613.055883568,0.0,1.0
2021-03-29,43.09,44.36,43.03,43.67,215902,36.62235671085,37.7017345948783,36.5713624801085,37.1153009413511,254031.089627931,0.0,1.0
2021-03-30,43.4,43.85,43.06,43.33,135569,36.8858269030144,37.2682836335756,36.5968595954793,36.826333633816,159510.985492348,0.0,1.0
2021-03-31,43.21,43.65,42.88,43.34,259969,36.724345172333,37.0983028644373,36.4438769032548,36.8348326722729,305880.484384043,0.0,1.0
2021-04-01,43.12,43.15,42.58,43.05,127689,36.6478538262208,36.6733509415915,36.1889057495473,36.5883605570223,150239.348424289,0.0,1.0
2021-04-05,43.71,43.96,43.28,43.46,156096,37.1492970951788,37.3617730566017,36.7838384415314,36.9368211337559,183663.129413167,0.0,1.0
2021-04-06,43.42,44.13,43.42,43.71,165639,36.9028249799282,37.5062567103693,36.9028249799282,37.1492970951788,194891.458415767,0.0,1.0
2021-04-07,42.44,43.595,42.43,43.39,287982,36.0699192111505,37.0515581529243,36.0614201726936,36.8773278645575,338840.683519517,0.0,1.0
2021-04-08,41.84,42.35,41.66,42.17,536833,35.5599769037355,35.9934278650382,35.4069942115111,35.8404451728138,631639.688091038,0.0,1.0
2021-04-09,41.87,42.0,41.11,41.96,282450,35.5854740191063,35.6959615190462,34.9395470963807,35.6619653652185,332331.711912854,0.0,1.0
2021-04-12,42.14,42.3,41.842,42.02,306571,35.814948057443,35.9509326727537,35.5616767114269,35.71295959596,360712.569491364,0.0,1.0
2021-04-13,41.96,42.41,41.74,41.9,273811,35.6619653652185,36.0444220957797,35.4749865191664,35.610971134477,322167.032644966,0.0,1.0
2021-04-14,42.49,42.76,41.77,42.0,409226,36.1124144034351,36.3418884417718,35.5004836345371,35.6959615190462,481496.821169232,0.0,1.0
2021-04-15,42.23,42.84,41.56,42.59,143484,35.8914394035553,36.4098807494271,35.3220038269419,36.1974047880042,168823.803689517,0.0,1.0
2021-04-16,42.23,42.52,42.04,42.51,232888,35.8914394035553,36.1379115188058,35.7299576728739,36.1294124803489,274016.879886567,0.0,1.0
2021-04-19,41.9,42.29,41.68,42.29,184606,35.610971134477,35.9424336342968,35.4239922884249,35.9424336342968,217208.100581995,0.0,1.0
2021-04-20,41.15,41.88,41.01,41.88,179840,34.9735432502084,35.5939730575632,34.8545567118115,35.5939730575632,211600.407400983,0.0,1.0
2021-04-21,41.66,41.85,41.16,41.26,254304,35.4069942115111,35.5684759421925,34.9820422886653,35.0670326732344,299215.024486764,0.0,1.0
2021-04-22,40.58,41.95,40.56,41.58,185817,34.4890980581642,35.6534663267616,34.4720999812503,35.3390019038557,218632.96764918,0.0,1.0
2021-04-23,40.46,40.94,40.46,40.71,182320,34.3871095966812,34.7950634426131,34.3871095966812,34.5995855581041,214518.384549306,0.0,1.0
2021-04-26,40.36,41.08,40.14,40.62,172847,34.302119212112,34.9140499810099,34.1151403660599,34.5230942119918,203372.417804925,0.0,1.0
2021-04-27,40.28,40.68,39.82,40.19,238283,34.2341269044567,34.5740884427333,33.8431711354386,34.1576355583444,280364.656787859,0.0,1.0
2021-04-28,39.86,40.54,39.85,40.49,94650,33.8771672892662,34.4551019043365,33.8686682508093,34.4126067120519,111365.539148705,0.0,1.0
2021-04-29,40.42,40.64,39.94,40.08,119351,34.3531134428535,34.5400922889057,33.9451595969215,34.0641461353184,140428.826866741,0.0,1.0
2021-04-30,40.1,40.44,39.86,40.2,163984,34.0811442122322,34.3701115197673,33.8771672892662,34.1661345968014,192944.179310737,0.0,1.0
2021-05-03,40.82,41.12,40.245,40.43,302527,34.6930749811301,34.9480461348376,34.2043802698575,34.3616124813104,355954.384173695,0.0,1.0
2021-05-04,40.84,41.23,40.36,40.86,197747,34.710073058044,35.0415355578637,34.302119212112,34.7270711349578,232669.849657041,0.0,1.0
2021-05-05,39.51,41.3,38.46,41.3,209800,33.5797009432742,35.1010288270621,32.687301905298,35.1010288270621,246851.453918629,0.0,1.0
2021-05-06,40.35,40.35,38.955,39.74,230844,34.2936201736551,34.2936201736551,33.1080043089153,33.7751788277832,271611.901946578,0.0,1.0
2021-05-07,40.11,40.48,39.9,40.01,128637,34.0896432506891,34.404107673595,33.9111634430939,34.00465286612,151354.76872131,0.0,1.0
2021-05-10,40.01,41.01,39.97,40.35,248334,34.00465286612,34.8545567118115,33.9706567122923,34.2936201736551,292190.700464389,0.0,1.0
2021-05-11,39.08,39.83,38.98,39.81,163786,33.2142422896268,33.8516701738955,33.1292519050576,33.8346720969816,192711.211780346,0.0,1.0
2021-05-12,38.38,39.23,38.28,39.13,128632,32.6193095976427,33.3417278664805,32.5343192130735,33.2567374819114,151348.885702865,0.0,1.0
2021-05-13,39.79,39.99,38.27,38.27,186250,33.8176740200678,33.9876547892061,32.5258201746166,32.5258201746166,219142.437046448,0.0,1.0
2021-05-14,39.67,39.985,39.49,39.91,135310,33.7156855585848,33.9834052699777,33.5627028663603,33.9196624815508,159206.245136939,0.0,1.0
2021-05-17,39.35,39.95,39.19,39.62,95953,33.4437163279635,33.9536586353785,33.3077317126529,33.6731903663002,112898.653755263,0.0,1.0
2021-05-18,38.38,39.12,38.34,39.12,124159,32.6193095976427,33.2482384434545,32.585313443815,33.2482384434545,146085.937402684,0.0,1.0
2021-05-19,38.27,38.38,37.46,38.11,273033,32.5258201746166,32.6193095976427,31.8373980596064,32.389835559306,321251.634975049,0.0,1.0
2021-05-20,38.53,38.53,37.82,38.3,231019,32.7467951744964,32.7467951744964,32.1433634440554,32.5513172899874,271817.807592125,0.0,1.0
2021-05-21,39.11,39.3,38.635,38.79,242753,33.2397394049975,33.4012211356789,32.836035078294,32.9677701743762,285624.075276974,0.0,1.0
2021-05-24,38.98,39.455,38.86,39.33,262709,33.1292519050576,33.5329562317611,33.0272634435746,33.4267182510497,309104.378491465,0.0,1.0
2021-05-25,38.68,39.28,38.64,39.0,305430,32.8742807513502,33.3842230587651,32.8402845975225,33.1462499819715,359370.064682397,0.0,1.0
2021-05-26,39.23,39.33,38.56,38.78,218083,33.3417278664805,33.4267182510497,32.7722922898672,32.9592711359193,256597.262273291,0.0,1.0
2021-05-27,39.31,39.82,39.09,39.43,189743,33.4097201741359,33.8431711354386,33.2227413280837,33.5117086356188,223252.313731566,0.0,1.0
2021-05-28,39.87,39.93,38.92,39.37,200584,33.8856663277231,33.9366605584646,33.0782576743161,33.4607144048774,236007.87432228,0.0,1.0
2021-06-01,39.73,39.97,39.53,39.93,199238,33.7666797893263,33.9706567122923,33.596699020188,33.9366605584646,234424.165757102,0.0,1.0
2021-06-02,39.47,39.84,39.32,39.74,258919,33.5457047894465,33.8601692123524,33.4182192125928,33.7751788277832,304645.050510761,0.0,1.0
2021-06-03,39.73,39.74,39.18,39.41,161055,33.7666797893263,33.7751788277832,33.2992326741959,33.494710558705,189497.907106124,0.0,1.0
2021-06-04,39.69,39.8,39.39,39.79,301273,33.7326836354987,33.8261730585247,33.4777124817912,33.8176740200678,354478.923147889,0.0,1.0
2021-06-07,39.39,39.68,39.36,39.65,154624,33.4777124817912,33.7241845970417,33.4522153664204,33.698687481671,181931.168783194,0.0,1.0
2021-06-08,39.34,39.51,38.92,39.23,133378,33.4352172895066,33.5797009432742,33.0782576743161,33.3417278664805,156933.0468101,0.0,1.0
2021-06-09,38.42,39.3,38.39,39.25,147511,32.6533057514704,33.4012211356789,32.6278086360996,33.3587259433944,173561.986744475,0.0,1.0
2021-06-10,38.27,38.73,38.05,38.73,156118,32.5258201746166,32.9167759436347,32.3388413285645,32.9167759436347,183689.014694321,0.0,1.0
2021-06-11,38.53,38.64,38.22,38.28,76096,32.7467951744964,32.8402845975225,32.483324982332,32.5343192130735,89534.8343059678,0.0,1.0
2021-06-14,38.61,38.62,38.355,38.47,156275,32.8147874821518,32.8232865206087,32.5980620015004,32.6958009437549,183873.741473469,0.0,1.0
2021-06-15,38.14,38.67,37.92,38.28,325948,32.6788028668411,33.1329131321643,32.4903042661409,32.7987565218321,380419.587910128,0.31,1.0
2021-06-16,39.21,39.35,37.85,37.96,312032,33.5955915157011,33.7155451706921,32.4303274386454,32.5245767389955,364177.981932005,0.0,1.0
2021-06-17,38.61,39.22,38.47,39.22,316758,33.0815044228824,33.6041596339147,32.9615507678914,33.6041596339147,369693.778845817,0.0,1.0
2021-06-18,37.47,38.45,37.39,38.39,553760,32.1047389465269,32.9444145314641,32.0361940008177,32.8930058221822,646302.940963321,0.0,1.0
2021-06-21,38.55,38.69,37.56,37.72,187990,33.0300957136005,33.1500493685916,32.1818520104497,32.318941901868,219406.403264401,0.0,1.0
2021-06-22,38.54,39.1,38.36,38.52,181945,33.0215275953869,33.501342215351,32.8673014675413,33.0043913589596,212351.178477267,0.0,1.0
2021-06-23,37.99,38.55,37.99,38.4,212375,32.5502810936364,33.0300957136005,32.5502810936364,32.9015739403959,247866.561483468,0.0,1.0
2021-06-24,38.07,38.16,37.87,38.16,132146,32.6188260393456,32.6959391032684,32.4474636750727,32.6959391032684,154229.898216807,0.0,1.0
2021-06-25,37.88,38.36,37.88,38.1,527651,32.4560317932863,32.8673014675413,32.4560317932863,32.6445303939865,615830.672316956,0.0,1.0
2021-06-28,37.33,37.89,37.06,37.76,218878,31.9847852915359,32.4645999115,31.7534460997675,32.3532143747226,255456.326047691,0.0,1.0
2021-06-29,37.16,37.77,37.135,37.54,214276,31.8391272819039,32.3617824929362,31.8177069863698,32.1647157740224,250085.251693616,0.0,1.0
2021-06-30,37.42,37.53,36.96,36.96,221449,32.0618983554587,32.1561476558088,31.667764917631,31.667764917631,258456.984927381,0.0,1.0
2021-07-01,37.74,37.97,37.41,37.54,125167,32.3360781382953,32.5331448572091,32.053330237245,32.1647157740224,146084.585761984,0.0,1.0
2021-07-02,38.56,38.76,38.0,38.28,204384,33.0386638318142,33.2100261960871,32.5588492118501,32.7987565218321,238540.126202411,0.0,1.0
2021-07-06,38.19,38.8,37.7,38.45,181449,32.7216434579093,33.2442986689417,32.3018056654407,32.9444145314641,211772.288238323,0.0,1.0
2021-07-07,38.11,38.55,37.79,37.86,294225,32.6530985122002,33.0300957136005,32.3789187293635,32.4388955568591,343395.122083453,0.0,1.0
2021-07-08,37.0,37.53,36.585,37.44,314627,31.7020373904856,32.1561476558088,31.3464604846193,32.079034591886,367206.651629707,0.0,1.0
2021-07-09,37.5,37.955,37.33,37.55,146753,32.1304433011678,32.5202926798887,31.9847852915359,32.1732838922361,171277.982330234,0.0,1.0
2021-07-12,38.35,38.35,37.49,37.5,212404,32.8587333493276,32.8587333493276,32.1218751829542,32.1304433011678,247900.407888568,0.0,1.0
2021-07-13,37.35,38.18,37.33,38.18,197463,32.0019215279632,32.7130753396957,31.9847852915359,32.7130753396957,230462.506557787,0.0,1.0
2021-07-14,38.3,38.57,37.75,37.8,273505,32.8158927582594,33.0472319500278,32.344646256509,32.3874868475772,319212.449198521,0.0,1.0
2021-07-15,38.7,38.95,38.0,38.0,185900,33.1586174868052,33.3728204421463,32.5588492118501,32.5588492118501,216967.127862398,0.0,1.0
2021-07-16,38.7,39.155,38.45,39.03,146599,33.1586174868052,33.548466865526,32.9444145314641,33.4413653878555,171098.246247981,0.0,1.0
2021-07-19,38.16,38.27,37.94,38.13,300225,32.6959391032684,32.7901884036185,32.5074405025682,32.6702347486275,350397.826586812,0.0,1.0
2021-07-20,38.6,39.3,37.97,38.05,240621,33.0729363046688,33.6727045796239,32.5331448572091,32.6016898029183,280832.960050446,0.0,1.0
2021-07-21,38.86,39.32,38.77,38.9,105396,33.2957073782235,33.6898408160512,33.2185943143007,33.3299798510781,123009.507305999,0.0,1.0
2021-07-22,38.55,39.13,38.05,38.46,152887,33.0300957136005,33.5270465699919,32.6016898029183,32.9529826496777,178437.080567501,0.0,1.0
2021-07-23,38.69,38.96,38.42,38.66,112790,33.1500493685916,33.38138856036,32.9187101768232,33.1243450139506,131639.173488971,0.0,1.0
2021-07-26,39.07,39.24,38.79,38.79,103881,33.4756378607101,33.621295870342,33.235730550728,33.235730550728,121241.324418901,0.0,1.0
2021-07-27,39.19,39.21,38.64,38.74,182433,33.5784552792738,33.5955915157011,33.1072087775233,33.1928899596598,212920.731776874,0.0,1.0
2021-07-28,39.42,39.92,38.64,39.38,170513,33.7755219981876,34.2039279088699,33.1072087775233,33.7412495253331,199008.692163534,0.0,1.0
2021-07-29,39.76,39.93,39.36,39.66,145256,34.0668380174516,34.2124960270835,33.7241132889058,33.9811568353151,169530.807556645,0.0,1.0
2021-07-30,39.81,40.33,39.465,39.64,181880,34.1096786085198,34.5552207556293,33.814078530149,33.9640205988878,212275.315845147,0.0,1.0
2021-08-02,39.79,40.6,39.63,39.91,179691,34.0925423720925,34.7865599473977,33.9554524806742,34.1953597906562,209720.495818839,0.0,1.0
2021-08-03,38.93,39.56,37.535,39.56,529824,33.355684205719,33.8954756531787,32.1604317149156,33.8954756531787,618366.818464589,0.0,1.0
2021-08-04,38.97,39.2,37.73,38.54,215368,33.3899566785736,33.5870233974874,32.3275100200817,33.0215275953869,251359.743913227,0.0,1.0
2021-08-05,39.0,39.34,38.9,39.33,164375,33.4156610332146,33.7069770524785,33.3299798510781,33.6984089342648,191844.925456598,0.0,1.0
2021-08-06,40.06,40.06,39.27,39.33,126012,34.3238815638609,34.3238815638609,33.647000224983,33.6984089342648,147070.79997954,0.0,1.0
2021-08-09,39.86,40.3258,39.85,40.17,93061,34.152519199588,34.5516221459796,34.1439510813744,34.418130864211,108613.113964511,0.0,1.0
2021-08-10,40.21,40.32,39.68,39.89,95257,34.4524033370656,34.5466526374157,33.9982930717424,34.1782235542289,111176.10381274,0.0,1.0
2021-08-11,40.19,40.49,40.07,40.17,132112,34.4352671006383,34.6923106470476,34.3324496820745,34.418130864211,154190.216224621,0.0,1.0
2021-08-12,40.35,40.6,39.915,40.43,142458,34.5723569920566,34.7865599473977,34.199643849763,34.6409019377658,166265.213023246,0.0,1.0
2021-08-13,40.57,40.64,40.2995,40.45,92822,34.7608555927568,34.8208324202523,34.5290879950777,34.658038174193,108334.172901794,0.0,1.0
2021-08-16,40.84,40.885,40.15,40.31,121883,34.9921947845252,35.0307513164866,34.4009946277837,34.538084519202,142251.772163812,0.0,1.0
2021-08-17,40.8,41.19,40.32,40.56,164043,34.9579223116706,35.2920789220028,34.5466526374157,34.7522874745431,191457.442474079,0.0,1.0
2021-08-18,40.31,40.855,40.18,40.56,124388,34.538084519202,35.0050469618457,34.4266989824246,34.7522874745431,145175.401293964,0.0,1.0
2021-08-19,40.5,40.82,39.92,40.05,146571,34.7008787652613,34.9750585480979,34.2039279088699,34.3153134456472,171065.566960298,0.0,1.0
2021-08-20,41.13,41.26,40.28,40.57,150803,35.2406702127209,35.3520557494983,34.5123801645611,34.7608555927568,176004.807870001,0.0,1.0
2021-08-23,41.54,41.66,40.955,41.15,247090,35.5919630594803,35.6947804780441,35.0907281439821,35.2578064491482,288383.042622484,0.0,1.0
2021-08-24,41.65,41.84,41.03,41.61,107968,35.6862123598304,35.8490066058897,35.1549890305844,35.6519398869758,126011.333303106,0.0,1.0
2021-08-25,41.46,41.97,41.38,41.64,123354,35.5234181137712,35.960392142667,35.454873168062,35.6776442416168,143968.601884552,0.0,1.0
2021-08-26,40.87,41.6,40.87,41.39,101600,35.0178991391661,35.6433717687622,35.0178991391661,35.4634412862756,118579.129590208,0.0,1.0
2021-08-27,41.81,41.93,41.14,41.14,108894,35.8233022512487,35.9261196698125,35.2492383309345,35.2492383309345,127092.084031458,0.0,1.0
2021-08-30,41.11,42.0,41.11,42.0,78200,35.2235339762936,35.986096497308,35.2235339762936,35.986096497308,91268.5820271086,0.0,1.0
2021-08-31,41.0,41.48,40.96,41.05,117029,35.1292846759435,35.5405543501984,35.0950122030889,35.1721252670117,136586.584220595,0.0,1.0
2021-09-01,41.18,41.28,40.56,41.005,107441,35.2835108037891,35.3691919859256,34.7522874745431,35.1335687350503,125396.262424227,0.0,1.0
2021-09-02,41.15,41.52,41.13,41.34,99932,35.2578064491482,35.574826823053,35.2406702127209,35.4206006952074,116632.377738274,0.0,1.0
2021-09-03,41.08,41.3,40.87,41.12,286823,35.1978296216527,35.3863282223528,35.0178991391661,35.2321020945072,334756.118961143,0.0,1.0
2021-09-07,40.53,41.04,40.5,40.99,101506,34.7265831199022,35.1635571487981,34.7008787652613,35.1207165577299,118469.420552988,0.0,1.0
2021-09-08,40.61,40.77,40.26,40.34,102270,34.7951280656114,34.9322179570297,34.4952439281338,34.563788873843,119361.098259749,0.0,1.0
2021-09-09,40.41,40.89,40.4,40.7,123945,34.6237657013385,35.0350353755934,34.6151975831248,34.8722411295342,144658.368278133,0.0,1.0
2021-09-10,39.93,40.52,39.59,40.45,150794,34.2124960270835,34.7180150016886,33.9211800078196,34.658038174193,175994.303813246,0.0,1.0
2021-09-13,40.04,40.395,39.4553,40.34,89807,34.3067453274336,34.610913524018,33.8057674554818,34.563788873843,104815.313888856,0.0,1.0
2021-09-14,39.88,40.15,39.71,40.14,127331,34.1696554360153,34.4009946277837,34.0239974263833,34.3924265095701,148610.227852861,0.0,1.0
2021-09-15,38.99,39.76,38.96,39.48,175394,33.6727045796239,34.337695154805,33.6467958559155,34.0958804001937,203090.667808674,0.31,1.0
2021-09-16,38.98,39.15,38.32,39.02,158045,33.6640683383878,33.8108844394018,33.094076416804,33.6986133033323,183002.067310295,0.0,1.0
2021-09-17,39.66,39.74,38.94,39.23,564169,34.2513327424438,34.3204226723327,33.6295233734433,33.8799743692907,653257.574186982,0.0,1.0
2021-09-20,38.81,39.0,38.22,39.0,145968,33.5172522373738,33.68134082086,33.0077140044428,33.68134082086,169017.974381658,0.0,1.0
2021-09-21,38.62,39.32,38.62,39.16,143739,33.3531636538875,33.9577005404158,33.3531636538875,33.8195206806379,166436.990433829,0.0,1.0
2021-09-22,39.08,39.44,38.9,38.9,129663,33.750430750749,34.0613354352492,33.5949784084988,33.5949784084988,150138.233121293,0.0,1.0
2021-09-23,39.47,39.95,39.39,39.39,126391,34.0872441589576,34.5017837382912,34.0181542290686,34.0181542290686,146349.547846597,0.0,1.0
2021-09-24,39.63,40.37,39.4477,39.54,151882,34.2254240187354,34.8645058702082,34.067985341001,34.1476978476104,175865.86090811,0.0,1.0
2021-09-27,40.58,41.21,39.81,39.81,162785,35.0458669361666,35.5899501340421,34.3808763609856,34.3808763609856,188490.566149555,0.0,1.0
2021-09-28,40.06,40.89,39.96,40.67,164634,34.5967823918885,35.3135904144863,34.5104199795273,35.1235931072917,190631.543861325,0.0,1.0
2021-09-29,40.25,40.61,39.81,40.02,122086,34.7608709753748,35.071775659875,34.3808763609856,34.5622374269441,141364.74035651,0.0,1.0
2021-09-30,39.79,40.61,39.7,40.55,95554,34.3636038785133,35.071775659875,34.2858777073883,35.0199582124583,110643.041790426,0.0,1.0
2021-10-01,40.17,40.75,39.6,39.98,175208,34.6917810454858,35.1926830371807,34.1995152950271,34.5276924619996,202875.296335234,0.0,1.0
2021-10-04,40.82,40.85,40.0,40.0,120327,35.2531367258335,35.2790454495418,34.5449649444718,34.5449649444718,139327.974648017,0.0,1.0
2021-10-05,40.27,40.72,39.95,40.58,248461,34.778143457847,35.1667743134723,34.5017837382912,35.0458669361666,287695.761624747,0.0,1.0
2021-10-06,40.36,40.38,39.26,40.08,101429,34.8558696289721,34.8731421114443,33.9058830929991,34.6140548743608,117445.769782124,0.0,1.0
2021-10-07,41.1,41.195,40.67,40.67,141037,35.4949514804448,35.5769957721879,35.1235931072917,35.1235931072917,163308.314513221,0.0,1.0
2021-10-08,41.05,41.41,40.86,41.23,75320,35.4517702742642,35.7626749587644,35.287681690778,35.6072226165143,87213.8676314429,0.0,1.0
2021-10-11,40.58,41.43,40.55,41.25,96826,35.0458669361666,35.7799474412367,35.0199582124583,35.6244950989866,112115.904770076,0.0,1.0
2021-10-12,40.06,40.86,39.94,40.69,153245,34.5967823918885,35.287681690778,34.4931474970551,35.1408655897639,177444.093802184,0.0,1.0
2021-10-13,38.97,40.075,38.76,39.97,143305,33.6554320971517,34.6097367537427,33.4740710311932,34.5190562207635,165934.456995803,0.0,1.0
2021-10-14,39.91,39.94,38.75,39.19,215575,34.4672387733467,34.4931474970551,33.4654347899571,33.8454294043463,249616.695627301,0.0,1.0
2021-10-15,39.76,40.64,39.73,40.64,188212,34.337695154805,35.0976843835834,34.3117864310966,35.0976843835834,217932.772897625,0.0,1.0
2021-10-18,39.96,40.16,39.52,39.67,159256,34.5104199795273,34.6831448042497,34.1304253651382,34.2599689836799,184404.297709945,0.0,1.0
2021-10-19,39.88,40.42,39.775,40.42,104365,34.4413300496384,34.9076870763888,34.3506495166592,34.9076870763888,120845.396911252,0.0,1.0
2021-10-20,40.41,40.46,39.71,39.91,73774,34.8990508351526,34.9422320413332,34.2945139486244,34.4672387733467,85423.7369973722,0.0,1.0
2021-10-21,40.63,40.805,40.32,40.52,105141,35.0890481423472,35.2401823639793,34.8213246640276,34.9940494887499,121743.935961731,0.0,1.0
2021-10-22,40.62,40.84,40.41,40.73,98100,35.0804119011111,35.2704092083057,34.8990508351526,35.1754105547084,113591.08357202,0.0,1.0
2021-10-25,40.34,40.62,40.28,40.59,81304,34.8385971464998,35.0804119011111,34.7867796990831,35.0545031774028,94142.8079382214,0.0,1.0
2021-10-26,40.2,40.42,40.0,40.31,121446,34.7176897691942,34.9076870763888,34.5449649444718,34.8126884227915,140623.677222095,0.0,1.0
2021-10-27,39.18,40.17,39.1,40.12,74198,33.8367931631101,34.6917810454858,33.7677032332212,34.6485998393052,85914.691323922,0.0,1.0
2021-10-28,39.48,40.08,39.24,39.24,101135,34.0958804001937,34.6140548743608,33.8886106105268,33.8886106105268,117105.343904753,0.0,1.0
2021-10-29,39.18,39.675,39.11,39.63,116033,33.8367931631101,34.264287104298,33.7763394744573,34.2254240187354,134355.904180553,0.0,1.0
2021-11-01,40.3,40.37,38.89,39.33,206257,34.8040521815553,34.8645058702082,33.5863421672627,33.9663367816519,238827.279554681,0.0,1.0
2021-11-02,39.98,40.41,39.9478,40.23,105015,34.5276924619996,34.8990508351526,34.4998837652193,34.7435984929025,121598.039157142,0.0,1.0
2021-11-03,40.97,41.29,39.49,39.95,137458,35.3826803443753,35.659040063931,34.1045166414298,34.5017837382912,159164.150516236,0.0,1.0
2021-11-04,39.34,41.33,38.66,41.33,198199,33.974973022888,35.6935850288755,33.387708618832,35.6935850288755,229496.831527939,0.0,1.0
2021-11-05,40.66,41.06,39.67,39.67,204617,35.1149568660556,35.4604065155003,34.2599689836799,34.2599689836799,236928.305272742,0.0,1.0
2021-11-08,40.5,41.24,40.45,40.87,107048,34.9767770062777,35.6158588577504,34.9335958000971,35.2963179320141,123952.072520057,0.0,1.0
2021-11-09,40.2,40.5,39.95,40.25,107373,34.7176897691942,34.9767770062777,34.5017837382912,34.7608709753748,124328.393643002,0.0,1.0
2021-11-10,40.57,40.71,40.185,40.47,101690,35.0372306949305,35.1581380722362,34.70473540734,34.9508682825694,117747.984591628,0.0,1.0
2021-11-11,40.9,41.05,40.25,40.59,112252,35.3222266557224,35.4517702742642,34.7608709753748,35.0545031774028,129977.842131768,0.0,1.0
2021-11-12,40.99,42.1,40.9,41.66,131849,35.3999528268475,36.3585756040566,35.3222266557224,35.9785809896674,152669.426889778,0.0,1.0
2021-11-15,40.76,41.26,40.67,41.17,168843,35.2013192784168,35.6331313402227,35.1235931072917,35.5554051690976,195505.191881249,0.0,1.0
2021-11-16,39.77,40.87,39.67,40.87,174331,34.3463313960411,35.2963179320141,34.2599689836799,35.2963179320141,201859.808258857,0.0,1.0
2021-11-17,39.41,39.77,38.84,39.53,181364,34.0354267115409,34.3463313960411,33.5431609610821,34.1390616063743,210003.397359386,0.0,1.0
2021-11-18,38.7,39.665,38.51,39.28,185014,33.4222535837765,34.2556508630619,33.2581650002902,33.9231555754713,214229.773047846,0.0,1.0
2021-11-19,38.32,38.635,37.85,38.25,188254,33.094076416804,33.3661180157417,32.6881730787064,33.0336227281512,217981.405165821,0.0,1.0
2021-11-22,39.07,39.66,38.365,38.66,161521,33.7417945095128,34.2513327424438,33.1329395023665,33.387708618832,187026.966459085,0.0,1.0
2021-11-23,39.46,39.83,39.13,39.13,125798,34.0786079177214,34.3981488434578,33.7936119569296,33.7936119569296,145662.906536116,0.0,1.0
2021-11-24,38.96,39.33,38.84,39.32,87966,33.6467958559155,33.9663367816519,33.5431609610821,33.9577005404158,101856.812003021,0.0,1.0
2021-11-26,38.03,39.11,37.11,37.82,120700,32.8436254209566,33.7763394744573,32.0490912272337,32.6622643549981,139759.875506043,0.0,1.0
2021-11-29,37.12,38.25,37.06,38.2,153762,32.0577274684698,33.0336227281512,32.0059100210531,32.9904415219706,178042.733865453,0.0,1.0
2021-11-30,37.07,37.52,36.36,36.71,219142,32.0145462622893,32.4031771179146,31.4013731345249,31.703641577789,253746.964690516,0.0,1.0
2021-12-01,37.04,38.11,37.0,37.76,191001,31.9886375385809,32.9127153508455,31.9540925736364,32.6104469075814,221162.187088067,0.0,1.0
2021-12-02,37.96,38.13,37.0,37.39,118298,32.7831717323037,32.9299878333178,31.9540925736364,32.290905981845,136978.572929693,0.0,1.0
2021-12-03,37.61,38.21,37.265,38.08,153765,32.4809032890396,32.9990777632067,32.1829529663936,32.8868066271372,178046.207598896,0.0,1.0
2021-12-06,38.62,39.24,38.17,38.17,153383,33.3531636538875,33.8886106105268,32.9645327982622,32.9645327982622,177603.885540542,0.0,1.0
2021-12-07,38.49,38.86,38.07,38.73,155558,33.240892517818,33.5604334435544,32.878170385901,33.4481623074848,180122.342286405,0.0,1.0
2021-12-08,38.57,38.79,38.4201,38.55,104628,33.3099824477069,33.4999797549015,33.1805251915775,33.2927099652347,121149.927543051,0.0,1.0
2021-12-09,38.14,38.3499,37.83,38.23,104085,32.9386240745539,33.1198987781,32.6709005962342,33.0163502456789,120521.181789946,0.0,1.0
2021-12-10,38.32,38.55,38.05,38.33,103527,33.094076416804,33.2927099652347,32.8608979034288,33.1027126580401,119875.067369628,0.0,1.0
2021-12-13,37.8,38.49,37.63,38.11,195492,32.6449918725259,33.240892517818,32.4981757715119,32.9127153508455,226362.366051593,0.0,1.0
2021-12-14,37.96,38.71,37.89,37.89,234808,32.7831717323037,33.4308898250126,32.7227180436509,32.7227180436509,271886.800727614,0.0,1.0
2021-12-15,37.43,38.1,37.32,37.68,565477,32.5931744251092,33.1765948596489,32.4973889806325,32.8108686171016,649393.760605725,0.31,1.0
2021-12-16,37.68,38.8,37.64,37.81,348870,32.8108686171016,33.7861385972278,32.7760375463828,32.9240695969377,400642.291839491,0.0,1.0
2021-12-17,37.68,37.83,37.19,37.38,826256,32.8108686171016,32.9414851322971,32.3841880007964,32.5496355867107,948872.352125807,0.0,1.0
2021-12-20,36.7,37.59,36.21,37.26,310594,31.9575073844912,32.7324987079843,31.530826768186,32.4451423745543,356686.135212528,0.0,1.0
2021-12-21,37.25,37.75,36.79,36.79,171426,32.4364346068746,32.8718229908595,32.0358772936085,32.0358772936085,196865.610459129,0.0,1.0
2021-12-22,37.83,37.85,37.16,37.31,174288,32.9414851322971,32.9589006676565,32.3580646977573,32.4886812129528,200152.331126554,0.0,1.0
2021-12-23,38.63,38.86,38.03,38.1,159272,33.6381065466729,33.8383852033059,33.115640485891,33.1765948596489,182907.957422132,0.0,1.0
2021-12-27,38.97,39.1,38.37,38.78,180396,33.9341706477826,34.0473716276187,33.4117045870008,33.7687230618684,207166.758043617,0.0,1.0
2021-12-28,39.09,39.37,38.85,38.95,146665,34.038663859939,34.2824813549705,33.8296774356263,33.9167551124232,168430.079206119,0.0,1.0
2021-12-29,38.92,39.4,38.81,39.21,158460,33.8906318093841,34.3086046580096,33.7948463649075,34.1431570720954,181975.456659746,0.0,1.0
2021-12-30,38.76,39.17,38.625,39.0,235260,33.751307526509,34.1083260013766,33.6337526628331,33.9602939508217,270172.573102183,0.0,1.0
2021-12-31,38.7,38.96,38.62,38.76,145763,33.6990609204308,33.9254628801029,33.6293987789932,33.751307526509,167394.222447902,0.0,1.0
2022-01-03,38.71,39.12,38.53,38.92,262731,33.7077686881105,34.0647871629781,33.5510288698759,33.8906318093841,301720.268229659,0.0,1.0
2022-01-04,39.01,39.29,38.63,38.83,177320,33.9690017185014,34.212819213533,33.6381065466729,33.8122619002669,203634.279786105,0.0,1.0
2022-01-05,38.51,39.4,38.48,39.0,224325,33.5336133345165,34.3086046580096,33.5074900314774,33.9602939508217,257614.819608719,0.0,1.0
2022-01-06,39.03,39.07,38.43,38.72,213231,33.9864172538608,34.0212483245796,33.4639511930789,33.7164764557902,244874.47052262,0.0,1.0
2022-01-07,39.56,39.62,38.91,38.99,151991,34.4479289408848,34.500175546963,33.8819240417044,33.951586183142,174546.457359406,0.0,1.0
2022-01-10,39.35,39.87,39.19,39.74,238160,34.2650658196111,34.7178697389554,34.125741536736,34.6046687591194,273502.932967848,0.0,1.0
2022-01-11,38.87,39.55,38.24,39.54,197247,33.8470929709856,34.4392211732051,33.2985036071647,34.4305134055254,226518.445663038,0.0,1.0
2022-01-12,38.55,39.23,38.4,38.91,200485,33.5684444052353,34.1605726074548,33.4378278900398,33.8819240417044,230236.964713046,0.0,1.0
2022-01-13,39.34,39.55,38.5,38.55,208905,34.2563580519314,34.4392211732051,33.5249055668368,33.5684444052353,239906.492323011,0.0,1.0
2022-01-14,39.77,39.86,38.71,38.78,322225,34.6307920621585,34.7091619712757,33.7077686881105,33.7687230618684,370043.175073751,0.0,1.0
2022-01-18,38.79,39.63,38.75,39.41,170813,33.7774308295481,34.5088833146427,33.7425997588293,34.3173124256893,196161.641287525,0.0,1.0
2022-01-19,37.13,39.0,37.11,39.0,170022,32.3319413947182,33.9602939508217,32.3145258593588,33.9602939508217,195253.256924166,0.0,1.0
2022-01-20,37.13,38.01,36.96,37.22,281190,32.3319413947182,33.0982249505316,32.1839093441634,32.4103113038355,322918.582974593,0.0,1.0
2022-01-21,37.04,37.8,37.0,37.13,318032,32.2535714856009,32.915361829258,32.2187404148821,32.3319413947182,365227.934067982,0.0,1.0
2022-01-24,38.33,38.55,36.58,36.74,422458,33.376873516282,33.5684444052353,31.8530141723348,31.99233845521,485150.747630714,0.0,1.0
2022-01-25,38.14,38.55,37.05,37.93,219552,33.2114259303677,33.5684444052353,32.2622792532806,33.028562809094,252133.506629816,0.0,1.0
2022-01-26,37.51,38.82,37.275,38.26,346986,32.6628365665467,33.8035541325872,32.4582040260738,33.3159191425241,398478.706326762,0.0,1.0
2022-01-27,37.15,38.11,36.85,37.44,380582,32.3493569300776,33.1853026273286,32.0881238996867,32.6018821927888,437060.351170513,0.0,1.0
2022-01-28,37.59,37.84,36.76,37.05,356704,32.7324987079843,32.9501928999768,32.0097539905694,32.2622792532806,409638.857076601,0.0,1.0
2022-01-31,38.01,38.02,37.21,37.3,412850,33.0982249505316,33.1069327182113,32.4016035361558,32.4799734452731,474116.920875781,0.0,1.0
2022-02-01,37.5,38.21,36.98,37.89,392120,32.654128798867,33.2723803041256,32.2013248795227,32.9937317383753,450310.589836046,0.0,1.0
2022-02-02,39.13,40.48,37.26,37.69,648300,34.0734949306578,35.249043567417,32.4451423745543,32.8195763847813,744507.689969162,0.0,1.0
2022-02-03,39.46,39.89,39.0,39.33,428664,34.3608512640878,34.7352852743148,33.9602939508217,34.2476502842517,492277.717743238,0.0,1.0
2022-02-04,39.74,40.07,38.735,39.47,354285,34.6046687591194,34.8920250925494,33.7295381073097,34.3695590317675,406860.877588654,0.0,1.0
2022-02-07,41.62,41.83,40.03,40.19,327615,36.2417290829026,36.4245922041762,34.8571940218306,34.9965183047058,376233.050824074,0.0,1.0
2022-02-08,42.74,42.95,41.59,41.59,465818,37.2169990630287,37.3998621843024,36.2156057798635,36.2156057798635,534945.369622174,0.0,1.0
2022-02-09,41.25,42.87,40.67,42.87,347569,35.9195416787537,37.3302000428648,35.4144911533313,37.3302000428648,399148.223499756,0.0,1.0
2022-02-10,41.11,41.54,40.66,40.84,223815,35.797632931238,36.172066941465,35.4057833856516,35.5625232038861,257029.135632343,0.0,1.0
2022-02-11,40.5,41.29,40.34,41.11,194457,35.2664591027764,35.9543727494725,35.1271348199012,35.797632931238,223314.409792277,0.0,1.0
2022-02-14,40.08,40.9,39.94,40.64,244542,34.9007328602291,35.6147698099643,34.7788241127133,35.3883678502922,280832.021472218,0.0,1.0
2022-02-15,40.6,40.97,40.27,40.27,134572,35.3535367795734,35.6757241837222,35.0661804461434,35.0661804461434,154542.478566297,0.0,1.0
2022-02-16,40.78,41.15,40.41,40.41,104472,35.5102765978079,35.8324640019568,35.1880891936591,35.1880891936591,119975.639960602,0.0,1.0
2022-02-17,40.45,40.57,40.03,40.4,132882,35.2229202643779,35.3274134765343,34.8571940218306,35.1793814259794,152601.682644582,0.0,1.0
2022-02-18,40.82,41.17,40.37,40.37,278356,35.5451076685267,35.8498795373162,35.1532581229403,35.1532581229403,319664.017505871,0.0,1.0
2022-02-22,41.08,41.375,40.61,40.8,165074,35.7715096281989,36.02838877475,35.3622445472531,35.5276921331673,189570.97395337,0.0,1.0
2022-02-23,40.87,41.525,40.65,41.19,147027,35.5886465069252,36.1590052899454,35.3970756179719,35.8672950726756,168845.799989351,0.0,1.0
2022-02-24,40.32,40.54,39.55,40.18,238756,35.1097192845418,35.3012901734952,34.4392211732051,34.9878105370261,274187.37934024,0.0,1.0
2022-02-25,41.6,41.7,40.47,40.47,150889,36.2243135475432,36.3113912243401,35.2403357997373,35.2403357997373,173280.920610453,0.0,1.0
2022-02-28,41.59,41.98,40.81,40.81,319410,36.2156057798635,36.5552087193717,35.536399900847,35.536399900847,366810.429204149,0.0,1.0
2022-03-01,40.67,41.39,40.035,41.13,282103,35.4144911533313,36.0414504262695,34.8615479056704,35.8150484665974,323967.072132301,0.0,1.0
2022-03-02,41.39,41.85,40.5,40.7,231273,36.0414504262695,36.4420077395356,35.2664591027764,35.4406144563704,265593.902486871,0.0,1.0
2022-03-03,41.51,41.76,41.08,41.49,204099,36.1459436384259,36.3636378304183,35.7715096281989,36.1285281030665,234387.282145636,0.0,1.0
2022-03-04,41.18,41.22,40.45,40.8,208238,35.8585873049959,35.8934183757146,35.2229202643779,35.5276921331673,239140.509553908,0.0,1.0
2022-03-07,41.22,41.66,40.495,41.24,199955,35.8934183757146,36.2765601536214,35.2621052189366,35.9108339110741,229628.312737597,0.0,1.0
2022-03-08,40.74,42.0,40.72,41.46,295497,35.4754455270892,36.5726242547311,35.4580299917298,36.1024048000274,339348.741111858,0.0,1.0
2022-03-09,41.39,41.86,41.21,41.45,213390,36.0414504262695,36.4507155072153,35.884710608035,36.0936970323477,245057.066115255,0.0,1.0
2022-03-10,41.12,41.375,40.87,40.97,133092,35.8063406989177,36.02838877475,35.5886465069252,35.6757241837222,152842.846634854,0.0,1.0
2022-03-11,40.84,41.81,40.79,41.32,135754,35.5625232038861,36.4071766688168,35.5189843654876,35.9804960525116,155899.887311544,0.0,1.0
2022-03-14,41.3,41.39,41.0,41.17,121985,35.9630805171522,36.0414504262695,35.7018474867613,35.8498795373162,140087.568349357,0.0,1.0
2022-03-15,41.04,41.83,40.79,41.59,147956,35.7366785574801,36.4245922041762,35.5189843654876,36.2156057798635,169912.663546317,0.0,1.0
2022-03-16,40.66,41.05,39.86,40.96,192669,35.6844319514019,36.0267076144872,34.9823280271244,35.9477209230059,219533.312192524,0.32,1.0
2022-03-17,41.43,41.71,40.38,40.4,174913,36.360206978519,36.6059433520161,35.4386955779048,35.4562481760117,199301.54947361,0.0,1.0
2022-03-18,40.98,41.2883,40.465,41.25,357240,35.9652735211129,36.2358468209313,35.5132941198593,36.2022335955565,407050.851188605,0.0,1.0
2022-03-21,41.32,41.64,41.03,41.03,160817,36.2636676889308,36.5445092586418,36.0091550163802,36.0091550163802,183240.109549877,0.0,1.0
2022-03-22,41.32,41.84,41.05,41.64,211749,36.2636676889308,36.7200352397112,36.0267076144872,36.5445092586418,241273.683485433,0.0,1.0
2022-03-23,40.61,41.24,40.55,41.24,195630,35.6405504561346,36.1934572965031,35.5878926618137,36.1934572965031,222907.171699773,0.0,1.0
2022-03-24,40.9,40.93,40.28,40.61,200146,35.8950631286851,35.9213920258455,35.3509325873701,35.6405504561346,228052.848678744,0.0,1.0
2022-03-25,41.66,41.67,40.9,40.9,137823,36.5620618567487,36.5708381558022,35.8950631286851,35.8950631286851,157039.999617532,0.0,1.0
2022-03-28,41.64,41.79,41.08,41.67,229735,36.5445092586418,36.6761537444438,36.0530365116476,36.5708381558022,261767.515669618,0.0,1.0
2022-03-29,41.68,42.33,41.47,42.11,286652,36.5796144548557,37.1500738933311,36.3953121747328,36.9569953141548,326620.592864505,0.0,1.0
2022-03-30,41.74,42.095,41.4,41.88,221151,36.6322722491765,36.9438308655746,36.3338780813585,36.755140435925,251986.627452724,0.0,1.0
2022-03-31,41.83,41.97,41.52,41.66,301363,36.7112589406577,36.8341271274062,36.4391936700002,36.5620618567487,343382.783749724,0.0,1.0
2022-04-01,42.49,42.62,41.81,41.92,176970,37.2904946781866,37.4045865658817,36.6937063425507,36.7902456321389,201645.362039098,0.0,1.0
2022-04-04,41.41,42.33,41.11,42.25,207193,36.342654380412,37.1500738933311,36.079365408808,37.0798635009034,236082.429208153,0.0,1.0
2022-04-05,40.74,41.87,40.6,41.27,187004,35.7546423438296,36.7463641368716,35.6317741570811,36.2197861936635,213078.427319656,0.0,1.0
2022-04-06,40.71,41.315,40.58,40.65,177870,35.7283134466692,36.2592795394041,35.6142215589742,35.6756556523484,202670.851251028,0.0,1.0
2022-04-07,40.54,40.87,40.3,40.79,223748,35.5791163627603,35.8687342315247,35.368485185477,35.798523839097,254945.73354537,0.0,1.0
2022-04-08,40.45,40.96,40.37,40.71,209710,35.5001296712791,35.9477209230059,35.4299192788513,35.7283134466692,238950.380704183,0.0,1.0
2022-04-11,40.46,41.45,40.41,40.89,177344,35.5089059703325,36.3777595766259,35.4650244750652,35.8862868296317,202071.509778278,0.0,1.0
2022-04-12,40.56,41.16,40.321,40.62,197046,35.5966689608672,36.1232469040753,35.3869154134893,35.649326755188,224520.608059876,0.0,1.0
2022-04-13,40.79,40.89,40.16,40.53,119551,35.798523839097,35.8862868296317,35.2456169987285,35.5703400637068,136220.289750445,0.0,1.0
2022-04-14,40.6,41.19,40.36,40.8,140531,35.6317741570811,36.1495758012357,35.4211429797978,35.8073001381505,160125.582712982,0.0,1.0
2022-04-18,40.62,40.8,40.25,40.51,115057,35.649326755188,35.8073001381505,35.3246036902097,35.5527874655999,131099.680285543,0.0,1.0
2022-04-19,40.78,40.94,40.41,40.76,189215,35.7897475400435,35.930168324899,35.4650244750652,35.7721949419366,215597.71248363,0.0,1.0
2022-04-20,41.27,41.47,40.85,41.12,107840,36.2197861936635,36.3953121747328,35.8511816334178,36.0881417078614,122876.396238325,0.0,1.0
2022-04-21,41.25,41.56,41.0,41.5,120297,36.2022335955565,36.474298866214,35.9828261192198,36.4216410718932,137070.306363889,0.0,1.0
2022-04-22,40.91,41.1996,40.82,41.0,227850,35.9038394277386,36.158001048327,35.8248527362574,35.9828261192198,259619.685486854,0.0,1.0
2022-04-25,40.8,40.965,39.76,40.66,257019,35.8073001381505,35.9521090725327,34.8945650365898,35.6844319514019,292855.790845493,0.0,1.0
2022-04-26,40.53,40.89,40.31,40.42,223468,35.5703400637068,35.8862868296317,35.3772614845305,35.4738007741187,254626.692457214,0.0,1.0
2022-04-27,40.31,40.89,40.19,40.56,201547,35.3772614845305,35.8862868296317,35.2719458958889,35.5966689608672,229649.193551981,0.0,1.0
2022-04-28,40.7,40.77,39.81,40.65,111976,35.7195371476158,35.7809712409901,34.9384465318571,35.6756556523484,127589.08888337,0.0,1.0
2022-04-29,39.85,40.65,39.68,40.55,144419,34.973551728071,35.6756556523484,34.824354644162,35.5878926618137,164555.696108518,0.0,1.0
2022-05-02,39.81,40.24,39.29,39.82,244698,34.9384465318571,35.3158273911562,34.4820789810767,34.9472228309106,278816.843534177,0.0,1.0
2022-05-03,40.01,40.39,39.535,39.54,140537,35.1139725129265,35.4474718769583,34.6970983078867,34.7014864574135,160132.419307729,0.0,1.0
2022-05-04,41.28,41.38,40.01,40.25,136628,36.2285624927169,36.3163254832516,35.1139725129265,35.3246036902097,155678.377830581,0.0,1.0
2022-05-05,39.8,40.92,39.5,40.79,200330,34.9296702328036,35.9126157267921,34.6663812611996,35.798523839097,228262.504250961,0.0,1.0
2022-05-06,37.49,39.09,37.325,38.55,398928,32.9023451514525,34.3065530000074,32.7575362170702,33.8326328511201,454551.511485186,0.0,1.0
2022-05-09,37.59,38.16,36.8,37.03,290753,32.9901081419872,33.4903571880348,32.2967805167632,32.4986353949929,331293.405373531,0.0,1.0
2022-05-10,37.65,38.385,37.05,37.83,239217,33.042765936308,33.6878239167379,32.5161879930999,33.2007393192704,272571.614233525,0.0,1.0
2022-05-11,37.5,38.45,37.355,37.96,187939,32.9111214505059,33.7448698605854,32.7838651142306,33.3148312069655,214143.796667605,0.0,1.0
2022-05-12,37.7,37.73,36.96,37.46,199949,33.0866474315753,33.1129763287357,32.4372013016187,32.8760162542921,227828.380484577,0.0,1.0
2022-05-13,37.85,38.01,37.34,37.87,179906,33.2182919173773,33.3587127022328,32.7707006656504,33.2358445154843,204990.735734904,0.0,1.0
2022-05-16,37.98,38.26,37.555,37.66,122268,33.3323838050724,33.5781201785695,32.9593910953,33.0515422353614,139316.127738015,0.0,1.0
2022-05-17,38.91,38.95,38.22,38.28,159276,34.148579617045,34.1836848132588,33.5430149823556,33.5956727766765,181484.244132561,0.0,1.0
2022-05-18,39.48,39.68,38.82,38.94,380431,34.6488286630926,34.824354644162,34.0695929255637,34.1749085142054,433475.429315117,0.0,1.0
2022-05-19,39.0,39.49,38.82,39.1,321962,34.2275663085262,34.6576049621461,34.0695929255637,34.3153292990609,366853.952945878,0.0,1.0
2022-05-20,39.24,39.29,38.54,39.09,217024,34.4381974858094,34.4820789810767,33.8238565520666,34.3065530000074,247284.189699798,0.0,1.0
2022-05-23,39.35,39.64,38.78,39.45,211686,34.5347367753976,34.7892494479481,34.0344877293499,34.6224997659322,241201.899240597,0.0,1.0
2022-05-24,39.65,39.77,38.64,39.34,168602,34.7980257470016,34.9033413356432,33.9116195426013,34.5259604763441,192110.591233068,0.0,1.0
2022-05-25,39.51,40.105,39.37,39.5,194212,34.675157560253,35.1973473539344,34.5522893735045,34.6663812611996,221291.456474755,0.0,1.0
2022-05-26,41.88,42.15,40.89,41.0,310784,36.755140435925,36.9921005103687,35.8862868296317,35.9828261192198,354117.376933713,0.0,1.0
2022-05-27,41.09,42.24,40.97,41.87,250748,36.061812810701,37.0710872018499,35.9564972220594,36.7463641368716,285710.40990326,0.0,1.0
2022-05-31,40.46,41.03,40.31,40.61,226303,35.5089059703325,36.0091550163802,35.3772614845305,35.6405504561346,257856.983474793,0.0,1.0
2022-06-01,39.52,40.3,39.19,40.28,226773,34.6839338593065,35.368485185477,34.3943159905421,35.3509325873701,258392.516729912,0.0,1.0
2022-06-02,38.94,39.63,38.62,39.63,442645,34.1749085142054,34.7804731488947,33.8940669444944,34.7804731488947,504364.080238439,0.0,1.0
2022-06-03,37.76,38.93,37.61,38.89,218677,33.1393052258961,34.1661322151519,33.0076607400941,34.131027018938,249167.671552375,0.0,1.0
2022-06-06,37.84,38.4,37.68,38.07,327608,33.2095156183239,33.7009883653181,33.0690948334684,33.4113704965536,373287.18860205,0.0,1.0
2022-06-07,37.73,38.03,37.54,37.66,280079,33.1129763287357,33.3762653003398,32.9462266467198,33.0515422353614,319131.103320046,0.0,1.0
2022-06-08,37.42,37.74,37.2,37.41,220495,32.8409110580782,33.1217526277892,32.6478324789019,32.8321347590247,251239.159760473,0.0,1.0
2022-06-09,36.38,37.47,36.28,37.19,223704,31.9281759565175,32.8847925533455,31.8404129659828,32.6390561798484,254895.598517231,0.0,1.0
2022-06-10,36.26,36.47,35.76,36.11,185061,31.8228603678759,32.0071626479987,31.3840454152025,31.6912158820738,210864.510054345,0.0,1.0
2022-06-13,35.92,36.68,35.341,35.68,224943,31.524466200058,32.1914649281215,31.0163184848621,31.3138350227747,256307.355332321,0.0,1.0
2022-06-14,35.21,36.0,34.91,35.41,168132,31.1821905369727,31.8818193504975,30.9165087090519,31.3593117555866,189849.642313639,0.32,1.0
2022-06-15,35.16,35.74,35.0,35.6,191148,31.1379102323192,31.6515617662995,30.9962132574281,31.5275769132698,215838.623396899,0.0,1.0
2022-06-16,34.97,35.21,34.2175,34.76,366996,30.969645074636,31.1821905369727,30.3032264896013,30.7836677950915,414400.9428933,0.0,1.0
2022-06-17,35.46,35.86,35.06,35.43,439666,31.40359206024,31.7578344974678,31.0493496230123,31.377023877448,496457.740569722,0.0,1.0
2022-06-21,35.83,36.03,35.22,35.75,177918,31.7312663146757,31.9083875332896,31.1910465979034,31.6604178272302,200899.701788821,0.0,1.0
2022-06-22,36.39,36.55,35.6,35.81,237259,32.2272057267946,32.3689027016856,31.5275769132698,31.7135541928143,267905.790008396,0.0,1.0
2022-06-23,36.63,36.82,36.195,36.44,327874,32.4397511891312,32.6080163468144,32.054512538646,32.271486031448,370225.546736743,0.0,1.0
2022-06-24,37.61,37.98,36.5644,36.76,371205,33.3076451603392,33.6353194147749,32.3816554294259,32.5548799812302,419153.620221221,0.0,1.0
2022-06-27,37.91,38.1791,37.6,37.99,201794,33.57332698826,33.811643587905,33.2987890994085,33.6441754757056,227859.769235115,0.0,1.0
2022-06-28,38.44,38.61,37.95,37.98,243533,34.0426982175868,34.1932512534086,33.6087512319828,33.6353194147749,274990.20377779,0.0,1.0
2022-06-29,38.27,38.58,38.05,38.58,260585,33.892145181765,34.1666830706165,33.6973118412897,34.1666830706165,294244.813850424,0.0,1.0
2022-06-30,38.38,38.71,37.59,38.01,231574,33.9895618520026,34.2818118627155,33.2899330384778,33.6618875975669,261486.457480662,0.0,1.0
2022-07-01,38.82,38.89,38.0,38.13,192144,34.3792285329531,34.441220959468,33.6530315366362,33.7681603287353,216963.276905716,0.0,1.0
2022-07-05,38.43,38.48,37.63,38.34,242735,34.0338421566561,34.0781224613095,33.3253572822006,33.9541376082798,274089.125966509,0.0,1.0
2022-07-06,38.53,38.76,37.94,38.29,181348,34.122402765963,34.326092167369,33.5998951710521,33.9098573036264,204772.755539063,0.0,1.0
2022-07-07,38.06,39.19,37.94,38.72,143301,33.7061679022204,34.7069027873888,33.5998951710521,34.2906679236462,161811.2173363,0.0,1.0
2022-07-08,37.62,38.005,37.5,37.67,169093,33.3165012212699,33.6574595671016,33.2102284901016,33.3607815259234,190934.77486582,0.0,1.0
2022-07-11,37.43,37.88,37.26,37.46,137551,33.1482360635867,33.5467588054679,32.9976830277649,33.1748042463788,155318.488746243,0.0,1.0
2022-07-12,37.56,37.87,37.15,37.15,226163,33.2633648556857,33.5379027445372,32.9002663575273,32.9002663575273,255376.517584871,0.0,1.0
2022-07-13,37.52,37.605,36.975,37.47,172262,33.2279406119629,33.3032171298738,32.7452852912401,33.1836603073095,194513.115196584,0.0,1.0
2022-07-14,33.67,35.37,32.61,35.37,752776,29.8183571536459,31.3238875118638,28.8796146949923,31.3238875118638,850012.218627576,0.0,1.0
2022-07-15,33.67,34.23,32.84,33.91,548805,29.8183571536459,30.3142965657647,29.0833040963983,30.0309026159825,619694.245889756,0.0,1.0
2022-07-18,32.74,34.02,32.6,33.87,359479,28.9947434870913,30.1283192862201,28.8707586340616,29.9954783722597,405912.970578264,0.0,1.0
2022-07-19,33.77,34.06,32.76,32.92,273817,29.9069177629528,30.1637435299429,29.0124556089527,29.1541525838438,309185.993798882,0.0,1.0
2022-07-20,33.97,34.05,33.145,33.64,259171,30.0840389815667,30.1548874690122,29.3534139547844,29.7917889708538,292648.167202365,0.0,1.0
2022-07-21,33.96,33.97,32.99,33.46,269794,30.075182920636,30.0840389815667,29.2161450103587,29.6323798741013,304643.342126221,0.0,1.0
2022-07-22,33.62,34.3975,33.37,34.11,214989,29.7740768489924,30.4626355863538,29.552675325725,30.2080238345964,242759.169886559,0.0,1.0
2022-07-25,34.34,34.44,33.601,33.64,246512,30.4117132360023,30.5002738453093,29.7572503332241,29.7917889708538,278354.001772535,0.0,1.0
2022-07-26,34.27,34.76,34.24,34.35,229505,30.3497208094875,30.7836677950915,30.3231526266954,30.420569296933,259150.204358431,0.0,1.0
2022-07-27,34.48,34.67,33.99,34.22,220745,30.535698089032,30.7039632467152,30.1017511034281,30.305440504834,249258.673497753,0.0,1.0
2022-07-28,34.47,34.72,33.77,34.72,241290,30.5268420281014,30.7482435513687,29.9069177629528,30.7482435513687,272457.475042573,0.0,1.0
2022-07-29,34.25,34.7,34.24,34.47,237739,30.3320086876261,30.7305314295073,30.3231526266954,30.5268420281014,268447.791699392,0.0,1.0
2022-08-01,34.33,34.5,33.82,34.06,176430,30.4028571750716,30.5534102108934,29.9511980676063,30.1637435299429,199219.496546733,0.0,1.0
2022-08-02,33.48,34.62,33.47,34.13,194930,29.6500919959627,30.6596829420618,29.641235935032,30.2257359564578,220109.145053872,0.0,1.0
2022-08-03,33.33,33.57,32.84,33.57,171521,29.5172510820023,29.7297965443389,29.0833040963983,29.7297965443389,193676.400086109,0.0,1.0
2022-08-04,33.78,33.88,33.17,33.6,353514,29.9157738238835,30.0043344331904,29.3755541071112,29.756364727131,399177.470397448,0.0,1.0
2022-08-05,35.2,35.29,33.58,34.72,239339,31.173334476042,31.2530390244182,29.7386526052696,30.7482435513687,270254.464002712,0.0,1.0
2022-08-08,35.29,35.58,35.03,35.21,247533,31.2530390244182,31.5098647914084,31.0227814402202,31.1821905369727,279506.884536091,0.0,1.0
2022-08-09,35.87,36.07,35.44,35.44,246716,31.7666905583985,31.9438117770124,31.3858799383786,31.3858799383786,278584.352491207,0.0,1.0
2022-08-10,35.98,36.64,35.9,36.48,263941,31.8641072286361,32.4486072500619,31.7932587411906,32.3069102751708,298034.309006639,0.0,1.0
2022-08-11,36.76,36.9082,36.21,36.42,189301,32.5548799812302,32.6861268042231,32.0677966300421,32.2537739095866,213753.046056754,0.0,1.0
2022-08-12,37.58,37.67,36.74,37.06,162181,33.2810769775471,33.3607815259234,32.5371678593688,32.820561809151,183129.950515478,0.0,1.0
2022-08-15,37.51,37.82,37.0,37.19,157756,33.2190845510323,33.4936224398838,32.7674254435669,32.9356906012501,178133.372426607,0.0,1.0
2022-08-16,37.69,37.95,37.21,37.21,136188,33.3784936477847,33.6087512319828,32.9534027231114,32.9534027231114,153779.429777852,0.0,1.0
2022-08-17,37.68,37.79,37.33,37.4,135329,33.369637586854,33.4670542570917,33.0596754542798,33.1216678807946,152809.472585007,0.0,1.0
2022-08-18,37.62,37.78,37.52,37.56,100243,33.3165012212699,33.458198196161,33.2279406119629,33.2633648556857,113191.407313576,0.0,1.0
2022-08-19,38.14,39.51,37.685,37.9,309798,33.777016389666,34.990296737171,33.3740656173194,33.5644709273293,349814.666389983,0.0,1.0
2022-08-22,37.62,38.065,37.53,37.8,232476,33.3165012212699,33.7105959326858,33.2367966728936,33.4759103180224,262504.968991658,0.0,1.0
2022-08-23,37.19,37.82,37.1,37.4,122350,32.9356906012501,33.4936224398838,32.8559860528738,33.1216678807946,138153.972694512,0.0,1.0
2022-08-24,37.01,37.15,36.68,37.09,110078,32.7762815044976,32.9002663575273,32.4840314937847,32.8471299919431,124296.796128047,0.0,1.0
2022-08-25,37.38,37.68,36.92,36.92,145076,33.1039557589332,33.369637586854,32.6965769561213,32.6965769561213,163815.494422796,0.0,1.0
2022-08-26,36.81,37.51,36.71,37.5,146303,32.5991602858837,33.2190845510323,32.5105996765768,33.2102284901016,165200.986245404,0.0,1.0
2022-08-29,36.48,36.59,35.91,36.49,126455,32.3069102751708,32.4043269454084,31.8021148021213,32.3157663361015,142789.216322718,0.0,1.0
2022-08-30,36.3,36.66,36.135,36.31,107852,32.1475011784183,32.4663193719233,32.0013761730619,32.156357239349,121783.263286053,0.0,1.0
2022-08-31,35.77,36.29,35.455,36.29,161614,31.6781299490915,32.1386451174876,31.3991640297747,32.1386451174876,182489.711017989,0.0,1.0
2022-09-01,35.63,35.78,35.16,35.21,176443,31.5541450960618,31.6869860100222,31.1379102323192,31.1821905369727,199234.175759198,0.0,1.0
2022-09-02,35.57,36.45,35.35,35.96,140060,31.5010087304777,32.2803420923787,31.3061753900024,31.8463951067747,158151.576751887,0.0,1.0
2022-09-06,35.03,35.86,34.6,35.86,198187,31.0227814402202,31.7578344974678,30.6419708202004,31.7578344974678,223786.852361318,0.0,1.0
2022-09-07,35.66,35.8,34.86,34.86,203432,31.5807132788539,31.7046981318836,30.8722284043984,30.8722284043984,229709.35000564,0.0,1.0
2022-09-08,36.16,36.16,35.3727,35.43,136068,32.0235163253886,32.0235163253886,31.3262786483151,31.377023877448,153643.929355103,0.0,1.0
2022-09-09,36.72,36.9,36.25,36.43,122279,32.5194557375074,32.6788648342599,32.1032208737648,32.2626299705173,138073.801611053,0.0,1.0
2022-09-12,37.33,37.33,36.73,37.04,121431,33.0596754542798,33.0596754542798,32.5283117984381,32.8028496872896,137116.265290293,0.0,1.0
2022-09-13,36.31,37.057,36.09,36.94,131998,32.156357239349,32.8179049908718,31.9615238988737,32.7142890779827,149048.206683533,0.0,1.0
2022-09-14,36.49,36.55,35.83,36.4,162121,32.3157663361015,32.3689027016856,31.7312663146757,32.2360617877252,183062.200304103,0.0,1.0
2022-09-15,35.95,36.36,35.81,35.95,248170,32.1209329956262,32.4872635249227,31.9958445222079,32.1209329956262,277753.809368328,0.32,1.0
2022-09-16,36.14,36.18,35.425,35.8,496115,32.2906959238368,32.3264354876706,31.6518512203076,31.9869096312495,555255.796972913,0.0,1.0
2022-09-19,37.1,37.15,35.6436,35.82,205907,33.1484454558479,33.1931199106402,31.8471679366593,32.0047794131664,230452.728474853,0.0,1.0
2022-09-20,37.25,37.39,36.7585,36.94,256322,33.2824688202247,33.407557293643,32.8433189296169,33.0054872005127,286877.591670663,0.0,1.0
2022-09-21,36.84,37.52,36.68,37.5,427607,32.9161382909282,33.5237108761028,32.773180035593,33.5058410941859,478581.106348724,0.0,1.0
2022-09-22,36.56,37.06,36.37,37.0,249542,32.6659613440917,33.1127058920141,32.4961984158811,33.0590965462634,279289.362523235,0.0,1.0
2022-09-23,36.32,36.435,35.99,36.34,187670,32.4515239610889,32.554275207111,32.15667255946,32.4693937430058,210041.735117678,0.0,1.0
2022-09-26,35.7,36.68,35.62,35.93,208561,31.897560721665,32.773180035593,31.8260815939974,32.1030632137093,233423.106079171,0.0,1.0
2022-09-27,35.77,36.44,35.53,35.82,197000,31.9601049583741,32.5587426525903,31.7456675753713,32.0047794131664,220483.944254183,0.0,1.0
2022-09-28,35.68,36.14,35.465,35.95,218732,31.8796909397481,32.2906959238368,31.6875907841414,32.1209329956262,244806.569008152,0.0,1.0
2022-09-29,35.75,35.81,35.04,35.53,128862,31.9422351764572,31.9958445222079,31.3078579184073,31.7456675753713,144223.360530368,0.0,1.0
2022-09-30,35.29,36.4313,35.21,35.87,317001,31.5312301923686,32.5509692974564,31.459751064701,32.0494538679586,354790.004124468,0.0,1.0
2022-10-03,35.78,35.99,35.1801,35.86,152412,31.9690398493326,32.15667255946,31.4330357407352,32.0405189770002,170580.705135373,0.0,1.0
2022-10-04,37.15,37.18,36.17,36.17,233724,33.1931199106402,33.2199245835155,32.3175005967121,32.3175005967121,261585.732928247,0.0,1.0
2022-10-05,36.41,37.115,36.36,36.72,134068,32.5319379797149,33.1618477922856,32.4872635249227,32.8089195994268,150049.956539441,0.0,1.0
2022-10-06,36.2,36.31,35.87,36.18,126895,32.3443052695875,32.4425890701304,32.0494538679586,32.3264354876706,142021.878711343,0.0,1.0
2022-10-07,36.06,36.71,35.625,36.32,213876,32.2192167961692,32.7999847084684,31.8305490394766,32.4515239610889,239371.695742678,0.0,1.0
2022-10-10,36.9,37.0725,36.2394,36.27,124707,32.9697476366789,33.1238745057122,32.3795087399638,32.4068495062966,139573.051959931,0.0,1.0
2022-10-11,37.34,37.84,36.845,36.89,157670,33.3628828388507,33.8096273867732,32.9206057364075,32.9608127457205,176465.499952066,0.0,1.0
2022-10-12,37.35,37.74,37.17,37.58,159977,33.3718177298092,33.7202784771887,33.2109896925571,33.5773202218535,179047.512436302,0.0,1.0
2022-10-13,39.0,39.05,36.85,37.0,211722,34.8460747379533,34.8907491927456,32.9250731818867,33.0590965462634,236960.922057788,0.0,1.0
2022-10-14,38.83,39.61,38.595,39.0,135608,34.6941815916597,35.3911030864188,34.4842116541361,34.8460747379533,151773.536611275,0.0,1.0
2022-10-17,38.77,39.49,38.755,39.1,208314,34.640572245909,35.2838843949174,34.6271699094713,34.9354236475378,233146.661742974,0.0,1.0
2022-10-18,38.64,39.25,38.37,39.16,243366,34.5244186634492,35.0694470119146,34.283176607571,34.9890329932885,272377.134910474,0.0,1.0
2022-10-19,38.71,38.91,37.96,38.53,220561,34.5869629001583,34.7656607193273,33.9168460782746,34.4261348629062,246853.600145416,0.0,1.0
2022-10-20,36.89,38.4317,36.71,38.43,169264,32.9608127457205,34.3383048847847,32.7999847084684,34.3367859533217,189441.595635736,0.0,1.0
2022-10-21,37.63,37.8,36.885,37.12,176143,33.6219946766458,33.7738878229394,32.9563453002413,33.1663152377648,197140.626359211,0.0,1.0
2022-10-24,38.25,38.51,37.55,37.88,153192,34.1759579160696,34.4082650809893,33.5505155489782,33.845366950607,171453.687249679,0.0,1.0
2022-10-25,38.61,38.82,38.14,38.29,160198,34.4976139905738,34.6852467007013,34.0776741155267,34.2116974799034,179294.857368688,0.0,1.0
2022-10-26,37.9,38.95,37.88,38.95,200019,33.8632367325239,34.8014002831611,33.845366950607,34.8014002831611,223862.832719682,0.0,1.0
2022-10-27,38.18,38.75,37.87,38.16,194526,34.1134136793605,34.6227024639921,33.8364320596485,34.0955438974436,217715.024060859,0.0,1.0
2022-10-28,39.18,39.2,37.91,38.26,370121,35.0069027752054,35.0247725571223,33.8721716234823,34.1848928070281,414242.324524378,0.0,1.0
2022-10-31,39.46,39.7,38.75,39.09,300404,35.257079722042,35.4715171050448,34.6227024639921,34.9264887565794,336214.511623013,0.0,1.0
2022-11-01,39.21,39.96,39.19,39.45,203369,35.0337074480808,35.7038242699645,35.0158376661639,35.2481448310836,227612.178979842,0.0,1.0
2022-11-02,39.51,40.13,39.1401,39.41,205737,35.3017541768343,35.8557174162582,34.9712525602812,35.2124052672498,230262.463142248,0.0,1.0
2022-11-03,39.67,39.72,38.3807,39.13,255888,35.4447124321695,35.4893868869617,34.2927369408966,34.9622283204132,286391.855468601,0.0,1.0
2022-11-04,38.71,39.3696,37.6,38.69,267619,34.5869629001583,35.1763083077776,33.5951900037704,34.5690931182414,299521.282626194,0.0,1.0
2022-11-07,38.66,39.08,38.12,38.57,217264,34.5422884453661,34.9175538656209,34.0598043336098,34.46187442674,243163.571900715,0.0,1.0
2022-11-08,38.4,39.27,38.25,38.86,199760,34.3099812804464,35.0873167938315,34.1759579160696,34.720986264535,223572.957889419,0.0,1.0
2022-11-09,37.36,38.59,37.28,38.32,193040,33.3807526207676,34.4797442086569,33.3092734931,34.2385021527788,216051.881212322,0.0,1.0
2022-11-10,38.22,38.9923,37.62,38.1,198403,34.1491532431943,34.8391948719153,33.6130597856873,34.0419345516929,222054.192852095,0.0,1.0
2022-11-11,37.68,38.44,37.31,38.28,179431,33.666669131438,34.3457208442802,33.3360781659754,34.202762588945,200820.581733362,0.0,1.0
2022-11-14,37.52,38.13,37.21,37.87,203049,33.5237108761028,34.0687392245682,33.2467292563909,33.8364320596485,227254.032471409,0.0,1.0
2022-11-15,37.21,38.045,37.02,37.98,233878,33.2467292563909,33.9927926514214,33.0769663281803,33.9347158601915,261758.09093543,0.0,1.0
2022-11-16,37.29,37.485,37.01,37.3,154954,33.3182083840585,33.4924387577482,33.0680314372219,33.3271432750169,173425.731461739,0.0,1.0
2022-11-17,37.55,37.63,37.18,37.18,185816,33.5505155489782,33.6219946766458,33.2199245835155,33.2199245835155,207966.723784443,0.0,1.0
2022-11-18,37.31,38.18,37.24,38.03,156897,33.3360781659754,34.1134136793605,33.2735339292662,33.9793903149837,175600.352292632,0.0,1.0
2022-11-21,37.5,38.015,37.27,37.47,188459,33.5058410941859,33.9659879785461,33.3003386021416,33.4790364213106,210924.790102533,0.0,1.0
2022-11-22,37.2,37.92,37.15,37.81,200209,33.2377943654324,33.8811065144408,33.1931199106402,33.7828227138979,224075.482209065,0.0,1.0
2022-11-23,37.13,37.33,36.94,37.21,133276,33.1752501287233,33.3539479478923,33.0054872005127,33.2467292563909,149163.543931068,0.0,1.0
2022-11-25,37.6,37.875,36.98,37.46,78561,33.5951900037704,33.8408995051278,33.0412267643465,33.4701015303521,87926.0870281872,0.0,1.0
2022-11-28,37.86,37.955,37.45,37.73,182076,33.8274971686901,33.9123786327954,33.4611666393937,33.7113435862302,203780.88646713,0.0,1.0
2022-11-29,38.29,38.42,37.72,37.79,128838,34.2116974799034,34.3278510623633,33.7024086952718,33.764952931981,144196.499542236,0.0,1.0
2022-11-30,38.59,38.71,37.5509,38.14,329633,34.4797442086569,34.5869629001583,33.5513196891644,34.0776741155267,368927.837544869,0.0,1.0
2022-12-01,38.16,38.815,38.13,38.81,164133,34.0955438974436,34.680779255222,34.0687392245682,34.6763118097428,183698.940214578,0.0,1.0
2022-12-02,38.05,38.2,37.915,38.02,134310,33.9972600969006,34.1312834612774,33.8766390689616,33.9704554240253,150320.804836443,0.0,1.0
2022-12-05,37.4,38.08,37.02,37.89,170220,33.4164921846014,34.024064769776,33.0769663281803,33.8543018415654,190511.55832968,0.0,1.0
2022-12-06,37.09,37.55,36.96,37.55,137627,33.1395105648895,33.5505155489782,33.0233569824296,33.5505155489782,154033.217237921,0.0,1.0
2022-12-07,37.28,37.51,36.8001,36.98,392038,33.3092734931,33.5147759851444,32.880488076004,33.0412267643465,438772.002728535,0.0,1.0
2022-12-08,37.75,38.02,37.3181,37.52,158890,33.7292133681471,33.9704554240253,33.3433154276517,33.5237108761028,177830.933515468,0.0,1.0
2022-12-09,37.54,37.89,37.22,37.5,195292,33.5415806580197,33.8543018415654,33.2556641473493,33.5058410941859,218572.337265421,0.0,1.0
2022-12-12,37.15,37.5,37.02,37.5,226147,33.1931199106402,33.5058410941859,33.0769663281803,33.5058410941859,253105.495133252,0.0,1.0
2022-12-13,36.84,37.7,36.73,37.49,263641,32.9161382909282,33.6845389133549,32.8178544903853,33.4969062032275,295069.073843234,0.0,1.0
2022-12-14,36.26,36.6378,35.97,36.31,289490,32.6838311260085,33.0243703262128,32.4224325869423,32.7288998396407,321165.146140012,0.32,1.0
2022-12-15,36.12,36.12,35.62,36.08,300092,32.5576387278386,32.5576387278386,32.1069515915175,32.5215837569329,332927.185862892,0.0,1.0
2022-12-16,35.74,35.9731,35.01,35.74,839450,32.2151165042346,32.4252268471875,31.5571132852057,32.2151165042346,931300.15519442,0.0,1.0
2022-12-19,36.72,36.91,35.71,35.89,227615,33.098463291424,33.269724403226,32.1880752760553,32.3503226451309,252519.965244598,0.0,1.0
2022-12-20,36.93,37.31,36.6982,36.99,174094,33.2877518886789,33.6302741122829,33.0788133322804,33.3418343450374,193142.854509997,0.0,1.0
2022-12-21,38.0,38.01,37.105,37.25,182929,34.2522223604061,34.2612361031325,33.4454923863913,33.5761916559244,202944.554279064,0.0,1.0
2022-12-22,37.74,37.93,36.91,37.93,171543,34.0178650495191,34.1891261613211,33.269724403226,34.1891261613211,190312.731577243,0.0,1.0
2022-12-23,37.94,37.99,37.61,37.66,91759,34.1981399040476,34.2432086176797,33.9006863940756,33.9457551077077,101799.000465167,0.0,1.0
2022-12-27,37.68,38.29,37.59,37.94,124772,33.9637825931606,34.5136208994724,33.8826589086228,34.1981399040476,138424.186031233,0.0,1.0
2022-12-28,37.42,37.855,37.41,37.81,135869,33.7294252822736,34.121523090873,33.7204115395472,34.0809612486041,150735.387201275,0.0,1.0
2022-12-29,37.81,38.03,37.52,37.55,110218,34.0809612486041,34.2792635885854,33.8195627095378,33.8466039377171,122277.730067566,0.0,1.0
2022-12-30,37.37,37.93,37.3,37.81,137878,33.6843565686415,34.1891261613211,33.6212603695565,34.0809612486041,152964.206084813,0.0,1.0
2023-01-03,37.6,37.69,37.1,37.43,165862,33.8916726513492,33.972796335887,33.4409855150281,33.738439025,184010.133231112,0.0,1.0
2023-01-04,37.44,37.89,37.34,37.71,112713,33.7474527677264,34.1530711904154,33.6573153404622,33.9908238213398,125045.725644683,0.0,1.0
2023-01-05,36.96,37.41,36.92,37.41,171845,33.3147931168581,33.7204115395472,33.2787381459524,33.7204115395472,190647.775530866,0.0,1.0
2023-01-06,37.88,37.96,37.18,37.24,112985,34.144057447689,34.2161673895004,33.5130954568394,33.567177913198,125347.487086356,0.0,1.0
2023-01-09,37.19,37.98,37.12,37.98,141650,33.5221091995659,34.2341948749532,33.4590130004809,34.2341948749532,157148.927253904,0.0,1.0
2023-01-10,37.5,37.61,37.01,37.16,177944,33.801535224085,33.9006863940756,33.3598618304902,33.4950679713866,197414.110210156,0.0,1.0
2023-01-11,37.47,37.645,37.19,37.59,130708,33.7744939959057,33.9322344936181,33.5221091995659,33.8826589086228,145009.685728932,0.0,1.0
2023-01-12,37.61,37.81,37.25,37.69,169289,33.9006863940756,34.0809612486041,33.5761916559244,33.972796335887,187812.105512786,0.0,1.0
2023-01-13,37.92,38.1575,37.2,37.54,91933,34.1801124185947,34.3941888083473,33.5311229422923,33.8375901949907,101992.039034473,0.0,1.0
2023-01-17,38.06,38.57,37.97,38.19,198024,34.3063048167646,34.7660056958122,34.2251811322268,34.4234834722081,219691.204874882,0.0,1.0
2023-01-18,36.68,38.22,36.48,38.06,153245,33.0624083205183,34.4505247003874,32.8821334659898,34.3063048167646,170012.618122305,0.0,1.0
2023-01-19,36.67,36.91,36.235,36.46,144398,33.0533945777919,33.269724403226,32.6612967691925,32.864105980537,160197.605348459,0.0,1.0
2023-01-20,36.92,36.92,36.25,36.87,158591,33.2787381459524,33.2787381459524,32.6748173832821,33.2336694323203,175943.561751669,0.0,1.0
2023-01-23,36.0,37.02,35.93,37.02,213428,32.4494738151216,33.3688755732167,32.3863776160366,33.3688755732167,236780.665343778,0.0,1.0
2023-01-24,36.05,36.47,35.66,36.115,214835,32.4945425287537,32.8731197232634,32.1430065624232,32.5531318564754,238341.6151542,0.0,1.0
2023-01-25,33.65,33.9,32.2106,32.71,580346,30.3312442744122,30.5565878425728,29.033806146371,29.4839524581285,643845.755990782,0.0,1.0
2023-01-26,34.06,34.54,33.72,33.84,344114,30.7008077261956,31.1334673770639,30.3943404734972,30.5025053862143,381765.943897281,0.0,1.0
2023-01-27,33.88,34.31,33.71,34.13,295309,30.53856035712,30.9261512943561,30.3853267307708,30.7639039252805,327620.844041109,0.0,1.0
2023-01-30,35.23,35.23,33.89,33.89,378054,31.755415625187,31.755415625187,30.5475740998464,30.5475740998464,419419.55908258,0.0,1.0
2023-01-31,35.61,35.75,35.07,35.35,324329,32.0979378487911,32.224130246961,31.6111957415643,31.8635805379041,359816.127266724,0.0,1.0
2023-02-01,35.36,35.77,35.04,35.25,227492,31.8725942806305,32.2421577324138,31.584154513385,31.7734431106399,252383.506945606,0.0,1.0
2023-02-02,35.81,35.82,34.655,35.26,312136,32.2782127033195,32.287226446046,31.2371254184177,31.7824568533663,346289.004993467,0.0,1.0
2023-02-03,36.3,36.46,35.55,35.82,251594,32.7198860969142,32.864105980537,32.0438553924325,32.287226446046,279122.677045667,0.0,1.0
2023-02-06,35.99,36.54,35.89,36.35,173419,32.4404600723951,32.9362159223484,32.3503226451309,32.7649548105464,192393.997991139,0.0,1.0
2023-02-07,36.23,36.5,35.58,35.62,219725,32.6567898978293,32.9001609514427,32.0708966206118,32.1069515915175,243766.664601935,0.0,1.0
2023-02-08,35.53,36.19,33.34,34.07,334777,32.0258279069797,32.6207349269236,30.0518182498931,30.709821468922,371407.316761597,0.0,1.0
2023-02-09,36.13,36.25,35.46,35.49,338582,32.5666524705651,32.6748173832821,31.9627317078947,31.989772936074,375628.648693832,0.0,1.0
2023-02-10,36.16,36.525,35.79,36.13,400450,32.5936936987443,32.9226953082588,32.2601852178667,32.5666524705651,444266.063669791,0.0,1.0
2023-02-13,36.45,36.68,35.98,35.98,213037,32.8550922378106,33.0624083205183,32.4314463296687,32.4314463296687,236346.883271373,0.0,1.0
2023-02-14,37.0,37.14,36.37,36.42,346392,33.3508480877638,33.4770404859337,32.7829822959992,32.8280510096313,384293.195971298,0.0,1.0
2023-02-15,37.63,37.82,36.5953,36.76,259047,33.9187138795285,34.0899749913305,32.9860619196255,33.1345182623297,287391.162430935,0.0,1.0
2023-02-16,37.99,38.28,37.18,37.18,215991,34.2432086176797,34.5046071567459,33.5130954568394,33.5130954568394,239624.101281313,0.0,1.0
2023-02-17,38.11,38.265,37.81,38.24,279452,34.3513735303967,34.4910865426563,34.0809612486041,34.4685521858402,310028.817641779,0.0,1.0
2023-02-21,36.77,37.95,36.75,37.8,367299,33.1435320050561,34.207153646774,33.1255045196033,34.0719475058776,407487.778548759,0.0,1.0
2023-02-22,36.67,37.25,36.66,36.72,244872,33.0533945777919,33.5761916559244,33.0443808350655,33.098463291424,271665.175534896,0.0,1.0
2023-02-23,36.53,37.07,36.32,36.81,196600,32.927202179622,33.4139442868488,32.7379135823671,33.1795869759618,218111.394974356,0.0,1.0
2023-02-24,37.03,37.04,36.165,36.22,179568,33.3778893159431,33.3869030586695,32.5982005701075,32.6477761551029,199215.803523678,0.0,1.0
2023-02-27,36.67,37.38,36.52,37.3,126860,33.0533945777919,33.6933703113679,32.9181884368955,33.6212603695565,140740.648862903,0.0,1.0
2023-02-28,36.96,37.1645,36.45,36.67,184485,33.3147931168581,33.4991241556135,32.8550922378106,33.0533945777919,204670.807232167,0.0,1.0
2023-03-01,36.54,36.85,36.21,36.71,139389,32.9362159223484,33.2156419468675,32.6387624123764,33.0894495486976,154640.535269992,0.0,1.0
2023-03-02,36.37,36.45,36.17,36.45,121438,32.7829822959992,32.8550922378106,32.6027074414707,32.8550922378106,134725.389536601,0.0,1.0
2023-03-03,36.72,36.77,36.0,36.32,158915,33.098463291424,33.1435320050561,32.4494738151216,32.7379135823671,176303.012880721,0.0,1.0
2023-03-06,36.68,37.02,36.42,36.95,297913,33.0624083205183,33.3688755732167,32.8280510096313,33.3057793741317,330509.766078308,0.0,1.0
2023-03-07,36.55,36.6,36.19,36.56,200042,32.9452296650748,32.9902983787069,32.6207349269236,32.9542434078012,221930.008512005,0.0,1.0
2023-03-08,35.98,36.66,35.56,36.66,208271,32.4314463296687,33.0443808350655,32.052869135159,33.0443808350655,231059.401539695,0.0,1.0
2023-03-09,35.65,35.96,35.525,35.93,176175,32.1339928196968,32.4134188442159,32.0213210356165,32.3863776160366,195451.551422213,0.0,1.0
2023-03-10,35.04,35.42,34.72,35.29,237161,31.584154513385,31.9266767369891,31.2957147461395,31.8094980815456,263110.460546863,0.0,1.0
2023-03-13,33.92,34.41,33.56,34.24,372409,30.5746153280257,31.0162887216204,30.2501205898744,30.8630550952712,413156.899750787,0.0,1.0
2023-03-14,34.4,35.04,34.19,34.78,247399,31.0072749788939,31.584154513385,30.8179863816391,31.349797202498,274468.672458091,0.0,1.0
2023-03-15,33.73,33.76,32.68,33.21,424025,30.7008077261956,30.728113514271,29.7451051435538,30.227507399554,465862.767441016,0.33,1.0
2023-03-16,34.13,34.69,32.995,33.44,312590,31.0648849005353,31.5745929446109,30.0318159183464,30.4368517747993,343432.680795677,0.0,1.0
2023-03-17,32.63,33.89,32.31,33.82,922382,29.6995954967614,30.8464385959315,29.4083337572896,30.782725090422,1013391.7367084,0.0,1.0
2023-03-20,33.76,34.01,33.03,33.03,271277,30.728113514271,30.9556617482334,30.0636726711011,30.0636726711011,298043.403014201,0.0,1.0
2023-03-21,34.04,34.82,33.98,34.3,206708,30.9829675363088,31.6929180262713,30.9283559601579,31.2196176996296,227103.498454567,0.0,1.0
2023-03-22,33.12,34.265,33.1,33.98,180397,30.1455900353275,31.1877609468749,30.1273861766105,30.9283559601579,198196.440441146,0.0,1.0
2023-03-23,32.35,33.21,32.31,33.09,190704,29.4447414747236,30.227507399554,29.4083337572896,30.118284247252,209520.41318807,0.0,1.0
2023-03-24,32.85,32.9,32.02,32.12,160441,29.8998379426482,29.9453475894407,29.1443778058933,29.2353970994783,176271.41859797,0.0,1.0
2023-03-27,33.13,33.38,32.97,33.38,162263,30.154691964686,30.3822401986483,30.0090610949501,30.3822401986483,178273.191989344,0.0,1.0
2023-03-28,33.02,33.395,32.85,33.02,124397,30.0545707417426,30.3958930926861,29.8998379426482,30.0545707417426,136671.023362679,0.0,1.0
2023-03-29,33.27,33.3,32.86,33.24,167415,30.2821189757049,30.3094247637804,29.9089398720067,30.2548131876294,183933.530360563,0.0,1.0
2023-03-30,33.24,33.61,33.1,33.5,157124,30.2548131876294,30.5915845738937,30.1273861766105,30.4914633509502,172627.136304233,0.0,1.0
2023-03-31,33.48,33.54,33.15,33.3,189346,30.4732594922333,30.5278710683842,30.172895823403,30.3094247637804,208028.421823917,0.0,1.0
2023-04-03,33.89,34.17,33.48,33.48,295699,30.8464385959315,31.1012926179692,30.4732594922333,30.4732594922333,324875.076869385,0.0,1.0
2023-04-04,32.99,34.17,32.745,34.15,281155,30.0272649536671,31.1012926179692,29.804267684384,31.0830887592523,308896.047119578,0.0,1.0
2023-04-05,32.8,32.985,32.6,32.6,318144,29.8543282958558,30.0227139889879,29.6722897086859,29.6722897086859,349534.683768067,0.0,1.0
2023-04-06,33.32,33.65,32.94,32.94,471021,30.3276286224974,30.6279922913276,29.9817553068747,29.9817553068747,517495.776387795,0.0,1.0
2023-04-10,33.53,33.54,33.12,33.22,208207,30.5187691390257,30.5278710683842,30.1455900353275,30.2366093289124,228750.402029578,0.0,1.0
2023-04-11,33.18,33.63,33.13,33.63,146739,30.2002016114785,30.6097884326106,30.154691964686,30.6097884326106,161217.467440663,0.0,1.0
2023-04-12,33.36,33.65,33.15,33.28,187689,30.3640363399313,30.6279922913276,30.172895823403,30.2912209050634,206207.928679293,0.0,1.0
2023-04-13,33.51,33.53,32.77,33.12,175704,30.5005652803087,30.5187691390257,29.8270225077803,30.1455900353275,193040.390756338,0.0,1.0
2023-04-14,32.66,33.84,32.41,33.68,168660,29.7269012848369,30.800928949139,29.4993530508745,30.6552980794031,185301.372222397,0.0,1.0
2023-04-17,33.28,33.28,32.25,32.58,209818,30.2912209050634,30.2912209050634,29.3537221811387,29.6540858499689,230520.356438746,0.0,1.0
2023-04-18,32.95,33.34,32.78,33.22,148343,29.9908572362332,30.3458324812144,29.8361244371388,30.2366093289124,162979.731172696,0.0,1.0
2023-04-19,33.29,33.38,32.77,33.05,134860,30.3003228344219,30.3822401986483,29.8270225077803,30.0818765298181,148166.388342894,0.0,1.0
2023-04-20,33.27,33.435,32.92,33.26,168249,30.2821189757049,30.43230081012,29.9635514481577,30.2730170463464,184849.819607767,0.0,1.0
2023-04-21,31.82,33.23,31.25,33.23,306078,28.9623392187235,30.2457112582709,28.4435292452894,30.2457112582709,336278.153723982,0.0,1.0
2023-04-24,31.88,32.33,31.7,31.76,237280,29.0169507948744,29.4265376160066,28.8531160664216,28.9077276425725,260691.981506761,0.0,1.0
2023-04-25,31.65,32.08,31.5687,31.67,144938,28.8076064196291,29.1989893820443,28.7336077339446,28.8258102783461,159238.766080693,0.0,1.0
2023-04-26,30.77,31.75,30.65,31.39,223714,28.0066366360818,28.898625713214,27.8974134837798,28.5709562563083,245787.449219502,0.0,1.0
2023-04-27,31.06,31.22,30.67,30.82,224689,28.270592587478,28.4162234572139,27.9156173424968,28.0521462828742,246858.650677565,0.0,1.0
2023-04-28,31.28,31.495,31.05,31.18,230493,28.4708350333649,28.6665265145725,28.2614906581196,28.37981573978,253235.320690483,0.0,1.0
2023-05-01,31.59,31.82,31.21,31.35,276563,28.7529948434782,28.9623392187235,28.4071215278554,28.5345485388743,303850.962919143,0.0,1.0
2023-05-02,30.94,31.59,30.61,31.5,243036,28.1613694351761,28.7529948434782,27.8610057663459,28.6710774792517,267015.915447898,0.0,1.0
2023-05-03,32.45,32.8,30.84,30.84,262616,29.5357607683085,29.8543282958558,28.0703501415912,28.0703501415912,288527.838062119,0.0,1.0
2023-05-04,32.39,32.545,31.6,32.31,200070,29.4811491921576,29.6222290972142,28.7620967728366,29.4083337572896,219810.539194444,0.0,1.0
2023-05-05,33.15,33.245,32.64,32.93,183556,30.172895823403,30.2593641523087,29.7086974261199,29.9726533775162,201667.133165269,0.0,1.0
2023-05-08,32.96,33.51,32.8201,33.34,195588,29.9999591655916,30.5005652803087,29.8726231738663,30.3458324812144,214886.308491843,0.0,1.0
2023-05-09,33.26,33.57,32.77,32.96,192850,30.2730170463464,30.5551768564597,29.8270225077803,29.9999591655916,211878.15506397,0.0,1.0
2023-05-10,33.33,33.38,32.78,33.37,206790,30.3367305518559,30.3822401986483,29.8361244371388,30.3731382692898,227193.58924386,0.0,1.0
2023-05-11,33.31,33.36,32.7401,33.11,121717,30.3185266931389,30.3640363399313,29.7998077389984,30.136488105969,133726.59268821,0.0,1.0
2023-05-12,33.24,33.59,32.86,33.52,100546,30.2548131876294,30.5733807151767,29.9089398720067,30.5096672096672,110466.689028063,0.0,1.0
2023-05-15,33.18,33.5,33.02,33.37,120891,30.2002016114785,30.4914633509502,30.0545707417426,30.3731382692898,132819.092786302,0.0,1.0
2023-05-16,32.97,33.16,32.68,33.07,89500,30.0090610949501,30.1819977527615,29.7451051435538,30.1000803885351,98330.8005093355,0.0,1.0
2023-05-17,33.1,33.28,32.88,33.15,217257,30.1273861766105,30.2912209050634,29.9271437307237,30.172895823403,238693.348896723,0.0,1.0
2023-05-18,33.1,33.19,32.76,32.96,270304,30.1273861766105,30.209303540837,29.8179205784218,29.9999591655916,296974.398892463,0.0,1.0
2023-05-19,32.88,33.585,32.763,33.41,138394,29.9271437307237,30.5688297504974,29.8206511572293,30.4095459867238,152049.08162781,0.0,1.0
2023-05-22,32.65,32.95,32.29,32.95,162326,29.7177993554784,29.9908572362332,29.3901298985726,29.9908572362332,178342.408083557,0.0,1.0
2023-05-23,32.13,32.83,32.13,32.6,172683,29.2444990288368,29.8816340839312,29.2444990288368,29.6722897086859,189721.314238587,0.0,1.0
2023-05-24,31.45,32.11,31.44,32.11,149092,28.6255678324593,29.2262951701198,28.6164659031008,29.2262951701198,163802.633626121,0.0,1.0
2023-05-25,30.87,31.32,30.6886,31.26,298118,28.0976559296667,28.5072427507989,27.9325469311036,28.4526311746479,327532.755153542,0.0,1.0
2023-05-26,30.72,31.04,30.5,30.93,642510,27.9611269892893,28.2523887287611,27.7608845434025,28.1522675058176,705905.280840817,0.0,1.0
2023-05-30,31.39,31.42,30.75,30.77,367347,28.5709562563083,28.5982620443838,27.9884327773648,28.0066366360818,403592.453348635,0.0,1.0
2023-05-31,30.05,31.86,30.01,31.41,293016,27.3512977222703,28.9987469361575,27.3148900048363,28.5891601150253,321927.350190429,0.0,1.0
2023-06-01,30.48,30.91,29.99,30.27,244145,27.7426806846855,28.1340636471007,27.2966861461193,27.5515401681571,268234.338439683,0.0,1.0
2023-06-02,31.2,31.55,30.855,30.87,315622,28.3980195984969,28.7165871260442,28.0840030356289,28.0976559296667,346763.842663212,0.0,1.0
2023-06-05,30.78,31.16,30.37,31.0,328500,28.0157385654403,28.361611881063,27.6425594617421,28.2159810113271,360912.491254934,0.0,1.0
2023-06-06,31.46,31.56,30.77,30.87,249480,28.6346697618178,28.7256890554027,28.0066366360818,28.0976559296667,274095.733084569,0.0,1.0
2023-06-07,32.0,32.19,31.51,31.66,314090,29.1261739471764,29.2991106049877,28.6801794086102,28.8167083489876,345080.68303885,0.0,1.0
2023-06-08,31.61,32.1017,31.29,31.92,274036,28.7711987021951,29.2187405687522,28.4799369627234,29.0533585123084,301074.628473478,0.0,1.0
2023-06-09,31.45,31.74,31.23,31.37,178940,28.6255678324593,28.8895237838555,28.4253253865724,28.5527523975913,196595.680928944,0.0,1.0
2023-06-12,31.0,31.415,30.91,31.35,224018,28.2159810113271,28.5937110797045,28.1340636471007,28.5345485388743,246121.444340785,0.0,1.0
2023-06-13,31.12,31.75,30.77,30.94,294637,28.325204163629,28.898625713214,28.0066366360818,28.1613694351761,323708.291281219,0.0,1.0
2023-06-14,29.91,30.86,29.845,30.67,246121,27.5242343800816,28.3984578057278,27.4644190930637,28.2236131205986,267454.455166508,0.33,1.0
2023-06-15,29.64,29.94,29.37,29.69,894857,27.2757708801611,27.5518414356284,27.0273073802407,27.3217826394057,972422.066328904,0.0,1.0
2023-06-16,30.45,30.58,29.75,29.8,924193,28.0211613799226,28.1407919539584,27.3769967504991,27.4230085097437,1004300.87348784,0.0,1.0
2023-06-20,29.56,30.57,29.54,30.57,427245,27.2021520653699,28.1315896021095,27.1837473616721,28.1315896021095,464278.053061765,0.0,1.0
2023-06-21,29.63,29.77,28.98,29.43,290912,27.2665685283122,27.3954014541969,26.6684156581333,27.0825214913341,316127.882063697,0.0,1.0
2023-06-22,29.7,29.72,29.24,29.67,405242,27.3309849912546,27.3493896949524,26.9076768062049,27.3033779357079,440367.861013834,0.0,1.0
2023-06-23,29.07,29.73,28.9,29.54,485844,26.7512368247734,27.3585920468013,26.594796843342,27.1837473616721,527956.339832509,0.0,1.0
2023-06-26,29.27,29.55,29.04,29.04,420440,26.9352838617516,27.192949713521,26.7236297692267,26.7236297692267,456883.20431904,0.0,1.0
2023-06-27,29.55,29.9042,29.215,29.42,224599,27.192949713521,27.5188970160093,26.8846709265826,27.0733191394852,244066.955586652,0.0,1.0
2023-06-28,29.18,29.44,28.72,29.44,234468,26.8524626951114,27.091723843183,26.4291545100617,27.091723843183,254791.387951377,0.0,1.0
2023-06-29,29.76,29.78,29.35,29.35,151670,27.386199102348,27.4046038060459,27.0089026765428,27.0089026765428,164816.562646439,0.0,1.0
2023-06-30,29.66,30.0,29.58,29.94,192958,27.294175583859,27.6070555467218,27.2205567690677,27.5518414356284,209683.353960121,0.0,1.0
2023-07-03,29.76,29.87,29.41,29.41,100127,27.386199102348,27.487424972686,27.0641167876363,27.0641167876363,108805.8809791,0.0,1.0
2023-07-05,29.42,29.69,29.29,29.44,232629,27.0733191394852,27.3217826394057,26.9536885654494,27.091723843183,252792.98577094,0.0,1.0
2023-07-06,29.19,29.42,29.06,29.31,145963,26.8616650469603,27.0733191394852,26.7420344729245,26.9720932691472,158614.887146847,0.0,1.0
2023-07-07,29.07,29.26,28.75,29.04,242388,26.7512368247734,26.9260815099027,26.4567615656084,26.7236297692267,263397.883475606,0.0,1.0
2023-07-10,28.9,29.26,28.83,28.99,205754,26.594796843342,26.9260815099027,26.5303803803997,26.6776180099822,223588.494961136,0.0,1.0
2023-07-11,28.78,29.05,28.7,28.83,181089,26.4843686211551,26.7328321210756,26.4107498063639,26.5303803803997,196785.564139784,0.0,1.0
2023-07-12,28.38,29.1474,28.38,28.96,250392,26.1162745471988,26.822463028084,26.1162745471988,26.6500109544355,272095.660012971,0.0,1.0
2023-07-13,28.72,28.74,28.22,28.22,585986,26.4291545100617,26.4475592137595,25.9690369176163,25.9690369176163,636778.520992525,0.0,1.0
2023-07-14,28.78,28.94,28.3,28.85,325136,26.4843686211551,26.6316062507376,26.0426557324076,26.5487850840975,353318.374844153,0.0,1.0
2023-07-17,28.73,29.18,28.665,28.78,186709,26.4383568619106,26.8524626951114,26.3785415748927,26.4843686211551,202892.698590057,0.0,1.0
2023-07-18,29.03,29.26,28.77,28.77,139046,26.7144274173778,26.9260815099027,26.4751662693062,26.4751662693062,151098.330386608,0.0,1.0
2023-07-19,29.29,29.4,29.07,29.08,296080,26.9536885654494,27.0549144357874,26.7512368247734,26.7604391766223,321743.837729002,0.0,1.0
2023-07-20,29.64,29.69,29.34,29.46,226684,27.2757708801611,27.3217826394057,26.9997003246939,27.1101285468808,246332.68073413,0.0,1.0
2023-07-21,29.32,29.75,28.93,29.56,538956,26.9812956209961,27.3769967504991,26.6224038988887,27.2021520653699,585672.020423777,0.0,1.0
2023-07-24,29.69,29.97,29.345,29.35,373771,27.3217826394057,27.5794484911751,27.0043015006184,27.0089026765428,406168.99477103,0.0,1.0
2023-07-25,29.36,29.86,29.28,29.59,235406,27.0181050283917,27.4782226208371,26.9444862136005,27.2297591209166,255810.69259806,0.0,1.0
2023-07-26,29.78,29.99,29.45,29.45,170185,27.4046038060459,27.5978531948729,27.1009261950319,27.1009261950319,184936.419291779,0.0,1.0
2023-07-27,29.86,29.89,29.63,29.87,271938,27.4782226208371,27.5058296763838,27.2665685283122,27.487424972686,295509.239882293,0.0,1.0
2023-07-28,29.99,30.35,29.83,30.11,269408,27.5978531948729,27.9291378614336,27.4506155652904,27.7082814170598,292759.942700942,0.0,1.0
2023-07-31,30.13,30.25,29.92,29.92,274336,27.7266861207576,27.8371143429445,27.5334367319306,27.5334367319306,298115.095471573,0.0,1.0
2023-08-01,29.94,30.26,29.72,30.24,204139,27.5518414356284,27.8463166947934,27.3493896949524,27.8279119910956,221833.508815728,0.0,1.0
2023-08-02,28.7,29.5,28.14,29.5,476088,26.4107498063639,27.1469379542764,25.8954181028251,27.1469379542764,517354.702164026,0.0,1.0
2023-08-03,28.45,28.48,28.065,28.45,316770,26.1806910101412,26.2082980656879,25.8264004639583,26.1806910101412,344227.220607322,0.0,1.0
2023-08-04,28.81,28.89,28.24,28.35,225068,26.5119756767018,26.5855944914931,25.9874416213141,26.0886674916521,244576.607909994,0.0,1.0
2023-08-07,29.08,29.32,28.82,28.82,211393,26.7604391766223,26.9812956209961,26.5211780285508,26.5211780285508,229716.276307238,0.0,1.0
2023-08-08,28.79,28.95,28.45,28.81,158534,26.493570973004,26.6408086025865,26.1806910101412,26.5119756767018,172275.525434104,0.0,1.0
2023-08-09,28.72,28.87,28.51,28.65,177134,26.4291545100617,26.5671897877953,26.2359051212346,26.3647380471193,192487.749771308,0.0,1.0
2023-08-10,29.26,29.26,28.665,28.81,296388,26.9260815099027,26.9260815099027,26.3785415748927,26.5119756767018,322078.534777166,0.0,1.0
2023-08-11,29.38,29.81,29.1824,29.24,262168,27.0365097320896,27.4322108615926,26.8546712595552,26.9076768062049,284892.388711621,0.0,1.0
2023-08-14,28.78,29.37,28.71,29.37,243404,26.4843686211551,27.0273073802407,26.4199521582128,27.0273073802407,264501.949063057,0.0,1.0
2023-08-15,28.32,28.52,28.26,28.52,167505,26.0610604361054,26.2451074730835,26.0058463250119,26.2451074730835,182024.120301258,0.0,1.0
2023-08-16,28.4,28.56,28.19,28.19,163325,26.1346792508966,26.2819168804792,25.9414298620696,25.9414298620696,177481.803219026,0.0,1.0
2023-08-17,28.64,28.8,28.4112,28.48,165482,26.3555356952704,26.5027733248529,26.1449858849674,26.2082980656879,179825.769234905,0.0,1.0
2023-08-18,28.5,28.8187,28.5,28.52,160869,26.2267027693857,26.5199817228104,26.2267027693857,26.2451074730835,174812.920263533,0.0,1.0
2023-08-21,28.37,28.5491,28.295,28.43,149753,26.1070721953499,26.2718863169639,26.0380545564831,26.1622863064434,162733.399525234,0.0,1.0
2023-08-22,28.02,28.4,27.97,28.24,151020,25.7849898806382,26.1346792508966,25.7389781213936,25.9874416213141,164110.221473365,0.0,1.0
2023-08-23,27.94,28.11,27.85,28.03,144694,25.7113710658469,25.8678110472783,25.6285498992067,25.7941922324871,157235.89184126,0.0,1.0
2023-08-24,28.57,28.59,27.81,27.81,195100,26.2911192323281,26.3095239360259,25.5917404918111,25.5917404918111,212011.019795083,0.0,1.0
2023-08-25,28.85,28.85,28.5,28.68,148318,26.5487850840975,26.5487850840975,26.2267027693857,26.392345102666,161174.015550831,0.0,1.0
2023-08-28,28.9,29.16,28.8,28.89,217874,26.594796843342,26.8340579914136,26.5027733248529,26.5855944914931,236759.041142153,0.0,1.0
2023-08-29,28.85,29.04,28.71,29.04,109988,26.5487850840975,26.7236297692267,26.4199521582128,26.7236297692267,119521.619914001,0.0,1.0
2023-08-30,28.83,29.02,28.6,28.81,102865,26.5303803803997,26.7052250655289,26.3187262878748,26.5119756767018,111781.207335834,0.0,1.0
2023-08-31,28.66,29.14,28.58,28.82,143971,26.3739403989682,26.8156532877158,26.300321584177,26.5211780285508,156450.223121056,0.0,1.0
2023-09-01,29.17,29.23,28.81,28.81,169027,26.8432603432625,26.8984744543559,26.5119756767018,26.5119756767018,183678.04532498,0.0,1.0
2023-09-05,28.31,29.045,28.18,29.0,208664,26.0518580842565,26.7282309451512,25.9322275102207,26.6868203618311,226750.730059053,0.0,1.0
2023-09-06,28.57,28.63,28.25,28.46,157221,26.2911192323281,26.3463333434215,25.996643973163,26.1898933619901,170848.716264494,0.0,1.0
2023-09-07,28.52,28.76,28.41,28.61,274840,26.2451074730835,26.4659639174573,26.1438816027456,26.3279286397237,298662.781550388,0.0,1.0
2023-09-08,28.48,28.99,28.33,28.53,312373,26.2082980656879,26.6776180099822,26.0702627879543,26.2543098249324,339449.094241156,0.0,1.0
2023-09-11,28.63,28.9652,28.51,28.62,308864,26.3463333434215,26.6547961773969,26.2359051212346,26.3371309915726,335635.938585283,0.0,1.0
2023-09-12,29.02,29.11,28.73,28.76,173075,26.7052250655289,26.7880462321691,26.4383568619106,26.4659639174573,188076.920815141,0.0,1.0
2023-09-13,28.81,29.26,28.79,29.22,294368,26.5119756767018,26.9260815099027,26.493570973004,26.889272102507,319883.443746997,0.0,1.0
2023-09-14,29.19,29.2,28.27,28.84,274019,27.1653426579743,27.1746490446334,26.3091550853351,26.839619124905,294441.881728005,0.33,1.0
2023-09-15,29.4,29.51,28.935,29.15,698296,27.3607767778158,27.4631470310661,26.9280297981667,27.1281171113378,750340.626902293,0.0,1.0
2023-09-18,28.79,29.46,28.72,29.46,280675,26.7930871916094,27.4166150977705,26.7279424849956,27.4166150977705,301593.959375109,0.0,1.0
2023-09-19,29.05,29.23,28.87,28.88,199071,27.0350532447466,27.2025682046107,26.8675382848824,26.8768446715415,213907.940097131,0.0,1.0
2023-09-20,29.28,29.657,29.14,29.18,154491,27.2491001379063,27.5999509149552,27.1188107246787,27.1560362713151,166005.352731166,0.0,1.0
2023-09-21,29.48,29.55,29.0501,29.25,173089,27.4352278710888,27.5003725777026,27.0351463086132,27.221180977929,185989.478344271,0.0,1.0
2023-09-22,29.73,29.91,29.56,29.59,203402,27.6678875375668,27.835402497431,27.5096789643617,27.5375981243391,218561.733409872,0.0,1.0
2023-09-25,29.46,29.77,29.45,29.64,155664,27.4166150977705,27.7051130842033,27.4073087111114,27.5841300576347,167265.77747276,0.0,1.0
2023-09-26,29.78,30.19,29.69,29.69,268865,27.7144194708624,28.0959813238864,27.6306619909303,27.6306619909303,288903.749487445,0.0,1.0
2023-09-27,29.55,30.0,29.21,29.85,185397,27.5003725777026,27.9191599773631,27.1839554312925,27.7795641774762,199214.804618392,0.0,1.0
2023-09-28,29.8,30.06,29.6,29.6,367975,27.7330322441806,27.9749982973178,27.5469045109982,27.5469045109982,395400.506639551,0.0,1.0
2023-09-29,29.38,29.8968,29.27,29.77,269829,27.3421640044976,27.8231180670409,27.2397937512472,27.7051130842033,289939.597271671,0.0,1.0
2023-10-02,29.0,29.28,28.555,29.28,263652,26.988521311451,27.2491001379063,26.5743871051201,27.2491001379063,283302.219923991,0.0,1.0
2023-10-03,28.67,29.015,28.53,28.96,206124,26.6814105517,27.0024808914396,26.5511211384723,26.9512957648145,221486.606510145,0.0,1.0
2023-10-04,28.95,29.07,28.495,28.67,167591,26.9419893781554,27.0536660180648,26.5185487851654,26.6814105517,180081.707475314,0.0,1.0
2023-10-05,29.48,29.5,28.93,28.93,206303,27.4352278710888,27.453840644407,26.9233766048371,26.9233766048371,221678.947540618,0.0,1.0
2023-10-06,29.48,29.74,28.4929,29.4,101515,27.4352278710888,27.6771939242259,26.5165944439669,27.3607767778158,109081.003958187,0.0,1.0
2023-10-09,29.7,29.86,29.49,29.49,114176,27.6399683775894,27.7888705641354,27.4445342577479,27.4445342577479,122685.639638772,0.0,1.0
2023-10-10,29.73,29.87,29.5,29.74,188065,27.6678875375668,27.7981769507945,27.453840644407,27.6771939242259,202081.653050253,0.0,1.0
2023-10-11,30.33,30.35,29.74,29.74,118266,28.2262707371141,28.2448835104323,27.6771939242259,27.6771939242259,127080.471005457,0.0,1.0
2023-10-12,30.24,30.5,29.88,30.36,184588,28.142513257182,28.3844793103191,27.8074833374536,28.2541898970914,198345.509123123,0.0,1.0
2023-10-13,30.83,30.91,30.4,30.47,159598,28.6915900700701,28.7660411633431,28.2914154437279,28.3565601503417,171492.982019591,0.0,1.0
2023-10-16,31.67,31.74,30.97,30.97,175313,29.4733265494363,29.5384712560501,28.8218794832978,28.8218794832978,188379.235058086,0.0,1.0
2023-10-17,32.05,32.24,31.27,31.6,221116,29.8269692424829,30.0037905890062,29.1010710830714,29.4081818428224,237595.973710471,0.0,1.0
2023-10-18,32.12,32.34,31.6,31.93,134682,29.8921139490967,30.0968544555974,29.4081818428224,29.7152926025734,144719.970202399,0.0,1.0
2023-10-19,31.58,32.13,31.51,31.95,395879,29.3895690695042,29.9014203357558,29.3244243628903,29.7339053758917,425384.216775483,0.0,1.0
2023-10-20,31.23,31.67,31.135,31.67,191984,29.063845536435,29.4733265494363,28.9754348631733,29.4733265494363,206292.739633636,0.0,1.0
2023-10-23,30.97,31.32,30.95,31.03,244709,28.8218794832978,29.147603016367,28.8032667099796,28.8777178032525,262947.381151594,0.0,1.0
2023-10-24,31.23,31.45,31.08,31.11,196523,29.063845536435,29.2685860429356,28.9242497365481,28.9521688965255,211170.035372849,0.0,1.0
2023-10-25,31.76,31.9,31.13,31.14,167389,29.5570840293684,29.6873734425961,28.9707816698437,28.9800880565029,179864.652234221,0.0,1.0
2023-10-26,31.67,32.09,31.35,31.84,195114,29.4733265494363,29.8641947891194,29.1755221763444,29.6315351226413,209656.021339681,0.0,1.0
2023-10-27,30.96,31.595,30.7,31.53,164370,28.8125730966387,29.4035286494929,28.5706070435015,29.3430371362086,176620.643457688,0.0,1.0
2023-10-30,31.31,31.4,31.05,31.29,132374,29.1382966297079,29.22205410964,28.8963305765708,29.1196838563897,142239.952893278,0.0,1.0
2023-10-31,31.73,31.835,31.1,31.32,149626,29.529164869391,29.6268819293118,28.9428625098664,29.147603016367,160777.759919694,0.0,1.0
2023-11-01,31.78,32.14,31.3971,31.63,159575,29.5756968026866,29.910726722415,29.2193552575089,29.4361010027998,171468.267808971,0.0,1.0
2023-11-02,31.97,32.1366,31.59,31.95,255163,29.7525181492099,29.9075625509509,29.3988754561633,29.7339053758917,274180.527143603,0.0,1.0
2023-11-03,33.0,33.07,31.68,32.7,295430,30.7110759750994,30.7762206817132,29.4826329360954,30.4318843753257,317448.662752964,0.0,1.0
2023-11-06,33.12,33.51,32.83,33.01,266486,30.8227526150088,31.1857016947145,30.5528674018943,30.7203823617585,286347.440484672,0.0,1.0
2023-11-07,32.68,33.82,32.67,33.09,174748,30.4132716020075,31.4741996811473,30.4039652153484,30.7948334550315,187772.125101564,0.0,1.0
2023-11-08,32.49,32.77,32.255,32.74,108212,30.2364502554842,30.4970290819396,30.0177501689949,30.4691099219622,116277.137372047,0.0,1.0
2023-11-09,31.86,32.585,31.83,32.45,190176,29.6501478959596,30.3248609287458,29.6222287359822,30.1992247088477,204349.987772764,0.0,1.0
2023-11-10,32.2,32.26,31.53,31.89,299999,29.9665650423697,30.0224033623244,29.3430371362086,29.6780670559369,322358.194419073,0.0,1.0
2023-11-13,32.2,32.33,31.97,32.11,313364,29.9665650423697,30.0875480689383,29.7525181492099,29.8828075624376,336719.299850794,0.0,1.0
2023-11-14,32.93,33.01,32.53,32.58,207351,30.6459312684855,30.7203823617585,30.2736758021207,30.3202077354163,222805.05592015,0.0,1.0
2023-11-15,32.63,32.91,32.47,32.81,156348,30.3667396687119,30.6273184951673,30.217837482166,30.5342546285761,168000.756605966,0.0,1.0
2023-11-16,32.74,33.0,32.21,32.69,267038,30.4691099219622,30.7110759750994,29.9758714290288,30.4225779886666,286940.58153954,0.0,1.0
2023-11-17,32.5,33.24,32.49,32.82,301617,30.2457566421433,30.9344292549183,30.2364502554842,30.5435610152352,324096.78540961,0.0,1.0
2023-11-20,32.46,32.585,32.13,32.41,185132,30.2085310955068,30.3248609287458,29.9014203357558,30.1619991622112,198930.053930819,0.0,1.0
2023-11-21,32.49,32.88,32.285,32.5,105356,30.2364502554842,30.5993993351899,30.0456693289722,30.2457566421433,113208.277131643,0.0,1.0
2023-11-22,33.3,33.31,32.54,32.54,192244,30.990267574873,30.9995739615321,30.2829821887798,30.2829821887798,206572.117666726,0.0,1.0
2023-11-24,33.44,33.61,33.22,33.43,50513,31.1205569881007,31.2787655613058,30.9158164816,31.1112506014416,54277.7791748993,0.0,1.0
2023-11-27,33.58,33.65,33.22,33.34,138779,31.2508464013284,31.3159911079422,30.9158164816,31.0274931215095,149122.323285359,0.0,1.0
2023-11-28,33.14,33.58,32.99,33.58,148346,30.8413653883271,31.2508464013284,30.7017695884402,31.2508464013284,159402.360372174,0.0,1.0
2023-11-29,32.93,33.49,32.82,33.16,136437,30.6459312684855,31.1670889213963,30.5435610152352,30.8599781616453,146605.771925757,0.0,1.0
2023-11-30,33.46,33.48,32.83,33.06,247804,31.1391697614189,31.1577825347372,30.5528674018943,30.7669142950541,266273.054276261,0.0,1.0
2023-12-01,33.37,33.74,33.045,33.34,175955,31.0554122814868,31.3997485878743,30.7529547150654,31.0274931215095,189069.08389364,0.0,1.0
2023-12-04,33.67,33.8,32.97,33.23,192452,31.3346038812605,31.455586907829,30.683156815122,30.9251228682591,206795.620093198,0.0,1.0
2023-12-05,33.46,33.885,33.4084,33.61,287487,31.1391697614189,31.5346911944316,31.0911488062579,31.2787655613058,308913.663842067,0.0,1.0
2023-12-06,33.07,33.935,33.03,33.52,157970,30.7762206817132,31.5812231277272,30.7389951350767,31.1950080813737,169743.645720089,0.0,1.0
2023-12-07,33.27,33.3,32.85,33.24,173210,30.9623484148956,30.990267574873,30.5714801752126,30.9344292549183,186119.496582748,0.0,1.0
2023-12-08,33.21,33.54,33.1,33.34,156568,30.9065100949409,31.2136208546919,30.8041398416906,31.0274931215095,168237.153403196,0.0,1.0
2023-12-11,33.34,33.43,33.09,33.28,194425,31.0274931215095,31.1112506014416,30.7948334550315,30.9716548015548,208915.669551993,0.0,1.0
2023-12-12,33.45,33.68,33.1578,33.41,221236,31.1298633747598,31.3439102679196,30.8579307565803,31.0926378281233,237724.917418052,0.0,1.0
2023-12-13,33.78,33.845,32.99,33.19,336638,31.7440848942618,31.8051673548339,31.0016980657696,31.1896440982993,358228.365312102,0.33,1.0
2023-12-14,33.13,34.3,33.09,34.26,209586,31.1332602885404,32.2327445788389,31.0956710820344,32.195155372333,223027.852388329,0.0,1.0
2023-12-15,32.51,33.14,32.29,33.06,570706,30.5506275876984,31.1426575901668,30.3438869519157,31.067479177155,607308.377110749,0.0,1.0
2023-12-18,32.93,33.0,32.36,32.66,316414,30.9453142560107,31.0110953673961,30.4096680633011,30.6915871120956,336707.293834515,0.0,1.0
2023-12-19,32.54,33.15,32.51,32.89,336420,30.5788194925778,31.1520548917933,30.5506275876984,30.9077250495048,357996.383825645,0.0,1.0
2023-12-20,32.47,33.21,32.3,32.51,265834,30.5130383811924,31.2084387015522,30.3532842535422,30.5506275876984,282883.332435368,0.0,1.0
2023-12-21,32.53,32.76,31.94,32.43,204067,30.5694221909513,30.7855601283605,30.0149813949888,30.4754491746865,217154.889894025,0.0,1.0
2023-12-22,32.69,33.03,32.155,32.78,201719,30.7197790169751,31.0392872722755,30.2170233799582,30.8043547316134,214656.300305943,0.0,1.0
2023-12-26,32.77,33.01,32.57,32.91,139220,30.794957429987,31.0204926690226,30.6070113974573,30.9265196527577,148148.910755027,0.0,1.0
2023-12-27,32.49,32.9,32.2,32.9,111691,30.5318329844454,30.9171223511312,30.2593112372774,30.9171223511312,118854.3312106,0.0,1.0
2023-12-28,32.61,32.78,32.5,32.5,115201,30.6446006039632,30.8043547316134,30.5412302860719,30.5412302860719,122589.445969616,0.0,1.0
2023-12-29,32.7,32.84,32.4326,32.63,155242,30.7291763186016,30.8607385413723,30.4778924731094,30.6633952072162,165198.485874385,0.0,1.0
2024-01-02,33.6,33.64,32.57,32.66,231602,31.5749334649851,31.612522671491,30.6070113974573,30.6915871120956,246455.854250006,0.0,1.0
2024-01-03,33.06,33.91,33.06,33.76,167063,31.067479177155,31.8662498154061,31.067479177155,31.7252902910088,177777.628770774,0.0,1.0
2024-01-04,33.28,33.7,33.15,33.38,153363,31.2742198129376,31.6689064812499,31.1520548917933,31.3681928292025,163198.975722764,0.0,1.0
2024-01-05,33.23,33.78,33.16,33.3,128818,31.2272333048052,31.7440848942618,31.1614521934198,31.2930144161906,137079.77579113,0.0,1.0
2024-01-08,33.76,33.77,33.15,33.26,159194,31.7252902910088,31.7346875926353,31.1520548917933,31.2554252096846,169403.94841787,0.0,1.0
2024-01-09,32.8,33.45,32.56,33.45,154148,30.8231493348664,31.4339739405878,30.5976140958308,31.4339739405878,164034.321901063,0.0,1.0
2024-01-10,32.88,32.9,32.44,32.63,114931,30.8983277478783,30.9171223511312,30.484846476313,30.6633952072162,122302.129449691,0.0,1.0
2024-01-11,33.0,33.02,32.49,32.76,152233,31.0110953673961,31.029889970649,30.5318329844454,30.7855601283605,161996.502880118,0.0,1.0
2024-01-12,33.43,33.65,33.19,33.45,153957,31.4151793373349,31.6219199731175,31.1896440982993,31.4339739405878,163831.072066598,0.0,1.0
2024-01-16,33.11,33.61,33.01,33.4,166778,31.1144656852874,31.5843307666116,31.0204926690226,31.3869874324554,177474.350221965,0.0,1.0
2024-01-17,33.37,33.58,32.76,32.86,158114,31.358795527576,31.5561388617321,30.7855601283605,30.8795331446253,168254.682338172,0.0,1.0
2024-01-18,33.72,33.76,33.06,33.26,152940,31.6877010845029,31.7252902910088,31.067479177155,31.2554252096846,162748.846508216,0.0,1.0
2024-01-19,34.02,34.04,33.69,33.98,168984,31.9696201332974,31.9884147365504,31.6595091796234,31.9320309267915,179821.832603272,0.0,1.0
2024-01-22,35.29,35.33,34.15,34.23,296555,33.1630774398608,33.2006666463668,32.0917850544417,32.1669634674536,315574.631726456,0.0,1.0
2024-01-23,34.74,35.81,34.71,35.56,248164,32.6462258504042,33.651737124438,32.6180339455248,33.4168045837759,264080.062409213,0.0,1.0
2024-01-24,35.21,35.38,34.87,35.0,161998,33.087899026849,33.2476531544992,32.7683907715485,32.8905556926928,172387.783684046,0.0,1.0
2024-01-25,35.26,35.675,34.99,35.41,181706,33.1348855349814,33.5248735524805,32.8811583910663,33.2758450593786,193359.761368,0.0,1.0
2024-01-26,34.98,35.45,34.86,35.42,113889,32.8717610894398,33.3134342658846,32.758993469922,33.2852423610051,121193.300509836,0.0,1.0
2024-01-29,37.18,38.13,35.875,36.04,361798,34.9391674472662,35.8319111017822,33.7128195850101,33.8678750618471,385002.008428009,0.0,1.0
2024-01-30,37.5,37.549,36.675,36.98,151461,35.2398810993137,35.2859278772835,34.4646037151288,34.7512214147366,161174.990460187,0.0,1.0
2024-01-31,36.83,38.0,36.78,37.6,179719,34.6102618903393,35.7097461806379,34.5632753822069,35.3338541155786,191245.324608409,0.0,1.0
2024-02-01,36.36,36.6,35.715,36.6,205689,34.1685887138946,34.3941239529302,33.5624627589864,34.3941239529302,218880.917284088,0.0,1.0
2024-02-02,36.19,36.485,36.045,36.17,129496,34.0088345862444,34.2860549842256,33.8725737126604,33.9900399829914,137801.259496717,0.0,1.0
2024-02-05,35.4,35.82,35.21,35.74,186512,33.2664477577522,33.6611344260645,33.087899026849,33.5859560130526,198473.995422652,0.0,1.0
2024-02-06,35.59,35.74,35.29,35.29,114812,33.4449964886553,33.5859560130526,33.1630774398608,33.1630774398608,122175.497353873,0.0,1.0
2024-02-07,35.83,35.86,35.3525,35.52,221179,33.6705317276909,33.6987236325704,33.2218105750264,33.37921537727,235364.37244567,0.0,1.0
2024-02-08,37.03,37.26,35.42,37.0,336534,34.798207922869,35.0143458602781,33.2852423610051,34.7700160179895,358117.695245168,0.0,1.0
2024-02-09,37.38,37.435,36.335,36.96,193199,35.1271134797959,35.1787986387416,34.1450954598284,34.7324268114836,205589.867899444,0.0,1.0
2024-02-12,37.72,38.29,37.42,37.45,316812,35.4466217350964,35.9822679278059,35.1647026863019,35.1928945911813,337130.819667588,0.0,1.0
2024-02-13,36.83,37.5317,36.42,37.43,283000,34.6102618903393,35.2696705454697,34.2249725236535,35.1740999879283,301150.278290998,0.0,1.0
2024-02-14,37.13,37.41,36.84,37.1,201911,34.8921809391338,35.1553053846754,34.6196591919658,34.8639890342544,214860.614275667,0.0,1.0
2024-02-15,37.6,37.97,37.12,37.18,185614,35.3338541155786,35.6815542757585,34.8827836375073,34.9391674472662,197518.401960089,0.0,1.0
2024-02-16,36.83,37.745,36.82,37.46,347968,34.6102618903393,35.4701149891626,34.6008645887128,35.2022918928078,370285.017796332,0.0,1.0
2024-02-20,36.46,37.25,36.39,36.56,160661,34.2625617301594,35.0049485586516,34.196780618774,34.3565347464243,170965.034842792,0.0,1.0
2024-02-21,36.63,36.64,36.3,36.52,156487,34.4223158578097,34.4317131594361,34.1122049041357,34.3189455399183,166523.334271814,0.0,1.0
2024-02-22,36.72,36.84,36.18,36.42,366946,34.506891572448,34.6196591919658,33.9994372846179,34.2249725236535,390480.176741231,0.0,1.0
2024-02-23,36.77,37.11,36.64,36.9,136648,34.5538780805804,34.8733863358809,34.4317131594361,34.6760430017247,145411.954868934,0.0,1.0
2024-02-26,36.28,36.78,36.0,36.62,210438,34.0934103008827,34.5632753822069,33.8302858553412,34.4129185561832,223934.495628979,0.0,1.0
2024-02-27,36.56,36.62,36.12,36.26,119573,34.3565347464243,34.4129185561832,33.943053474859,34.0746156976297,127241.845321871,0.0,1.0
2024-02-28,36.72,37.07,36.29,36.29,205713,34.506891572448,34.8357971293749,34.1028076025092,34.1028076025092,218906.456530304,0.0,1.0
2024-02-29,36.19,37.0,36.0,37.0,222662,34.0088345862444,34.7700160179895,33.8302858553412,34.7700160179895,236942.485034735,0.0,1.0
2024-03-01,35.66,36.29,35.48,36.22,156685,33.5107776000407,34.1028076025092,33.341626170764,34.0370264911238,166734.033053092,0.0,1.0
2024-03-04,35.6,36.2475,35.51,35.88,159822,33.4543937902818,34.0628690705966,33.3698180756435,33.7175182358234,170072.225360508,0.0,1.0
2024-03-05,35.31,35.7,35.22,35.51,199308,33.1818720431138,33.5483668065467,33.0972963284755,33.3698180756435,212090.670196545,0.0,1.0
2024-03-06,35.39,35.56,35.16,35.51,312360,33.2570504561257,33.4168045837759,33.0409125187165,33.3698180756435,332393.289494615,0.0,1.0
2024-03-07,35.22,35.59,34.93,35.5,244413,33.0972963284755,33.4449964886553,32.8247745813074,33.360420774017,260088.491052783,0.0,1.0
2024-03-08,35.11,35.28,34.5925,35.24,314405,32.9939260105841,33.1536801382343,32.5076156514136,33.1160909317284,334569.446099227,0.0,1.0
2024-03-11,34.89,35.29,34.83,34.84,193155,32.7871853748015,33.1630774398608,32.7308015650426,32.7401988666691,205543.045948048,0.0,1.0
2024-03-12,35.52,35.53,34.3,34.66,338667,33.37921537727,33.3886126788964,32.2327445788389,32.5710474373924,360387.49575257,0.0,1.0
2024-03-13,35.19,35.59,35.02,35.45,184614,33.069104423596,33.4449964886553,32.9093502959458,33.3134342658846,196454.26670111,0.0,1.0
2024-03-14,34.68,34.93,34.495,34.74,224787,32.9093502959458,33.1465860968104,32.7337958033059,32.9662868881533,236881.405737152,0.34,1.0
2024-03-15,35.22,35.3,34.56,34.56,423248,33.4217796258134,33.4976950820901,32.7954771115307,32.7954771115307,446020.371353496,0.0,1.0
2024-03-18,35.16,35.4,34.9,35.24,278413,33.3648430336059,33.592589402436,33.1181178007067,33.4407584898826,293392.690927401,0.0,1.0
2024-03-19,35.47,35.69,35.24,35.24,340369,33.6590154266781,33.867782931439,33.4407584898826,33.4407584898826,358682.1621773,0.0,1.0
2024-03-20,35.56,35.88,35.25,35.25,241632,33.7444203149894,34.0480821400962,33.4502479219172,33.4502479219172,254632.73156846,0.0,1.0
2024-03-21,35.71,35.92,35.51,35.77,154354,33.8867617955082,34.0860398682345,33.6969731548165,33.9436983877157,162658.839261845,0.0,1.0
2024-03-22,35.27,35.9099,35.24,35.79,124636,33.4692267859864,34.0764555418796,33.4407584898826,33.9626772517849,131341.896486254,0.0,1.0
2024-03-25,35.74,35.79,35.37,35.37,111400,33.9152300916119,33.9626772517849,33.5641211063322,33.5641211063322,117393.748744895,0.0,1.0
2024-03-26,36.08,36.2,35.76,35.76,219407,34.2378707807879,34.3517439652029,33.9342089556811,33.9342089556811,231211.94103116,0.0,1.0
2024-03-27,36.62,36.98,36.17,36.23,282124,34.7503001106556,35.0919196639007,34.3232756690992,34.3802122613067,297303.357009917,0.0,1.0
2024-03-28,36.99,37.0,36.55,36.55,257994,35.1014090959353,35.1108985279698,34.6838740864134,34.6838740864134,271875.070140848,0.0,1.0
2024-04-01,36.57,36.96,36.27,36.96,152389,34.7028529504826,35.0729407998315,34.418169989445,35.0729407998315,160588.114699155,0.0,1.0
2024-04-02,36.62,36.63,36.17,36.52,216442,34.7503001106556,34.7597895426901,34.3232756690992,34.6554057903097,228087.412619772,0.0,1.0
2024-04-03,36.55,36.76,36.31,36.5,203568,34.6838740864134,34.8831521591398,34.4561277175834,34.6364269262405,214520.741871641,0.0,1.0
2024-04-04,36.15,37.0997,36.15,36.9,169854,34.30429680503,35.2055081653547,34.30429680503,35.016004207624,178992.798916655,0.0,1.0
2024-04-05,35.84,36.1,35.65,35.73,130608,34.0101244119578,34.2568496448571,33.8298252033007,33.9057406595774,137635.213070676,0.0,1.0
2024-04-08,35.68,35.98,35.67,35.79,116832,33.8582934994044,34.142976460442,33.8488040673698,33.9626772517849,123118.01125102,0.0,1.0
2024-04-09,35.28,35.85,35.26,35.81,179825,33.478716218021,34.0196138439924,33.4597373539518,33.9816561158541,189500.277092018,0.0,1.0
2024-04-10,35.21,35.23,34.77,34.95,259336,33.4122901937789,33.431269057848,32.9947551842571,33.1655649608796,273289.2749058,0.0,1.0
2024-04-11,34.28,35.14,34.25,35.14,128037,32.5297730145623,33.3458641695368,32.5013047184586,33.3458641695368,134925.883375675,0.0,1.0
2024-04-12,34.15,34.67,34.14,34.21,245152,32.4064103981127,32.8998608639112,32.3969209660781,32.4633469903202,258342.121115876,0.0,1.0
2024-04-15,34.11,34.58,33.85,34.4,163907,32.3684526699744,32.8144559755999,32.1217274370751,32.6436461989774,172725.827428452,0.0,1.0
2024-04-16,34.52,34.55,33.89,33.95,216677,32.7575193833924,32.7859876794962,32.1596851652135,32.216621757421,228335.056524216,0.0,1.0
2024-04-17,34.48,34.77,34.34,34.6,328300,32.719561655254,32.9947551842571,32.5867096067698,32.8334348396691,345963.803527371,0.0,1.0
2024-04-18,35.4,35.47,34.66,34.66,249478,33.592589402436,33.6590154266781,32.8903714318766,32.8903714318766,262900.876565341,0.0,1.0
2024-04-19,36.36,36.41,35.5,35.5,255393,34.5035748777563,34.5510220379292,33.6874837227819,33.6874837227819,269134.126330386,0.0,1.0
2024-04-22,36.43,36.61,36.36,36.41,192963,34.5700009019984,34.740810678621,34.5035748777563,34.5510220379292,203345.152056205,0.0,1.0
2024-04-23,36.82,36.99,36.5,36.5,225389,34.9400887513473,35.1014090959353,34.6364269262405,34.6364269262405,237515.795654068,0.0,1.0
2024-04-24,37.22,37.3137,36.795,36.88,227016,35.3196660327307,35.4085820108948,34.9163651712608,34.9970253435548,239230.334515899,0.0,1.0
2024-04-25,36.76,37.3091,36.55,37.14,219260,34.8831521591398,35.4042168721589,34.6838740864134,35.243750576454,231057.031865401,0.0,1.0
2024-04-26,36.74,36.79,36.464,36.61,147938,34.8641732950706,34.9116204552435,34.602264970916,34.740810678621,155897.633768602,0.0,1.0
2024-04-29,36.85,37.01,36.67,36.77,145311,34.968557047451,35.1203879600044,34.7977472708285,34.8926415911744,153129.291058074,0.0,1.0
2024-04-30,36.86,36.94,36.565,36.8,135591,34.9780464794856,35.0539619357623,34.6981082344653,34.9211098872781,142886.317648735,0.0,1.0
2024-05-01,37.73,37.895,37.05,37.05,178599,35.8036270664946,35.9602026950653,35.1583456881428,35.1583456881428,188208.313573515,0.0,1.0
2024-05-02,37.85,38.18,37.48,37.9,241465,35.9175002509097,36.230651508051,35.56639126563,35.9649474110826,254456.746325728,0.0,1.0
2024-05-03,37.52,37.92,37.3,37.92,225017,35.6043489937683,35.9839262751518,35.3955814890074,35.9839262751518,237123.780622353,0.0,1.0
2024-05-06,38.32,38.395,37.73,37.83,287813,36.3635035565352,36.4346742967946,35.8036270664946,35.8985213868405,303298.447105158,0.0,1.0
2024-05-07,38.8,38.97,38.33,38.33,258662,36.8189962941954,36.9803166387834,36.3729929885698,36.3729929885698,272579.011111778,0.0,1.0
2024-05-08,39.17,39.25,38.72,38.82,225474,37.1701052794751,37.2460207357518,36.7430808379187,36.8379751582646,237605.368981207,0.0,1.0
2024-05-09,35.57,37.48,34.93,36.28,680228,33.753909747024,35.56639126563,33.1465860968104,34.4276594214796,716826.884391764,0.0,1.0
2024-05-10,35.16,35.56,34.6,35.2,338184,33.3648430336059,33.7444203149894,32.8334348396691,33.4028007617443,356379.600767896,0.0,1.0
2024-05-13,35.02,35.52,34.865,35.27,300559,33.2319909851217,33.706462586851,33.0849047885856,33.4692267859864,316730.230960655,0.0,1.0
2024-05-14,34.6,35.33,34.52,35.33,237165,32.8334348396691,33.5261633781939,32.7575193833924,33.5261633781939,249925.389776329,0.0,1.0
2024-05-15,35.12,35.21,34.42,34.58,201080,33.3268853054676,33.4122901937789,32.6626250630465,32.8144559755999,211898.877896082,0.0,1.0
2024-05-16,34.84,35.28,34.82,35.18,167092,33.0611812084992,33.478716218021,33.04220234443,33.3838218976751,176082.192686553,0.0,1.0
2024-05-17,34.85,35.08,34.6142,34.84,158339,33.0706706405337,33.2889275773292,32.8469098331582,33.0611812084992,166858.247598905,0.0,1.0
2024-05-20,34.35,34.96,34.32,34.96,392647,32.5961990388044,33.1750543929142,32.5677307427007,33.1750543929142,413772.919779505,0.0,1.0
2024-05-21,34.15,34.69,34.145,34.44,228905,32.4064103981127,32.9188397279804,32.4016656820954,32.6816039271157,241220.969986088,0.0,1.0
2024-05-22,34.15,34.6,33.8201,34.03,138424,32.4064103981127,32.8334348396691,32.0933540352917,32.2925372136977,145871.743952095,0.0,1.0
2024-05-23,33.65,34.11,33.42,34.05,142610,31.9319387963834,32.3684526699744,31.7136818595879,32.3115160777668,150282.966862742,0.0,1.0
2024-05-24,33.76,33.98,33.53,33.96,150759,32.0363225487638,32.2450900535247,31.8180656119683,32.2261111894556,158870.414425778,0.0,1.0
2024-05-28,34.12,34.31,33.54,34.09,195592,32.3779421020089,32.5582413106661,31.8275550440029,32.3494738059052,206115.60237443,0.0,1.0
2024-05-29,33.98,34.045,33.59,33.9,133545,32.2450900535247,32.3067713617495,31.8750022041759,32.169174597248,140730.2349743,0.0,1.0
2024-05-30,34.0,34.449,33.98,34.09,209179,32.2640689175939,32.6901444159468,32.2450900535247,32.3494738059052,220433.635266682,0.0,1.0
2024-05-31,34.17,34.43,33.7,34.01,372118,32.4253892621819,32.6721144950811,31.9793859565563,32.2735583496285,392139.380569595,0.0,1.0
2024-06-03,34.0,34.31,33.37,34.26,355792,32.2640689175939,32.5582413106661,31.666234699415,32.5107941504931,374934.978935761,0.0,1.0
2024-06-04,34.01,34.26,33.9071,33.94,193097,32.2735583496285,32.5107941504931,32.1759120939926,32.2071323253864,203486.36177193,0.0,1.0
2024-06-05,34.0,34.21,33.54,34.21,135534,32.2640689175939,32.4633469903202,31.8275550440029,32.4633469903202,142826.250829359,0.0,1.0
2024-06-06,34.25,34.26,33.6,33.94,238953,32.5013047184586,32.5107941504931,31.8844916362104,32.2071323253864,251809.5910578,0.0,1.0
2024-06-07,34.25,34.46,34.105,34.14,365258,32.5013047184586,32.7005827911849,32.3637079539571,32.3969209660781,384910.28616753,0.0,1.0
2024-06-10,33.69,34.09,33.67,33.97,188059,31.9698965245217,32.3494738059052,31.9509176604526,32.2356006214901,198177.297982193,0.0,1.0
2024-06-11,33.81,33.95,33.41,33.52,464451,32.0837697089368,32.216621757421,31.7041924275533,31.8085761799338,489440.251331376,0.0,1.0
2024-06-12,33.95,34.465,33.78,34.18,339309,32.216621757421,32.7053275072022,32.055301412833,32.4348786942165,357565.13009768,0.0,1.0
2024-06-13,33.39,33.75,33.25,33.61,227205,32.0078542526601,32.3529524117184,31.8736494130263,32.2187475720846,237016.042691131,0.34,1.0
2024-06-14,32.78,33.22,32.615,33.09,331463,31.4231045942557,31.8448912331048,31.2649346046873,31.7202724534448,345776.054921901,0.0,1.0
2024-06-17,33.05,33.345,32.81,32.81,242238,31.6819282135494,31.9647169827778,31.4518627741772,31.4518627741772,252698.1895179,0.0,1.0
2024-06-18,33.32,33.56,33.0,33.18,334373,31.9407518328432,32.1708172722154,31.6339979136802,31.8065469932094,348811.712958613,0.0,1.0
2024-06-20,33.46,33.64,33.3,33.42,198673,32.074956672477,32.2475057520061,31.9215797128955,32.0366124325816,207251.989390969,0.0,1.0
2024-06-21,33.16,33.31,33.03,33.18,768899,31.7873748732617,31.9311657728693,31.6627560936018,31.8065469932094,802101.178271466,0.0,1.0
2024-06-24,33.21,33.56,32.89,33.27,271083,31.8353051731309,32.1708172722154,31.528551253968,31.892821532974,282788.758613763,0.0,1.0
2024-06-25,32.64,33.21,32.64,33.21,236099,31.2888997546219,31.8353051731309,31.2888997546219,31.8353051731309,246294.098560038,0.0,1.0
2024-06-26,32.35,32.63,32.03,32.63,280890,31.0109040153805,31.279313694648,30.7041500962175,31.279313694648,293019.23915192,0.0,1.0
2024-06-27,33.09,33.22,32.2123,32.63,280912,31.7202724534448,31.8448912331048,30.8789039695406,31.279313694648,293042.18914395,0.0,1.0
2024-06-28,32.62,32.93,32.26,32.86,529318,31.2697276346742,31.5668954938633,30.9246294756159,31.4997930740464,552174.721881932,0.0,1.0
2024-07-01,32.35,33.08,32.2,32.82,240243,31.0109040153805,31.710686393471,30.8671131157728,31.4614488341511,250617.042513349,0.0,1.0
2024-07-02,32.49,32.6,32.22,32.22,135478,31.1451088550143,31.2505555147265,30.8862852357205,30.8862852357205,141328.137284431,0.0,1.0
2024-07-03,32.13,32.68,32.03,32.68,92494,30.8000106959559,31.3272439945173,30.7041500962175,31.3272439945173,96488.0255833875,0.0,1.0
2024-07-05,32.18,32.18,31.81,32.02,227715,30.8479409958251,30.8479409958251,30.493256776793,30.6945640362437,237548.065233648,0.0,1.0
2024-07-08,32.2,32.94,32.19,32.37,252184,30.8671131157728,31.5764815538372,30.857527055799,31.0300761353281,263073.672278429,0.0,1.0
2024-07-09,32.35,32.615,32.16,32.19,129421,31.0109040153805,31.2649346046873,30.8287688758774,30.857527055799,135009.587205955,0.0,1.0
2024-07-10,32.71,32.71,32.35,32.35,128806,31.3560021744388,31.3560021744388,31.0109040153805,31.0109040153805,134368.030610567,0.0,1.0
2024-07-11,33.39,33.53,32.94,33.06,247760,32.0078542526601,32.1420590922939,31.5764815538372,31.6915142735233,258458.637517461,0.0,1.0
2024-07-12,33.55,33.96,33.5,33.68,164295,32.1612312122416,32.5542596711691,32.1133009123723,32.2858499919015,171389.497299529,0.0,1.0
2024-07-15,34.1,34.51,33.765,33.92,289327,32.6884645108029,33.0814929697304,32.3673315016792,32.5159154312737,301820.561095473,0.0,1.0
2024-07-16,34.92,35.08,34.13,34.24,404834,33.474521428658,33.6278983882395,32.7172226907244,32.8226693504367,422315.321523829,0.0,1.0
2024-07-17,35.24,35.84,34.855,34.96,278217,33.7812753478209,34.3564389462515,33.412212038828,33.5128656685534,290230.81512026,0.0,1.0
2024-07-18,34.96,35.93,34.9,34.96,186107,33.5128656685534,34.4427134860161,33.4553493087103,33.5128656685534,194143.371215943,0.0,1.0
2024-07-19,34.22,34.91,34.12,34.84,208618,32.803497230489,33.4649353686841,32.7076366307506,33.3978329488672,217626.428970042,0.0,1.0
2024-07-22,34.29,34.46,34.0199,34.38,144167,32.8705996503059,33.0335626698612,32.6116801704124,32.9568741900705,150392.340954875,0.0,1.0
2024-07-23,34.74,34.88,34.03,34.15,226405,33.3019723491288,33.4361771887626,32.621362090986,32.7363948106721,236181.4975264,0.0,1.0
2024-07-24,34.32,34.88,34.3,34.73,153727,32.8993578302274,33.4361771887626,32.8801857102797,33.292386289155,160365.155673421,0.0,1.0
2024-07-25,34.57,35.096,34.48,34.48,193847,33.1390093295735,33.6432360841976,33.0527347898089,33.0527347898089,202217.595684724,0.0,1.0
2024-07-26,34.08,34.55,32.64,32.64,545925,32.6692923908552,33.1198372096258,31.2888997546219,31.2888997546219,569498.83632031,0.0,1.0
2024-07-29,33.66,34.48,33.54,34.31,210869,32.2666778719538,33.0527347898089,32.1516451522677,32.8897717702536,219974.630427307,0.0,1.0
2024-07-30,34.77,34.915,33.86,33.86,210119,33.3307305290503,33.4697283986711,32.4583990714307,32.4583990714307,219192.244335371,0.0,1.0
2024-07-31,34.57,35.1,34.39,34.8,222253,33.1390093295735,33.6470705081871,32.9664602500443,33.3594887089719,231850.208121441,0.0,1.0
2024-08-01,33.83,34.7999,33.47,34.66,280954,32.4296408915091,33.3593928483721,32.0845427324508,33.2252838693381,293086.002765099,0.0,1.0
2024-08-02,33.42,33.79,33.12,33.31,276841,32.0366124325816,32.3912966516138,31.7490306333663,31.9311657728693,288795.397436921,0.0,1.0
2024-08-05,32.76,32.79,31.95,32.74,295552,31.403932474308,31.4326906542295,30.6274616164268,31.3847603543603,308314.365658543,0.0,1.0
2024-08-06,33.74,34.11,33.14,34.08,370588,32.3433663517446,32.6980505707767,31.768202753314,32.6692923908552,386590.529384569,0.0,1.0
2024-08-07,33.9,34.21,33.63,33.78,270873,32.496743311326,32.7939111705152,32.2379196920323,32.3817105916399,282569.690508021,0.0,1.0
2024-08-08,33.4,34.4,33.055,33.53,198502,32.0174403126339,32.9760463100182,31.6867212435364,32.1420590922939,207073.605362008,0.0,1.0
2024-08-09,33.74,33.76,33.18,33.29,200861,32.3433663517446,32.3625384716922,31.8065469932094,31.9119936529217,209534.470416511,0.0,1.0
2024-08-12,33.41,34.22,33.06,33.86,311948,32.0270263726078,32.803497230489,31.6915142735233,32.4583990714307,325418.368809723,0.0,1.0
2024-08-13,33.31,33.61,33.17,33.61,195526,31.9311657728693,32.2187475720846,31.7969609332355,32.2187475720846,203969.097349206,0.0,1.0
2024-08-14,33.42,33.63,33.343,33.5,186498,32.0366124325816,32.2379196920323,31.962799770783,32.1133009123723,194551.255165206,0.0,1.0
2024-08-15,33.91,33.95,33.495,33.79,253973,32.5063293712999,32.5446736111953,32.1085078823854,32.3912966516138,264939.92390306,0.0,1.0
2024-08-16,34.13,34.185,33.8,33.96,255938,32.7172226907244,32.7699460205806,32.4008827115876,32.5542596711691,266989.775463933,0.0,1.0
2024-08-19,33.99,34.32,33.96,34.16,160926,32.5830178510906,32.8993578302274,32.5542596711691,32.7459808706459,167875.018974552,0.0,1.0
2024-08-20,33.62,33.93,33.59,33.9,99281,32.2283336320585,32.5255014912476,32.1995754521369,32.496743311326,103568.098124681,0.0,1.0
2024-08-21,34.09,34.09,33.515,33.78,162186,32.6788784508291,32.6788784508291,32.1276800023331,32.3817105916399,169189.427609004,0.0,1.0
2024-08-22,34.1,34.315,33.87,34.1,210727,32.6884645108029,32.8945648002405,32.4679851314045,32.6884645108029,219826.498660567,0.0,1.0
2024-08-23,34.45,34.82,34.135,34.23,285636,33.0239766098874,33.3786608289196,32.7220157207113,32.8130832904628,297970.178341692,0.0,1.0
2024-08-26,34.42,34.79,34.41,34.6,190912,32.9952184299659,33.349902648998,32.985632369992,33.167767509495,199155.858111614,0.0,1.0
2024-08-27,34.55,34.62,34.27,34.44,168211,33.1198372096258,33.1869396294427,32.8514275303582,33.0143905499135,175474.595880891,0.0,1.0
2024-08-28,35.01,35.04,34.43,34.5,239050,33.5607959684226,33.5895541483441,33.0048044899397,33.0719069097566,249372.527036443,0.0,1.0
2024-08-29,35.28,35.46,34.7468,35.11,211028,33.8196195877163,33.9921686672455,33.308490869911,33.656656568161,220140.496278797,0.0,1.0
2024-08-30,35.61,35.65,35.27,35.38,175776,34.1359595668531,34.1743038067485,33.8100335277425,33.9154801874547,183366.263594887,0.0,1.0
2024-09-03,36.22,36.24,35.415,35.45,666035,34.7207092252575,34.7398813452052,33.9490313973632,33.9825826072716,694795.360990242,0.0,1.0
2024-09-04,35.95,36.48,35.825,36.3,199809,34.4618856059638,34.9699467845774,34.3420598562907,34.7973977050482,208437.043524888,0.0,1.0
2024-09-05,35.52,36.2,35.51,36.2,195613,34.0496850270885,34.7015371053098,34.0400989671147,34.7015371053098,204059.85413587,0.0,1.0
2024-09-06,34.92,35.695,34.76,35.6,232256,33.474521428658,34.2174410766308,33.3211444690765,34.1263735068793,242285.152224957,0.0,1.0
2024-09-09,34.14,34.955,34.14,34.86,316531,32.7268087506983,33.5080726385664,32.7268087506983,33.4170050688149,330199.26942218,0.0,1.0
2024-09-10,33.97,34.28,33.86,34.16,200133,32.5638457311429,32.8610135903321,32.4583990714307,32.7459808706459,208775.034316605,0.0,1.0
2024-09-11,33.17,33.87,33.0,33.8,255662,31.7969609332355,32.4679851314045,31.6339979136802,32.4008827115876,266701.857382101,0.0,1.0
2024-09-12,33.66,33.68,33.05,33.31,260564,32.2666778719538,32.2858499919015,31.6819282135494,31.9311657728693,271815.532878995,0.0,1.0
2024-09-13,33.98,34.05,33.75,33.93,198962,32.5734317911168,32.6405342109337,32.3529524117184,32.5255014912476,207553.468831729,0.0,1.0
2024-09-16,34.13,34.27,33.65,33.97,225676,33.0431487298351,33.1786905060489,32.5784340685306,32.8882438427336,233098.907824286,0.34,1.0
2024-09-17,34.08,34.42,33.97,34.27,251891,32.9947409526159,33.3239138377065,32.8882438427336,33.1786905060489,260176.168448427,0.0,1.0
2024-09-18,34.23,34.63,34.075,34.23,200956,33.1399642842735,33.5272265020272,32.9899001748939,33.1399642842735,207565.820560171,0.0,1.0
2024-09-19,34.59,34.6,34.215,34.49,236870,33.4885002802518,33.4981818356957,33.1254419511077,33.3916847258134,244661.099524711,0.0,1.0
2024-09-20,34.75,34.84,34.38,34.56,971545,33.6434051673533,33.7305391663479,33.2851876159311,33.4594556139203,1003500.94118181,0.0,1.0
2024-09-23,35.4,35.41,34.61,34.7,264627,34.2727062712031,34.2823878266469,33.5078633911395,33.5949973901341,273331.07942722,0.0,1.0
2024-09-24,35.04,35.53,34.91,35.47,369152,33.9241702752248,34.398566491973,33.7983100544548,34.34047715931,381294.103144112,0.0,1.0
2024-09-25,35.48,35.49,34.855,35.2,371881,34.3501587147538,34.3598402701977,33.7450614995137,34.0790751623262,384112.865083586,0.0,1.0
2024-09-26,35.74,35.94,35.47,35.47,404584,34.6018791562937,34.7955102651706,34.34047715931,34.34047715931,417891.528222678,0.0,1.0
2024-09-27,35.53,36.14,35.225,35.9,331946,34.398566491973,34.9891413740474,34.1032790509358,34.7567840433952,342864.32787111,0.0,1.0
2024-09-30,34.95,35.56,34.93,35.56,388691,33.8370362762302,34.4276111583046,33.8176731653425,34.4276111583046,401475.777579935,0.0,1.0
2024-10-01,35.01,35.03,34.36,34.8,300696,33.8951256088932,33.9144887197809,33.2658245050434,33.6918129445725,310586.4566331,0.0,1.0
2024-10-02,35.51,35.55,35.04,35.22,238687,34.3792033810854,34.4179296028607,33.9241702752248,34.0984382732139,246537.864069973,0.0,1.0
2024-10-03,35.13,35.3,34.76,35.3,242281,34.0113042742193,34.1758907167647,33.6530867227972,34.1758907167647,250250.077485315,0.0,1.0
2024-10-04,35.88,35.915,35.35,35.35,226016,34.7374209325075,34.771306376561,34.2242984939839,34.2242984939839,233450.091063356,0.0,1.0
2024-10-07,34.36,35.76,34.19,35.76,263739,33.2658245050434,34.6212422671814,33.1012380624981,34.6212422671814,272413.871438121,0.0,1.0
2024-10-08,34.59,34.68,34.29,34.56,150982,33.4885002802518,33.5756342792464,33.1980536169365,33.4594556139203,155948.081768227,0.0,1.0
2024-10-09,35.04,35.14,34.42,34.46,162901,33.9241702752248,34.0209858296632,33.3239138377065,33.3626400594819,168259.120081373,0.0,1.0
2024-10-10,34.72,35.18,34.71,35.18,289093,33.6143605010218,34.0597120514386,33.6046789455779,34.0597120514386,298601.812153912,0.0,1.0
2024-10-11,34.89,35.29,34.86,34.99,139616,33.7789469435671,34.1662091613208,33.7499022772356,33.8757624980055,144208.232664508,0.0,1.0
2024-10-14,35.41,35.42,34.84,34.91,178806,34.2823878266469,34.2920693820908,33.7305391663479,33.7983100544548,184687.265426671,0.0,1.0
2024-10-15,36.02,36.29,35.305,35.33,238194,34.8729627087213,35.1343647057051,34.1807314944866,34.2049353830962,246028.648373323,0.0,1.0
2024-10-16,36.69,36.91,36.02,36.02,258065,35.5216269234588,35.7346211432233,34.8729627087213,34.8729627087213,266553.242913178,0.0,1.0
2024-10-17,37.35,37.35,36.57,37.0,232479,36.1606095827524,36.1606095827524,35.4054482581327,35.8217551422179,240125.671281316,0.0,1.0
2024-10-18,36.96,37.39,36.81,37.39,176866,35.7830289204425,36.1993358045278,35.6378055887849,36.1993358045278,182683.455180215,0.0,1.0
2024-10-21,36.66,37.13,36.53,36.97,191934,35.4925822571273,35.9476153629879,35.3667220363573,35.7927104758864,198247.070022273,0.0,1.0
2024-10-22,36.35,36.65,36.035,36.41,446392,35.1924540383681,35.4829007016834,34.8874850418871,35.2505433710312,461074.671925676,0.0,1.0
2024-10-23,37.01,37.07,36.285,36.35,228927,35.8314366976618,35.8895260303248,35.1295239279832,35.1924540383681,236456.839324918,0.0,1.0
2024-10-24,37.54,37.56,37.14,37.2,253452,36.3445591361854,36.3639222470731,35.9572969184317,36.0153862510948,261788.512672508,0.0,1.0
2024-10-25,37.13,37.79,36.92,37.72,289172,35.9476153629879,36.5865980222815,35.7443026986672,36.5188271341746,298683.410612402,0.0,1.0
2024-10-28,37.4,37.81,37.2,37.29,235567,36.2090173599716,36.6059611331692,36.0153862510948,36.1025202500894,243315.241405571,0.0,1.0
2024-10-29,37.3,37.57,37.15,37.29,117811,36.1122018055332,36.373603802517,35.9669784738756,36.1025202500894,121686.025229475,0.0,1.0
2024-10-30,37.64,38.16,37.49,37.49,138943,36.4413746906239,36.9448155737037,36.2961513589662,36.2961513589662,143513.096429526,0.0,1.0
2024-10-31,37.24,37.82,37.22,37.77,205489,36.0541124728701,36.615642688613,36.0347493619825,36.5672349113938,212247.919450472,0.0,1.0
2024-11-01,37.35,37.675,37.165,37.24,217092,36.1606095827524,36.4752601346773,35.9815008070413,36.0541124728701,224232.56392966,0.0,1.0
2024-11-04,37.38,37.65,37.21,37.21,198112,36.1896542490839,36.4510562460677,36.0250678065386,36.0250678065386,204628.276054543,0.0,1.0
2024-11-05,39.27,39.48,37.8,39.37,342453,38.0194682279702,38.2227808922909,36.5962795777253,38.1162837824086,353716.922850238,0.0,1.0
2024-11-06,42.64,43.26,41.46,41.46,615060,41.2821524125452,41.8824088500634,40.1397288701718,40.1397288701718,635290.479476796,0.0,1.0
2024-11-07,41.7,43.04,41.5776,42.4,328530,40.372086200824,41.6694146302989,40.2535839621913,41.049795081893,339335.96921034,0.0,1.0
2024-11-08,40.79,41.94,40.77,41.94,512861,39.4910646554343,40.6044435314762,39.4717015445466,40.6044435314762,529729.96227189,0.0,1.0
2024-11-11,42.31,42.36,41.205,41.54,451263,40.9626610828984,41.0110688601176,39.8928492063538,40.2171813137225,466105.888271286,0.0,1.0
2024-11-12,42.06,42.44,41.7,41.9,361422,40.7206221968023,41.0885213036683,40.372086200824,40.5657173097008,373309.848914679,0.0,1.0
2024-11-13,40.83,42.38,40.81,42.05,233254,39.5297908772097,41.0304319710053,39.510427766322,40.7109406413585,240926.162488018,0.0,1.0
2024-11-14,40.94,41.27,40.76,41.05,232369,39.6362879870919,39.9557793167387,39.4620199891028,39.7427850969742,240012.053174558,0.0,1.0
2024-11-15,41.3,41.57,41.08,41.17,268174,39.9848239830703,40.246225980054,39.7718297633057,39.8589637623003,276994.746924219,0.0,1.0
2024-11-18,40.61,41.485,40.43,41.39,361362,39.3167966574451,40.1639327587814,39.142528659456,40.0719579820649,373247.875401902,0.0,1.0
2024-11-19,40.47,40.85,39.93,40.26,213100,39.1812548812313,39.5491539880974,38.6584508872638,38.9779422169106,220109.259546232,0.0,1.0
2024-11-20,40.38,40.5775,40.135,40.48,150976,39.0941208822367,39.2853316022526,38.8569227738626,39.1909364366752,155941.884416949,0.0,1.0
2024-11-21,40.93,41.246,40.57,40.75,154721,39.6266064316481,39.9325435836735,39.2780704356698,39.4523384336589,159810.064506112,0.0,1.0
2024-11-22,41.43,41.58,41.01,41.01,183859,40.1106842038402,40.2559075354979,39.7040588751988,39.7040588751988,189906.468094372,0.0,1.0
2024-11-25,41.27,42.028,41.2,41.67,218228,39.9557793167387,40.689641219382,39.8880084286318,40.3430415344924,225405.929104904,0.0,1.0
2024-11-26,41.42,41.52,40.94,41.3,186617,40.1010026483964,40.1978182028348,39.6362879870919,39.9848239830703,192755.183898353,0.0,1.0
2024-11-27,41.84,41.865,41.46,41.58,216265,40.5076279770378,40.5318318656474,40.1397288701718,40.2559075354979,223378.362345217,0.0,1.0
2024-11-29,41.87,42.16,41.75,41.87,125835,40.5366726433693,40.8174377512407,40.4204939780432,40.5366726433693,129973.949671516,0.0,1.0
2024-12-02,41.12,42.13,41.04,41.97,202796,39.8105559850811,40.7883930849092,39.7331035415304,40.6334881978077,209466.341618665,0.0,1.0
2024-12-03,41.05,41.61,40.65,41.21,182748,39.7427850969742,40.2849522018294,39.3555228792205,39.8976899840757,188758.925216118,0.0,1.0
2024-12-04,41.25,41.37,40.48,40.48,128245,39.9364162058511,40.0525948711772,39.1909364366752,39.1909364366752,132463.219101391,0.0,1.0
2024-12-05,41.57,41.6972,41.18,41.25,187034,40.246225980054,40.3693753652997,39.8686453177442,39.9364162058511,193185.899812153,0.0,1.0
2024-12-06,41.56,41.65,40.875,41.56,187497,40.2365444246102,40.3236784236048,39.573357876707,40.2365444246102,193664.128752416,0.0,1.0
2024-12-09,41.85,41.95,41.475,41.8,264779,40.5173095324816,40.61412508692,40.1542512033375,40.4689017552624,273488.078992922,0.0,1.0
2024-12-10,41.35,41.69,40.75,41.69,285245,40.0332317602895,40.3624046453801,39.4523384336589,40.3624046453801,294627.244201149,0.0,1.0
2024-12-11,41.59,41.745,41.14,41.55,304039,40.2655890909417,40.4156532003213,39.8299190959688,40.2268628691663,314039.414186658,0.0,1.0
2024-12-12,41.38,41.98,41.23,41.71,182513,40.062276426621,40.6431697532516,39.9170530949634,40.3817677562678,188516.195624408,0.0,1.0
2024-12-13,41.46,42.05,41.43,41.52,288980,40.1397288701718,40.7109406413585,40.1106842038402,40.1978182028348,298485.095371515,0.0,1.0
2024-12-16,41.59,41.61,40.78,41.35,191973,40.5947619760324,40.6142833811663,39.8041450681077,40.3605051144251,196679.489701502,0.34,1.0
2024-12-17,40.39,41.325,40.28,41.18,231090,39.4234776679958,40.3361033580076,39.3161099397592,40.1945731707866,236755.498299866,0.0,1.0
2024-12-18,39.1,40.73,38.98,40.48,285737,38.1643470368566,39.7553415552729,38.0472186060529,39.5113239910986,292742.246820325,0.0,1.0
2024-12-19,39.43,39.86,39.29,39.54,205245,38.4864502215666,38.9061604319464,38.349800385629,38.5938179498033,210276.871558943,0.0,1.0
2024-12-20,39.54,40.0702,39.05,39.05,548486,38.5938179498033,39.1113303999041,38.1155435240217,38.1155435240217,561932.910296856,0.0,1.0
2024-12-23,39.5,39.65,39.224,39.47,137586,38.5547751395354,38.70118567804,38.285379748687,38.5254930318345,140959.115448896,0.0,1.0
2024-12-24,39.7,39.75,39.3686,39.51,58595,38.7499891908748,38.7987927037097,38.4265195078054,38.5645358421024,60031.5393261529,0.0,1.0
2024-12-26,39.75,39.88,39.26,39.26,90502,38.7987927037097,38.9256818370803,38.3205182779281,38.3205182779281,92720.784573692,0.0,1.0
2024-12-27,39.26,39.81,39.04,39.49,179208,38.3205182779281,38.8573569191115,38.1057828214548,38.5450144369685,183601.537666374,0.0,1.0
2024-12-30,39.16,39.3319,38.71,39.03,107039,38.2229112522584,38.3906977293846,37.7836796367447,38.0960221188878,109663.212525507,0.0,1.0
2024-12-31,39.23,39.71,39.19,39.3,105493,38.2912361702272,38.7597498934418,38.2521933599593,38.359561088196,108079.310148201,0.0,1.0
2025-01-02,38.69,39.48,38.68,39.4,131549,37.7641582316108,38.5352537344015,37.7543975290438,38.4571681138657,134774.109852651,0.0,1.0
2025-01-03,38.99,39.099,38.68,38.94,175000,38.0569793086199,38.1633709665999,37.7543975290438,38.008175795785,179290.372592828,0.0,1.0
2025-01-06,37.78,39.045,37.77,38.89,175541,36.8759342980164,38.1106631727382,36.8661735954494,37.9593722829502,179844.635973243,0.0,1.0
2025-01-07,38.07,38.13,37.55,37.91,214262,37.1589946724586,37.2175588878604,36.6514381389761,37.002823431387,219514.93607134,0.0,1.0
2025-01-08,37.76,38.02,37.35,38.02,111134,36.8564128928825,37.1101911596237,36.4562240876367,37.1101911596237,113858.607244179,0.0,1.0
2025-01-10,36.56,37.26,36.2,37.17,158909,35.685128584846,36.3683777645339,35.333743292435,36.2805314414312,162804.878962021,0.0,1.0
2025-01-13,37.16,37.23,36.515,36.52,160651,36.2707707388642,36.339095656833,35.6412054232946,35.6460857745781,164589.586556631,0.0,1.0
2025-01-14,37.83,37.85,37.19,37.42,176860,36.9247378108513,36.9442592159852,36.3000528465651,36.5245490056055,181195.973124386,0.0,1.0
2025-01-15,38.03,38.45,37.82,38.45,107795,37.1199518621907,37.5299013700035,36.9149771082843,37.5299013700035,110437.746935108,0.0,1.0
2025-01-16,38.5,38.51,37.89,37.89,203088,37.5787048828383,37.5884655854053,36.9833020262531,36.9833020262531,208066.989652184,0.0,1.0
2025-01-17,38.17,38.88,37.9801,38.64,149126,37.2566016981283,37.9496115803832,37.0712459563815,37.7153547187759,152782.034875874,0.0,1.0
2025-01-21,38.23,38.9,38.17,38.5,125247,37.3151659135301,37.9691329855172,37.2566016981283,37.5787048828383,128317.607406479,0.0,1.0
2025-01-22,37.45,38.05,37.38,38.05,140331,36.5538311133064,37.1394732673246,36.4855061953376,37.1394732673246,143771.413007566,0.0,1.0
2025-01-23,37.72,37.75,37.21,37.29,147464,36.8173700826146,36.8466521903155,36.3195742516991,36.3976598722348,151079.28859445,0.0,1.0
2025-01-24,38.02,38.04,37.46,37.55,147799,37.1101911596237,37.1297125647577,36.5635918158733,36.6514381389761,151422.501593414,0.0,1.0
2025-01-27,38.82,39.08,38.16,38.36,163128,37.8910473649814,38.1448256317226,37.2468409955613,37.4420550469007,167127.31371613,0.0,1.0
2025-01-28,38.79,39.26,38.75,38.8,172848,37.8617652572805,38.3205182779281,37.8227224470126,37.8715259598475,177085.613268143,0.0,1.0
2025-01-29,38.67,39.11,38.2,38.55,150101,37.7446368264768,38.1741077394236,37.2858838058292,37.6275083956732,153780.93838032,0.0,1.0
2025-01-30,38.95,39.23,38.76,39.09,150400,38.017936498352,38.2912361702272,37.8324831495796,38.1545863342896,154087.26878835,0.0,1.0
2025-01-31,38.63,38.98,38.3315,38.7,135205,37.7055940162089,38.0472186060529,37.4142370445849,37.7739189341778,138519.741865219,0.0,1.0
2025-02-03,37.96,38.305,37.36,37.37,180706,37.0516269442219,37.3883711827824,36.4659847902036,36.4757454927706,185136.263255769,0.0,1.0
2025-02-04,38.1,38.36,37.82,37.9,154513,37.1882767801595,37.4420550469007,36.9149771082843,36.9930627288201,158301.104802489,0.0,1.0
2025-02-05,38.83,38.895,37.93,38.07,270673,37.9008080675484,37.9642526342337,37.022344836521,37.1589946724586,277308.931547534,0.0,1.0
2025-02-06,40.82,41.31,38.9,40.7,342649,39.8431878783756,40.3214623041572,37.9691329855172,39.7260594475719,351049.525020342,0.0,1.0
2025-02-07,41.16,41.3,40.42,40.76,411491,40.1750517656526,40.3117016015902,39.4527597756968,39.7846236629738,421579.284049116,0.0,1.0
2025-02-10,41.72,41.77,40.93,41.41,271449,40.721651109403,40.7704546222378,39.9505556066123,40.4190693298269,278103.956285431,0.0,1.0
2025-02-11,42.43,42.81,41.21,41.54,224416,41.4146609916579,41.7855676892028,40.2238552784875,40.5459584631975,229917.875747383,0.0,1.0
2025-02-12,40.55,42.095,40.53,42.04,231361,39.5796489090674,41.0876774556644,39.5601275039334,41.0339935915461,237033.142248281,0.0,1.0
2025-02-13,41.25,41.27,40.41,40.73,149923,40.2628980887553,40.2824194938893,39.4429990731298,39.7553415552729,153598.574458483,0.0,1.0
2025-02-14,41.14,41.65,40.865,41.36,247149,40.1555303605187,40.6533261914342,39.887111039927,40.370265816992,253208.207405399,0.0,1.0
2025-02-18,41.4,41.45,40.8,41.03,187173,40.4093086272599,40.4581121400948,39.8236664732417,40.048162632282,191761.810910385,0.0,1.0
2025-02-19,41.2,41.48,40.4,41.12,195025,40.2140945759205,40.4873942477957,39.4332383705628,40.1360089553847,199806.313799521,0.0,1.0
2025-02-20,40.53,41.17,39.8301,41.17,164110,39.5601275039334,40.1848124682196,38.8769759312711,40.1848124682196,168133.38883548,0.0,1.0
2025-02-21,39.79,40.83,39.73,40.83,208413,38.8378355139776,39.8529485809426,38.7792712985758,39.8529485809426,213522.53956108,0.0,1.0
2025-02-24,40.43,40.77,39.89,39.89,202192,39.4625204782637,39.7943843655407,38.9354425396473,38.9354425396473,207149.022944509,0.0,1.0
2025-02-25,40.76,41.33,40.66,40.78,261445,39.7846236629738,40.3409837092911,39.6870166373041,39.8041450681077,267854.69407161,0.0,1.0
2025-02-26,40.54,40.99,40.15,40.68,131352,39.5698882065004,40.0091198220141,39.1892208063885,39.706538042438,134572.280118932,0.0,1.0
2025-02-27,41.43,41.49,40.39,40.39,141735,40.4385907349608,40.4971549503627,39.4234776679958,39.4234776679958,145209.834053968,0.0,1.0
2025-02-28,42.33,42.455,41.5,41.56,241554,41.3170539659882,41.4390627480754,40.5069156529296,40.5654798683315,247476.038064503,0.0,1.0
2025-03-03,42.68,43.53,42.18,42.49,218074,41.6586785558322,42.4883382740247,41.1706434274837,41.4732252070598,223420.392644619,0.0,1.0
2025-03-04,41.48,42.54,41.45,42.54,308285,40.4873942477957,41.5220287198946,40.4581121400948,41.5220287198946,315843.042941599,0.0,1.0
2025-03-05,41.65,42.09,41.3,41.58,173147,40.6533261914342,41.0827971043809,40.3117016015902,40.5850012734654,177391.943676173,0.0,1.0
2025-03-06,41.32,41.84,41.225,41.41,192820,40.3312230067241,40.8387795402066,40.2384963323379,40.4190693298269,197547.255104852,0.0,1.0
2025-03-07,41.73,41.92,40.82,41.27,170521,40.73141181197,40.9168651607424,39.8431878783756,40.2824194938893,174701.563570866,0.0,1.0
2025-03-10,40.75,41.74,40.6,41.2,268558,39.7748629604068,40.7411725145369,39.6284524219022,40.2140945759205,275142.079330198,0.0,1.0
2025-03-11,41.19,41.37,40.58,40.92,201695,40.2043338733535,40.380026519559,39.6089310167683,39.9407949040453,206639.838286345,0.0,1.0
2025-03-12,40.41,41.21,39.99,41.21,183885,39.4429990731298,40.2238552784875,39.033049565317,40.2238552784875,188393.200938469,0.0,1.0
2025-03-13,40.98,41.13,40.525,40.59,163587,39.9993591194471,40.1457696579517,39.5552471526499,39.6186917193353,167597.566750531,0.0,1.0
2025-03-14,41.94,42.0,41.07,41.43,163594,40.9363865658763,40.9949507812782,40.0872054425499,40.4385907349608,167604.738365435,0.0,1.0
2025-03-17,41.9,42.1165,41.115,41.26,161095,41.2389683454524,41.4520527522971,40.4663528287178,40.6090652490064,163677.239533669,0.35,1.0
2025-03-18,41.57,42.11,41.43,41.95,153956,40.9141745613475,41.4456552989738,40.7763832589999,41.2881795248623,156423.806385335,0.0,1.0
2025-03-19,41.49,41.63,41.05,41.45,173034,40.8354366742917,40.9732279766393,40.402378295485,40.7960677307638,175807.61330562,0.0,1.0
2025-03-20,41.34,41.94,40.74,40.99,183433,40.6878031360622,41.2783372889803,40.097268983144,40.3433248801932,186373.301960827,0.0,1.0
2025-03-21,41.23,41.495,40.66,41.21,586717,40.5795385413605,40.8403577922327,40.0185310960882,40.5598540695966,596121.660805583,0.0,1.0
2025-03-24,42.04,42.18,41.47,41.47,157208,41.3767596478,41.5145509501476,40.8157522025278,40.8157522025278,159727.933657835,0.0,1.0
2025-03-25,42.2,42.68,41.91,42.05,170902,41.5342354219115,42.0066627442461,41.2488105813344,41.386601883682,173641.438845297,0.0,1.0
2025-03-26,42.58,43.13,42.427,42.51,140764,41.9082403854264,42.4495633589347,41.7576541764322,41.8393447342526,143020.34790476,0.0,1.0
2025-03-27,43.12,43.28,42.43,42.62,127001,42.4397211230527,42.5971968971643,41.7606068471968,41.9476093289543,129036.736695835,0.0,1.0
2025-03-28,42.63,43.185,42.28,43.01,111716,41.9574515648362,42.5036956562855,41.6129733089673,42.3314565283511,113506.728897504,0.0,1.0
2025-03-31,42.73,42.97,42.22,42.36,176602,42.0558739236559,42.2920875848232,41.5539198936755,41.691711196023,179432.805835842,0.0,1.0
2025-04-01,43.44,43.46,42.265,42.55,208526,42.7546726712758,42.7743571430397,41.5982099551443,41.8787136777805,211868.525100082,0.0,1.0
2025-04-02,43.46,43.69,42.94,42.94,175079,42.7743571430397,43.000728568325,42.2625608771773,42.2625608771773,177885.39321714,0.0,1.0
2025-04-03,43.07,43.465,42.165,42.45,256564,42.3905099436429,42.7792782609807,41.4997875963246,41.7802913189608,260676.540449525,0.0,1.0
2025-04-04,41.43,42.76,40.97,41.61,731113,40.7763832589999,42.0854006313018,40.3236404084293,40.9535435048753,742832.227115547,0.0,1.0
2025-04-07,40.42,42.31,40.01,40.4,505253,39.782317434921,41.6425000166132,39.3787857637602,39.762632963157,513351.850188427,0.0,1.0
2025-04-08,39.65,41.99,39.42,41.58,409925,39.0244652720093,41.3275484683902,38.798093846724,40.9240167972294,416495.80940339,0.0,1.0
2025-04-09,40.29,41.81,39.0,39.36,582145,39.6543683684554,41.1503882225147,38.3847199396813,38.7390404314322,591476.374861587,0.0,1.0
2025-04-10,39.89,40.78,39.325,39.8,380082,39.2606789331766,40.1366379266719,38.7045926058453,39.1720988102388,386174.447105347,0.0,1.0
2025-04-11,39.38,40.005,38.84,39.79,246771,38.7587249031961,39.3738646458192,38.2272441655698,39.1622565743569,250726.565548049,0.0,1.0
2025-04-14,40.51,40.78,39.63,39.63,189333,39.8708975578587,40.1366379266719,39.0047808002454,39.0047808002454,192367.87481069,0.0,1.0
2025-04-15,40.75,41.115,40.4,40.67,176747,40.107111219026,40.4663528287178,39.762632963157,40.0283733319702,179580.130083847,0.0,1.0
2025-04-16,40.41,41.2,40.155,41.01,216064,39.772475199039,40.5500118337146,39.5214981840488,40.3630093519572,219527.353937755,0.0,1.0
2025-04-17,39.95,40.74,39.82,40.32,283099,39.3197323484684,40.097268983144,39.1917832820028,39.6838950761013,287636.877834458,0.0,1.0
2025-04-21,38.84,40.11,38.76,39.86,238520,38.2272441655698,39.4772081225799,38.148506278514,39.2311522255307,242343.30782191,0.0,1.0
2025-04-22,40.3,40.6,38.88,39.33,217450,39.6642106043373,39.9594776807964,38.2666131090976,38.7095137237863,220935.570542824,0.0,1.0
2025-04-23,40.36,40.99,40.2,40.39,224321,39.7232640196291,40.3433248801932,39.5657882455176,39.752790727275,227916.707839673,0.0,1.0
2025-04-24,40.69,40.83,40.06,40.22,197734,40.0480578037341,40.1858491060817,39.4279969431701,39.5854727172816,200903.536931317,0.0,1.0
2025-04-25,40.7,40.72,39.65,40.47,235189,40.0579000396161,40.07758451138,39.0244652720093,39.8315286143308,238958.914234979,0.0,1.0
2025-04-28,41.65,41.735,40.81,40.82,315484,40.9929124484032,41.0765714533999,40.1661646343178,40.1760068701997,320540.986604426,0.0,1.0
2025-04-29,42.38,42.51,41.3,41.5,327075,41.711395667787,41.8393447342526,40.6484341925343,40.8452789101737,332317.782181164,0.0,1.0
2025-04-30,41.54,42.225,40.88,42.17,290424,40.8846478537015,41.5588410116165,40.2350602854916,41.5047087142656,295079.292431958,0.0,1.0
2025-05-01,41.38,41.695,40.9,41.36,257504,40.72717207959,41.0372025098721,40.2547447572555,40.7074876078261,261631.607988317,0.0,1.0
2025-05-02,42.25,42.46,41.58,41.58,244335,41.5834466013214,41.7901335548427,40.9240167972294,40.9240167972294,248251.518181563,0.0,1.0
2025-05-05,42.22,42.47,41.74,41.99,185384,41.5539198936755,41.7999757907247,41.0814925713409,41.3275484683902,188355.575118468,0.0,1.0
2025-05-06,41.61,42.47,40.695,41.79,262297,40.9535435048753,41.7999757907247,40.0529789216751,41.1307037507508,266501.436406858,0.0,1.0
2025-05-07,41.71,42.0,40.0644,41.3,376117,41.051965863695,41.3373907042721,39.4323275269581,40.6484341925343,382145.89094438,0.0,1.0
2025-05-08,41.94,42.16,41.63,41.83,214290,41.2783372889803,41.4948664783837,40.9732279766393,41.1700726942787,217724.91796561,0.0,1.0
2025-05-09,41.97,42.0292,41.61,42.0,188826,41.3078639966262,41.3661300330475,40.9535435048753,41.3373907042721,191852.747957321,0.0,1.0
2025-05-12,42.0,42.37,41.61,42.37,412111,41.3373907042721,41.701553431905,40.9535435048753,41.701553431905,418716.84944573,0.0,1.0
2025-05-13,41.6,42.345,41.35,42.19,465464,40.9437012689934,41.6769478422001,40.6976453719441,41.5243931860296,472925.06050653,0.0,1.0
2025-05-14,41.47,41.8,41.05,41.72,357773,40.8157522025278,41.1405459866328,40.402378295485,41.061808099577,363507.849527789,0.0,1.0
2025-05-15,42.58,42.63,41.435,41.67,495176,41.9082403854264,41.9574515648362,40.7813043769409,41.0125969201671,503113.322966721,0.0,1.0
2025-05-16,43.54,44.27,42.6,42.81,523597,42.8530950300955,43.5715782494792,41.9279248571903,42.1346118107117,531989.891605017,0.0,1.0
2025-05-19,43.96,44.149718,43.2,43.58,564609,43.2664689371382,43.4531938678437,42.5184590101085,42.8924639736233,573659.28511664,0.0,1.0
2025-05-20,43.96,44.44,43.76,43.76,540887,43.2664689371382,43.7388962594727,43.0696242194988,43.0696242194988,549557.038143005,0.0,1.0
2025-05-21,43.14,43.805,42.93,43.69,285626,42.4594055948167,43.1139142809676,42.2527186412953,43.000728568325,290204.383866933,0.0,1.0
2025-05-22,43.04,43.41,42.2,42.88,574503,42.360983235997,42.7251459636298,41.5342354219115,42.2035074618855,583711.878977071,0.0,1.0
2025-05-23,42.92,43.08,42.645,42.85,239680,42.2428764054133,42.4003521795249,41.9722149186592,42.1739807542396,243521.901805951,0.0,1.0
2025-05-27,43.89,43.96,42.93,43.15,258204,43.1975732859644,43.2664689371382,42.2527186412953,42.4692478306986,262342.828495927,0.0,1.0
2025-05-28,43.36,43.865,43.34,43.75,189631,42.67593478422,43.1729676962595,42.6562503124561,43.0597819836168,192670.651541073,0.0,1.0
2025-05-29,43.31,43.38,42.97,43.28,161469,42.6267236048102,42.6956192559839,42.2920875848232,42.5971968971643,164057.234490592,0.0,1.0
2025-05-30,43.43,43.795,42.86,43.24,240815,42.7448304353938,43.1040720450857,42.1838229901215,42.5578279536364,244675.095057577,0.0,1.0
2025-06-02,43.8,43.81,42.9005,43.24,199078,43.1089931630267,43.1188353989086,42.2236840454435,42.5578279536364,202269.080305929,0.0,1.0
2025-06-03,43.53,44.03,43.1,43.77,210410,42.8432527942135,43.335364588312,42.4200366512888,43.0794664553808,213782.724294852,0.0,1.0
2025-06-04,43.0,43.59,42.9,43.26,278054,42.3216142924691,42.9023062095053,42.2231919336494,42.5775124254003,282511.010033177,0.0,1.0
2025-06-05,43.15,43.19,42.5,43.11,397357,42.4692478306986,42.5086167742265,41.8295024983706,42.4298788871708,403726.353203886,0.0,1.0
2025-06-06,43.99,43.99,43.1,43.54,271229,43.2959956447841,43.2959956447841,42.4200366512888,42.8530950300955,275576.610083972,0.0,1.0
2025-06-09,43.0,44.07,42.67,44.07,364580,42.3216142924691,43.3747335318398,41.9968205083641,43.3747335318398,370423.960949657,0.0,1.0
2025-06-10,42.58,43.135,42.38,42.98,256914,41.9082403854264,42.4544844768757,41.711395667787,42.3019298207052,261032.15070333,0.0,1.0
2025-06-11,42.76,43.17,42.56,42.64,256168,42.0854006313018,42.4889323024626,41.8885559136624,41.9672938007182,260274.192848076,0.0,1.0
2025-06-12,43.13,43.15,42.4,42.54,178077,42.4495633589347,42.4692478306986,41.7310801395509,41.8688714418985,180931.449048308,0.0,1.0
2025-06-13,42.79,43.02,42.5,42.57,207307,42.1149273389477,42.341298764233,41.8295024983706,41.8983981495444,210629.985387543,0.0,1.0
2025-06-16,42.15,42.82,42.0979,42.59,219121,41.8295024983706,42.494407994786,41.7777986530524,42.2661568542255,220799.904334501,0.35,1.0
2025-06-17,42.02,42.125,41.61,41.94,276426,41.7004909841408,41.804692591788,41.2936085161851,41.6210992830763,278543.975043783,0.0,1.0
2025-06-18,42.08,42.47,41.925,41.95,232246,41.7600347599392,42.1470693026287,41.6062133391267,41.6310232457093,234025.468038529,0.0,1.0
2025-06-20,42.14,42.51,41.92,41.92,422159,41.8195785357376,42.186765153161,41.6012513578101,41.6012513578101,425393.580779334,0.0,1.0
2025-06-23,43.18,43.21,41.95,41.95,230823,42.8516706495764,42.8814425374756,41.6310232457093,41.6310232457093,232591.565017513,0.0,1.0
2025-06-24,42.86,43.35,42.82,43.21,268519,42.5341038453183,43.0203780143385,42.494407994786,42.8814425374756,270576.391637478,0.0,1.0
2025-06-25,42.21,42.88,42.18,42.88,232983,41.889046274169,42.5539517705844,41.8592743862698,42.5539517705844,234768.114929948,0.0,1.0
2025-06-26,42.75,42.805,42.28,42.29,213008,42.4249402563546,42.4795220508364,41.9585140126005,41.9684379752335,214640.066549912,0.0,1.0
2025-06-27,42.89,42.94,42.475,42.61,361075,42.5638757332175,42.6134955463828,42.1520312839453,42.2860047794916,363841.555385289,0.0,1.0
2025-06-30,42.97,43.13,42.6646,42.95,235422,42.643267434282,42.802050836411,42.3401896154682,42.6234195090159,237225.802539404,0.0,1.0
2025-07-01,43.04,43.45,42.8305,42.87,248291,42.7127351727135,43.1196176406691,42.5048281555507,42.5440278079513,250193.404772329,0.0,1.0
2025-07-02,41.92,43.02,41.68,42.91,274917,41.6012513578101,42.6928872474473,41.3630762546166,42.5837236584836,277023.413091068,0.0,1.0
2025-07-03,42.6,42.64,42.14,42.14,179458,42.2760808168586,42.3157766673908,41.8195785357376,41.8195785357376,180833.006567425,0.0,1.0
2025-07-07,41.8,42.74,41.71,42.39,282761,41.4821638062133,42.4150162937215,41.3928481425158,42.0676776015642,284927.513791594,0.0,1.0
2025-07-08,41.5,42.01,41.42,41.69,251882,41.1844449272214,41.6905670215077,41.1050532261569,41.3730002172496,253811.919001751,0.0,1.0
2025-07-09,41.0,41.475,40.46,41.45,226381,40.6882467955681,41.1596350206387,40.1523528133826,41.1348251140561,228115.530429072,0.0,1.0
2025-07-10,40.58,40.85,40.365,40.7,278401,40.2714403649794,40.5393873560721,40.0580751683685,40.3905279165762,280534.107486865,0.0,1.0
2025-07-11,40.7,40.95,40.3701,40.63,349056,40.3905279165762,40.6386269824028,40.0631363893113,40.3210601781447,351730.465849387,0.0,1.0
2025-07-14,40.98,41.04,40.53,40.59,335218,40.668398870302,40.7279426461004,40.221820551814,40.2813643276124,337786.439141856,0.0,1.0
2025-07-15,40.17,40.87,40.16,40.69,245763,39.8645578970237,40.5592352813383,39.8546339343906,40.3806039539431,247646.035245184,0.0,1.0
2025-07-16,40.86,40.86,40.04,40.33,306195,40.5493113187052,40.5493113187052,39.7355463827938,40.0233412991527,308541.065017513,0.0,1.0
2025-07-17,41.31,41.43,40.6,40.6,230483,40.9958896371931,41.1149771887899,40.2912882902455,40.2912882902455,232248.959938704,0.0,1.0
2025-07-18,41.37,41.58,41.09,41.14,243563,41.0554334129915,41.2638366282859,40.7775624592657,40.827182272431,245429.17885289,0.0,1.0
2025-07-21,40.96,41.53,40.82,41.48,203749,40.6485509450359,41.2142168151206,40.5096154681729,41.1645970019552,205310.124124343,0.0,1.0
2025-07-22,41.57,41.69,40.95,40.95,268028,41.2539126656528,41.3730002172496,40.6386269824028,40.6386269824028,270081.629597198,0.0,1.0
2025-07-23,41.67,41.82,41.18,41.79,413449,41.3531522919835,41.5020117314795,40.8668781229633,41.4722398435803,416616.844789842,0.0,1.0
2025-07-24,41.38,41.63,41.24,41.41,298546,41.0653573756246,41.3134564414512,40.9264218987617,41.0951292635238,300833.458406305,0.0,1.0
2025-07-25,40.64,41.84,40.54,41.59,313645,40.3309841407778,41.5218596567456,40.2317445144471,41.273760590919,316048.146891418,0.0,1.0
2025-07-28,41.59,41.81,40.73,41.16,351587,41.273760590919,41.4920877688464,40.4202998044753,40.8470301976972,354280.858362522,0.0,1.0
2025-07-29,41.49,42.15,41.395,41.9,241997,41.1745209645883,41.8295024983706,41.0802433195742,41.581403432544,243851.180166375,0.0,1.0
2025-07-30,41.42,41.725,41.25,41.49,203833,41.1050532261569,41.4077340864654,40.9363458613947,41.1745209645883,205394.767732049,0.0,1.0
2025-07-31,42.53,42.615,41.01,41.01,359378,42.2066130784271,42.2909667608082,40.6981707582012,40.6981707582012,362131.552977233,0.0,1.0
2025-08-01,41.27,42.28,41.15,42.28,325702,40.9561937866609,41.9585140126005,40.8371062350641,41.9585140126005,328197.527583187,0.0,1.0
2025-08-04,41.9,41.91,41.43,41.43,205798,41.581403432544,41.5913273951771,41.1149771887899,41.1149771887899,207374.823555166,0.0,1.0
2025-08-05,42.06,42.336786,41.73,41.94,226675,41.740186834673,42.0148682268086,41.4126960677819,41.6210992830763,228411.783056042,0.0,1.0
2025-08-06,42.34,42.435,42.005,42.15,281235,42.0180577883989,42.112335433413,41.6856050401912,41.8295024983706,283389.821584939,0.0,1.0
2025-08-07,43.4,44.64,42.29,42.63,286760,43.0699978275038,44.3005691940039,41.9684379752335,42.3058527047578,288957.154115587,0.0,1.0
2025-08-08,44.11,44.25,42.64,43.0,253802,43.7745991744514,43.9135346513144,42.3157766673908,42.6730393221812,255746.630035026,0.0,1.0
2025-08-11,43.97,44.49,43.94,44.25,203862,43.6356636975885,44.1517097545079,43.6058918096893,43.9135346513144,205423.989929948,0.0,1.0
2025-08-12,44.6,44.67,44.19,44.19,214947,44.2608733434717,44.3303410819031,43.853990875516,43.853990875516,216593.923161121,0.0,1.0
2025-08-13,44.67,45.18,44.53,44.69,188172,44.3303410819031,44.8364631761894,44.1914056050402,44.3501890071692,189613.773204904,0.0,1.0
2025-08-14,45.09,45.11,44.37,44.7,209594,44.7471475124919,44.766995437758,44.0326222029111,44.3601129698023,211199.90849387,0.0,1.0
2025-08-15,44.52,45.27,44.44,45.27,265874,44.1814816424071,44.925778839887,44.1020899413426,44.925778839887,267911.125656743,0.0,1.0
2025-08-18,44.64,44.64,44.25,44.52,134343,44.3005691940039,44.3005691940039,43.9135346513144,44.1814816424071,135372.335595447,0.0,1.0
2025-08-19,45.07,45.36,44.65,44.65,142542,44.7272995872257,45.0150945035846,44.310493156637,44.310493156637,143634.156304729,0.0,1.0
2025-08-20,45.46,45.68,45.18,45.22,123099,45.1143341299153,45.3326613078427,44.8364631761894,44.8761590267217,124042.18410683,0.0,1.0
2025-08-21,45.41,45.64,45.11,45.47,96405,45.0647143167499,45.2929654573105,44.766995437758,45.1242580925483,97143.6547723293,0.0,1.0
2025-08-22,45.97,46.305,45.48,45.51,188882,45.6204562242016,45.9529089724093,45.1341820551814,45.1639539430806,190329.213222417,0.0,1.0
2025-08-25,45.21,45.855,45.17,45.8,171562,44.8662350640886,45.5063306539214,44.8265392135564,45.4517488594395,172876.507443082,0.0,1.0
2025-08-26,45.15,45.26,44.7,44.89,200943,44.8066912882902,44.915854877254,44.3601129698023,44.5486682598305,202482.624562172,0.0,1.0
2025-08-27,45.51,45.655,44.93,44.93,187923,45.1639539430806,45.3078514012601,44.5883641103628,44.5883641103628,189362.865367776,0.0,1.0
2025-08-28,45.78,45.95,45.09,45.71,261369,45.4319009341734,45.6006082989355,44.7471475124919,45.3624331957419,263371.608362522,0.0,1.0
2025-08-29,45.98,46.15,45.39,45.97,220831,45.6303801868347,45.7990875515968,45.0448663914838,45.6204562242016,222523.006348511,0.0,1.0
2025-09-02,46.12,46.19,45.405,45.76,209206,45.7693156636976,45.838783402129,45.0597523354334,45.4120530089072,210808.935639229,0.0,1.0
2025-09-03,46.17,46.36,45.8,45.88,299104,45.8189354768629,46.0074907668912,45.4517488594395,45.531140560504,301395.73380035,0.0,1.0
2025-09-04,46.96,46.96,46.385,46.44,206739,46.6029285248751,46.6029285248751,46.0323006734738,46.0868824679557,208323.03349387,0.0,1.0
2025-09-05,46.28,47.315,46.01,46.89,156197,45.9280990658266,46.9552291983489,45.6601520747339,46.5334607864436,157393.7808669,0.0,1.0
2025-09-08,46.4,46.42,45.7255,46.19,162336,46.0471866174234,46.0670345426896,45.3778153378232,45.838783402129,163579.817863398,0.0,1.0
2025-09-09,46.45,46.69,46.04,46.04,188184,46.0968064305887,46.3349815337823,45.6899239626331,45.6899239626331,189625.865148862,0.0,1.0
2025-09-10,46.56,46.59,45.97,46.37,164421,46.2059700195525,46.2357419074517,45.6204562242016,46.0174147295242,165680.793126094,0.0,1.0
2025-09-11,47.57,47.72,46.365,46.57,213493,47.2082902454921,47.3571496849881,46.0124527482077,46.2158939821855,215128.782618214,0.0,1.0
2025-09-12,47.59,47.81,47.14,47.14,215391,47.2281381707582,47.4464653486856,46.7815598522703,46.7815598522703,217041.325087566,0.0,1.0
2025-09-15,46.99,47.695,46.93,47.58,194035,46.6327004127743,47.3323397784054,46.5731566369759,47.2182142081251,195521.695490368,0.0,1.0
2025-09-16,45.68,46.45,45.44,46.45,240546,45.68,46.45,45.44,46.45,240546,0.35,1.0
2025-09-17,45.76,46.48,45.69,45.85,312883,45.76,46.48,45.69,45.85,312883,0.0,1.0
2025-09-18,46.33,46.55,45.49,45.49,271760,46.33,46.55,45.49,45.49,271760,0.0,1.0
2025-09-19,45.84,46.48,45.58,46.22,687256,45.84,46.48,45.58,46.22,687256,0.0,1.0
2025-09-22,45.95,46.04,45.55,45.76,255443,45.95,46.04,45.55,45.76,255443,0.0,1.0
2025-09-23,46.13,46.45,45.88,45.88,251216,46.13,46.45,45.88,45.88,251216,0.0,1.0
2025-09-24,45.76,46.28,45.67,46.06,190248,45.76,46.28,45.67,46.06,190248,0.0,1.0
2025-09-25,45.38,46.08,45.08,45.92,179498,45.38,46.08,45.08,45.92,179498,0.0,1.0
2025-09-26,45.8,46.22,45.405,45.67,278665,45.8,46.22,45.405,45.67,278665,0.0,1.0
2025-09-29,44.92,45.8,44.64,45.8,208704,44.92,45.8,44.64,45.8,208704,0.0,1.0
2025-09-30,45.17,45.375,44.79,44.82,156567,45.17,45.375,44.79,44.82,156567,0.0,1.0
2025-10-01,44.43,45.27,44.415,44.81,175327,44.43,45.27,44.415,44.81,175327,0.0,1.0
2025-10-02,44.21,44.33,43.76,44.11,160572,44.21,44.33,43.76,44.11,160572,0.0,1.0
2025-10-03,44.41,45.07,44.02,44.02,219402,44.41,45.07,44.02,44.02,219402,0.0,1.0
2025-10-06,44.29,44.79,44.11,44.41,182136,44.29,44.79,44.11,44.41,182136,0.0,1.0
2025-10-07,44.29,44.95,44.25,44.32,164309,44.29,44.95,44.25,44.32,164309,0.0,1.0
2025-10-08,44.5,44.83,44.32,44.59,139326,44.5,44.83,44.32,44.59,139326,0.0,1.0
2025-10-09,44.98,45.17,44.13,44.5,206772,44.98,45.17,44.13,44.5,206772,0.0,1.0
2025-10-10,44.08,45.48,44.02,45.24,186418,44.08,45.48,44.02,45.24,186418,0.0,1.0
2025-10-13,44.31,44.54,44.02,44.12,132699,44.31,44.54,44.02,44.12,132699,0.0,1.0
2025-10-14,45.67,45.7,44.36,44.36,188851,45.67,45.7,44.36,44.36,188851,0.0,1.0
2025-10-15,44.68,45.48,44.34,45.48,183430,44.68,45.48,44.34,45.48,183430,0.0,1.0
2025-10-16,43.56,44.23,43.45,44.23,127353,43.56,44.23,43.45,44.23,127353,0.0,1.0
2025-10-17,43.99,44.13,43.61,43.61,138200,43.99,44.13,43.61,43.61,138200,0.0,1.0
2025-10-20,44.24,44.36,43.91,44.01,94254,44.24,44.36,43.91,44.01,94254,0.0,1.0
2025-10-21,44.4,44.725,44.18,44.35,139652,44.4,44.725,44.18,44.35,139652,0.0,1.0
2025-10-22,44.79,44.97,44.2,44.58,165324,44.79,44.97,44.2,44.58,165324,0.0,1.0
2025-10-23,44.78,44.905,44.32,44.8,136632,44.78,44.905,44.32,44.8,136632,0.0,1.0
2025-10-24,44.94,45.75,44.84,44.94,400269,44.94,45.75,44.84,44.94,400269,0.0,1.0
2025-10-27,44.41,45.095,44.06,44.96,138900,44.41,45.095,44.06,44.96,138900,0.0,1.0
2025-10-28,44.17,45.5,44.17,44.3,467057,44.17,45.5,44.17,44.3,467057,0.0,1.0
2025-10-29,44.33,45.25,43.64,43.95,458884,44.33,45.25,43.64,43.95,458884,0.0,1.0
2025-10-30,44.56,45.45,44.355,44.36,258209,44.56,45.45,44.355,44.36,258209,0.0,1.0
2025-10-31,44.71,45.15,44.24,44.4,294339,44.71,45.15,44.24,44.4,294339,0.0,1.0
2025-11-03,44.25,44.65,43.8,44.65,207779,44.25,44.65,43.8,44.65,207779,0.0,1.0
2025-11-04,45.24,45.45,44.265,44.41,288940,45.24,45.45,44.265,44.41,288940,0.0,1.0
2025-11-05,46.75,48.325,45.925,46.3,369992,46.75,48.325,45.925,46.3,369992,0.0,1.0
2025-11-06,45.29,47.215,45.29,46.79,255925,45.29,47.215,45.29,46.79,255925,0.0,1.0
2025-11-07,45.34,45.81,44.83,45.5,302911,45.34,45.81,44.83,45.5,302911,0.0,1.0
2025-11-10,45.62,46.06,45.0,45.0,255022,45.62,46.06,45.0,45.0,255022,0.0,1.0
2025-11-11,45.61,46.4,45.57,45.77,144942,45.61,46.4,45.57,45.77,144942,0.0,1.0
2025-11-12,45.49,45.97,45.49,45.51,263176,45.49,45.97,45.49,45.51,263176,0.0,1.0
2025-11-13,45.39,45.58,44.99,45.4,197174,45.39,45.58,44.99,45.4,197174,0.0,1.0
2025-11-14,46.34,46.66,45.0,45.61,249007,46.34,46.66,45.0,45.61,249007,0.0,1.0
2025-11-17,45.66,46.62,45.65,46.58,235418,45.66,46.62,45.65,46.58,235418,0.0,1.0
2025-11-18,45.95,46.37,45.397,45.62,118183,45.95,46.37,45.397,45.62,118183,0.0,1.0
2025-11-19,45.57,46.1371,45.2,45.89,245637,45.57,46.1371,45.2,45.89,245637,0.0,1.0
2025-11-20,45.94,46.31,45.47,45.86,174198,45.94,46.31,45.47,45.86,174198,0.0,1.0
2025-11-21,46.48,47.07,46.07,46.22,227283,46.48,47.07,46.07,46.22,227283,0.0,1.0
2025-11-24,45.23,46.53,45.115,46.13,232842,45.23,46.53,45.115,46.13,232842,0.0,1.0
2025-11-25,45.85,46.3,45.41,45.43,398817,45.85,46.3,45.41,45.43,398817,0.0,1.0
2025-11-26,46.07,46.42,45.71,45.71,419314,46.07,46.42,45.71,45.71,419314,0.0,1.0