date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-02,37.25,37.5,37.25,37.5,4900,3.36985753524421,3.39247402876934,3.36985753524421,3.39247402876934,54164.0108197549,0.0,1.0
1990-04-03,37.75,38.25,37.25,37.25,9500,3.41509052229446,3.46032350934472,3.36985753524421,3.36985753524421,105011.85771177,0.0,1.0
1990-04-04,37.88,38.25,37.75,38.25,32000,3.42685109892753,3.46032350934472,3.41509052229446,3.46032350934472,353724.152292277,0.0,1.0
1990-04-05,38.25,38.25,38.25,38.25,10600,3.46032350934472,3.46032350934472,3.46032350934472,3.46032350934472,117171.125446817,0.0,1.0
1990-04-06,38.5,38.75,37.75,37.75,13400,3.48294000286985,3.50555649639498,3.41509052229446,3.41509052229446,148121.988772391,0.0,1.0
1990-04-09,38.25,39.0,38.25,39.0,4600,3.46032350934472,3.52817298992011,3.46032350934472,3.52817298992011,50847.8468920149,0.0,1.0
1990-04-10,38.25,38.75,38.25,38.5,8700,3.46032350934472,3.50555649639498,3.46032350934472,3.48294000286985,96168.753904463,0.0,1.0
1990-04-11,38.25,39.0,38.25,38.5,900,3.46032350934472,3.52817298992011,3.46032350934472,3.48294000286985,9948.49178322031,0.0,1.0
1990-04-12,38.25,38.75,38.25,38.25,7900,3.46032350934472,3.50555649639498,3.46032350934472,3.46032350934472,87325.650097156,0.0,1.0
1990-04-16,38.75,38.75,38.25,38.75,4200,3.50555649639498,3.50555649639498,3.46032350934472,3.50555649639498,46426.2949883614,0.0,1.0
1990-04-17,38.75,38.75,38.25,38.25,2000,3.50555649639498,3.50555649639498,3.46032350934472,3.46032350934472,22107.7595182673,0.0,1.0
1990-04-18,38.25,38.75,38.25,38.25,67600,3.46032350934472,3.50555649639498,3.46032350934472,3.46032350934472,747242.271717436,0.0,1.0
1990-04-19,39.0,39.0,38.25,38.25,1100,3.52817298992011,3.52817298992011,3.46032350934472,3.46032350934472,12159.267735047,0.0,1.0
1990-04-20,39.0,39.0,38.5,38.5,7200,3.52817298992011,3.52817298992011,3.48294000286985,3.48294000286985,79587.9342657624,0.0,1.0
1990-04-23,38.88,39.0,38.5,38.5,5300,3.51731707302805,3.52817298992011,3.48294000286985,3.48294000286985,58585.5627234084,0.0,1.0
1990-04-24,38.5,38.5,38.5,38.5,4000,3.48294000286985,3.48294000286985,3.48294000286985,3.48294000286985,44215.5190365347,0.0,1.0
1990-04-25,38.5,39.0,38.5,39.0,1100,3.48294000286985,3.52817298992011,3.48294000286985,3.52817298992011,12159.267735047,0.0,1.0
1990-04-26,39.0,39.0,39.0,39.0,1100,3.52817298992011,3.52817298992011,3.52817298992011,3.52817298992011,12159.267735047,0.0,1.0
1990-04-27,39.0,39.0,38.5,39.0,6600,3.52817298992011,3.52817298992011,3.48294000286985,3.52817298992011,72955.6064102822,0.0,1.0
1990-04-30,38.5,38.88,38.5,38.88,6300,3.48294000286985,3.51731707302805,3.48294000286985,3.51731707302805,69639.4424825421,0.0,1.0
1990-05-01,39.0,39.0,38.5,39.0,6700,3.52817298992011,3.52817298992011,3.48294000286985,3.52817298992011,74060.9943861955,0.0,1.0
1990-05-02,39.0,39.0,38.75,39.0,1900,3.52817298992011,3.52817298992011,3.50555649639498,3.52817298992011,21002.371542354,0.0,1.0
1990-05-03,39.0,39.25,38.5,39.25,11900,3.52817298992011,3.55078948344524,3.48294000286985,3.55078948344524,131541.169133691,0.0,1.0
1990-05-04,38.5,39.0,38.5,39.0,4700,3.48294000286985,3.52817298992011,3.48294000286985,3.52817298992011,51953.2348679283,0.0,1.0
1990-05-07,39.0,39.0,38.5,39.0,3600,3.52817298992011,3.52817298992011,3.48294000286985,3.52817298992011,39793.9671328812,0.0,1.0
1990-05-08,38.25,39.0,38.25,38.5,800,3.48746330157488,3.55584493493909,3.48746330157488,3.51025717936295,8774.28587884539,0.3,1.0
1990-05-09,38.88,38.88,38.25,38.75,10900,3.54490387360082,3.54490387360082,3.48746330157488,3.53305105715102,119549.645099268,0.0,1.0
1990-05-10,38.5,39.0,38.5,39.0,3000,3.51025717936295,3.55584493493909,3.51025717936295,3.55584493493909,32903.5720456702,0.0,1.0
1990-05-11,39.0,39.0,38.5,39.0,10300,3.55584493493909,3.55584493493909,3.51025717936295,3.55584493493909,112968.930690135,0.0,1.0
1990-05-14,38.5,39.0,38.5,39.0,8600,3.51025717936295,3.55584493493909,3.51025717936295,3.55584493493909,94323.573197588,0.0,1.0
1990-05-15,39.25,39.25,38.5,39.25,1100,3.57863881272716,3.57863881272716,3.51025717936295,3.57863881272716,12064.6430834124,0.0,1.0
1990-05-16,39.75,39.75,39.0,39.25,10600,3.6242265683033,3.6242265683033,3.55584493493909,3.57863881272716,116259.287894702,0.0,1.0
1990-05-17,39.62,40.0,39.5,40.0,8200,3.61237375185351,3.64702044609137,3.60143269051523,3.64702044609137,89936.4302581653,0.0,1.0
1990-05-18,40.25,40.25,39.75,40.25,1500,3.66981432387945,3.66981432387945,3.6242265683033,3.66981432387945,16451.7860228351,0.0,1.0
1990-05-21,40.5,40.5,39.5,39.75,24700,3.69260820166752,3.69260820166752,3.60143269051523,3.6242265683033,270906.076509351,0.0,1.0
1990-05-22,42.0,42.0,40.0,40.0,11400,3.82937146839594,3.82937146839594,3.64702044609137,3.64702044609137,125033.573773547,0.0,1.0
1990-05-23,41.5,42.5,41.5,41.5,30600,3.7837837128198,3.87495922397208,3.7837837128198,3.7837837128198,335616.434865837,0.0,1.0
1990-05-24,42.75,43.0,42.0,42.62,52800,3.89775310176016,3.92054697954823,3.82937146839594,3.88590028531036,579102.868003796,0.0,1.0
1990-05-25,42.75,42.75,42.25,42.5,42300,3.89775310176016,3.89775310176016,3.85216534618401,3.87495922397208,463940.36584395,0.0,1.0
1990-05-29,42.75,42.75,42.25,42.75,6900,3.89775310176016,3.89775310176016,3.85216534618401,3.89775310176016,75678.2157050415,0.0,1.0
1990-05-30,42.25,43.0,42.25,42.75,9400,3.85216534618401,3.92054697954823,3.85216534618401,3.89775310176016,103097.859076434,0.0,1.0
1990-05-31,43.0,43.0,42.25,42.75,1500,3.92054697954823,3.92054697954823,3.85216534618401,3.89775310176016,16451.7860228351,0.0,1.0
1990-06-01,42.25,42.75,42.25,42.25,22000,3.85216534618401,3.89775310176016,3.85216534618401,3.85216534618401,241292.861668249,0.0,1.0
1990-06-04,42.75,43.0,42.25,42.5,8500,3.89775310176016,3.92054697954823,3.85216534618401,3.87495922397208,93226.7874627323,0.0,1.0
1990-06-05,42.75,42.75,42.25,42.25,10500,3.89775310176016,3.89775310176016,3.85216534618401,3.85216534618401,115162.502159846,0.0,1.0
1990-06-06,42.25,42.75,42.25,42.25,2500,3.85216534618401,3.89775310176016,3.85216534618401,3.85216534618401,27419.6433713919,0.0,1.0
1990-06-07,42.25,42.75,42.25,42.75,34800,3.85216534618401,3.89775310176016,3.85216534618401,3.89775310176016,381681.435729775,0.0,1.0
1990-06-08,42.25,42.75,42.0,42.25,21300,3.85216534618401,3.89775310176016,3.82937146839594,3.85216534618401,233615.361524259,0.0,1.0
1990-06-11,42.0,42.25,41.75,42.0,7700,3.82937146839594,3.85216534618401,3.80657759060787,3.82937146839594,84452.5015838871,0.0,1.0
1990-06-12,42.25,42.25,41.75,42.25,4400,3.85216534618401,3.85216534618401,3.80657759060787,3.85216534618401,48258.5723336498,0.0,1.0
1990-06-13,42.25,42.25,41.75,42.25,4400,3.85216534618401,3.85216534618401,3.80657759060787,3.85216534618401,48258.5723336498,0.0,1.0
1990-06-14,41.75,42.25,41.75,41.75,12900,3.80657759060787,3.85216534618401,3.80657759060787,3.80657759060787,141485.359796382,0.0,1.0
1990-06-15,41.75,42.25,41.75,41.75,3700,3.80657759060787,3.85216534618401,3.80657759060787,3.80657759060787,40581.07218966,0.0,1.0
1990-06-18,41.75,42.25,41.75,42.25,9700,3.80657759060787,3.85216534618401,3.80657759060787,3.85216534618401,106388.216281001,0.0,1.0
1990-06-19,42.25,42.25,42.12,42.12,20800,3.85216534618401,3.85216534618401,3.84031252973422,3.84031252973422,228131.432849981,0.0,1.0
1990-06-20,41.75,42.25,41.75,42.25,1900,3.80657759060787,3.85216534618401,3.80657759060787,3.85216534618401,20838.9289622578,0.0,1.0
1990-06-21,42.0,42.0,41.75,41.75,2300,3.82937146839594,3.82937146839594,3.80657759060787,3.80657759060787,25226.0719016805,0.0,1.0
1990-06-22,42.25,42.25,41.25,42.25,3200,3.85216534618401,3.85216534618401,3.76098983503173,3.85216534618401,35097.1435153816,0.0,1.0
1990-06-25,41.88,41.88,41.75,41.75,40300,3.81843040705767,3.81843040705767,3.80657759060787,3.80657759060787,442004.651146837,0.0,1.0
1990-06-26,41.75,41.75,41.75,41.75,500,3.80657759060787,3.80657759060787,3.80657759060787,3.80657759060787,5483.92867427838,0.0,1.0
1990-06-27,41.75,41.75,41.75,41.75,2100,3.80657759060787,3.80657759060787,3.80657759060787,3.80657759060787,23032.5004319692,0.0,1.0
1990-06-28,42.0,42.0,41.25,41.5,31500,3.82937146839594,3.82937146839594,3.76098983503173,3.7837837128198,345487.506479538,0.0,1.0
1990-06-29,41.75,42.0,41.5,41.5,7500,3.80657759060787,3.82937146839594,3.7837837128198,3.7837837128198,82258.9301141757,0.0,1.0
1990-07-02,41.75,42.0,41.5,41.5,3200,3.80657759060787,3.82937146839594,3.7837837128198,3.7837837128198,35097.1435153816,0.0,1.0
1990-07-03,21.0,21.5,20.62,21.0,19100,3.82937146839594,3.92054697954823,3.76007807992021,3.82937146839594,104743.037678717,0.0,2.0
1990-07-05,20.5,21.0,20.5,20.5,8400,3.73819595724366,3.82937146839594,3.73819595724366,3.73819595724366,46065.0008639383,0.0,1.0
1990-07-06,20.5,20.5,20.0,20.5,69800,3.73819595724366,3.73819595724366,3.64702044609137,3.73819595724366,382778.22146463,0.0,1.0
1990-07-09,20.75,20.75,20.0,20.75,6000,3.7837837128198,3.7837837128198,3.64702044609137,3.7837837128198,32903.5720456703,0.0,1.0
1990-07-10,21.0,21.5,20.25,21.5,13300,3.82937146839594,3.92054697954823,3.69260820166752,3.92054697954823,72936.2513679025,0.0,1.0
1990-07-11,21.25,21.25,20.25,20.25,13700,3.87495922397208,3.87495922397208,3.69260820166752,3.69260820166752,75129.8228376138,0.0,1.0
1990-07-12,21.25,21.25,20.75,21.25,1900,3.87495922397208,3.87495922397208,3.7837837128198,3.87495922397208,10419.4644811289,0.0,1.0
1990-07-13,21.0,21.25,20.75,21.25,19500,3.82937146839594,3.87495922397208,3.7837837128198,3.87495922397208,106936.609148428,0.0,1.0
1990-07-16,22.75,23.0,21.0,21.25,46300,4.14848575742894,4.19407351300508,3.82937146839594,3.87495922397208,253905.897619089,0.0,1.0
1990-07-17,22.5,22.75,21.75,22.25,23500,4.1028980018528,4.14848575742894,3.96613473512437,4.05731024627665,128872.323845542,0.0,1.0
1990-07-18,22.25,22.5,21.0,22.25,54600,4.05731024627665,4.1028980018528,3.82937146839594,4.05731024627665,299422.5056156,0.0,1.0
1990-07-19,22.0,22.5,21.75,21.75,41100,4.01172249070051,4.1028980018528,3.96613473512437,3.96613473512437,225389.468512841,0.0,1.0
1990-07-20,22.25,22.5,22.0,22.5,8400,4.05731024627665,4.1028980018528,4.01172249070051,4.1028980018528,46065.0008639384,0.0,1.0
1990-07-23,21.75,22.5,21.75,22.5,66300,3.96613473512437,4.1028980018528,3.96613473512437,4.1028980018528,363584.471104656,0.0,1.0
1990-07-24,21.75,22.0,21.25,22.0,8800,3.96613473512437,4.01172249070051,3.87495922397208,4.01172249070051,48258.5723336497,0.0,1.0
1990-07-25,22.0,22.0,21.25,21.25,14000,4.01172249070051,4.01172249070051,3.87495922397208,3.87495922397208,76775.0014398973,0.0,1.0
1990-07-26,21.25,22.0,20.75,22.0,43000,3.87495922397208,4.01172249070051,3.7837837128198,4.01172249070051,235808.93299397,0.0,1.0
1990-07-27,20.5,21.25,20.5,21.25,25100,3.73819595724366,3.87495922397208,3.73819595724366,3.87495922397208,137646.609724387,0.0,1.0
1990-07-30,21.0,21.0,20.5,20.5,3400,3.82937146839594,3.82937146839594,3.73819595724366,3.73819595724366,18645.3574925465,0.0,1.0
1990-07-31,20.5,20.5,20.12,20.5,27100,3.73819595724366,3.73819595724366,3.66890256876792,3.73819595724366,148614.467072944,0.0,1.0
1990-08-01,20.5,20.5,20.25,20.5,2300,3.73819595724366,3.73819595724366,3.69260820166752,3.73819595724366,12613.0359508403,0.0,1.0
1990-08-02,20.0,20.25,19.25,20.0,16600,3.64702044609137,3.69260820166752,3.51025717936295,3.64702044609137,91033.2159930211,0.0,1.0
1990-08-03,18.75,19.5,18.0,19.5,40100,3.41908166821066,3.55584493493909,3.28231840148224,3.55584493493909,219905.539838563,0.0,1.0
1990-08-06,18.0,18.25,17.5,18.25,11400,3.28231840148224,3.32790615705838,3.19114289032995,3.32790615705838,62516.7868867734,0.0,1.0
1990-08-07,18.25,18.25,17.75,18.25,12700,3.35525881040406,3.35525881040406,3.26333391148888,3.35525881040406,69078.1287217865,0.15,1.0
1990-08-08,19.25,19.5,18.0,18.25,34100,3.53910860823442,3.58507105769201,3.30929636094647,3.35525881040406,185477.495229364,0.0,1.0
1990-08-09,20.25,20.25,18.75,19.25,18500,3.72295840606478,3.72295840606478,3.44718370931924,3.53910860823442,100625.62057898,0.0,1.0
1990-08-10,19.75,20.25,19.25,20.25,28800,3.6310335071496,3.72295840606478,3.53910860823442,3.72295840606478,156649.614739169,0.0,1.0
1990-08-13,20.0,20.0,19.25,19.25,3300,3.67699595660719,3.67699595660719,3.53910860823442,3.53910860823442,17949.4350221965,0.0,1.0
1990-08-14,19.75,20.0,19.5,20.0,12400,3.6310335071496,3.67699595660719,3.58507105769201,3.67699595660719,67446.3619015868,0.0,1.0
1990-08-15,20.38,20.5,19.5,19.88,25100,3.74685887978273,3.76892085552237,3.58507105769201,3.65493398086755,136524.490623373,0.0,1.0
1990-08-16,19.25,20.0,18.62,19.75,47300,3.53910860823442,3.67699595660719,3.4232832356013,3.6310335071496,257275.23531815,0.0,1.0
1990-08-17,18.75,18.75,18.0,18.5,89800,3.44718370931924,3.44718370931924,3.30929636094647,3.40122125986165,488442.201513105,0.0,1.0
1990-08-20,19.0,19.0,18.25,19.0,11100,3.49314615877683,3.49314615877683,3.35525881040406,3.49314615877683,60375.3723473882,0.0,1.0
1990-08-21,17.75,18.5,17.75,18.0,23100,3.26333391148888,3.40122125986165,3.26333391148888,3.30929636094647,125646.045155376,0.0,1.0
1990-08-22,17.88,18.5,17.75,18.5,42000,3.28723438520683,3.40122125986165,3.26333391148888,3.40122125986165,228447.354827955,0.0,1.0
1990-08-23,17.5,17.75,17.0,17.5,56300,3.21737146203129,3.26333391148888,3.12544656311611,3.21737146203129,306228.23992414,0.0,1.0
1990-08-24,17.25,17.75,17.0,17.5,6100,3.1714090125737,3.26333391148888,3.12544656311611,3.21737146203129,33179.2586773935,0.0,1.0
1990-08-27,18.5,18.5,17.75,17.75,8300,3.40122125986165,3.40122125986165,3.26333391148888,3.26333391148888,45145.5486921912,0.0,1.0
1990-08-28,18.0,18.75,17.88,18.5,55700,3.30929636094647,3.44718370931924,3.28723438520683,3.40122125986165,302964.706283741,0.0,1.0
1990-08-29,18.0,18.5,17.75,18.5,16100,3.30929636094647,3.40122125986165,3.26333391148888,3.40122125986165,87571.4860173829,0.0,1.0
1990-08-30,18.0,18.25,17.5,18.25,76400,3.30929636094647,3.35525881040406,3.21737146203129,3.35525881040406,415556.616877519,0.0,1.0
1990-08-31,17.5,17.62,17.25,17.5,32500,3.21737146203129,3.23943343777094,3.1714090125737,3.21737146203129,176774.738854966,0.0,1.0
1990-09-04,17.5,17.75,17.25,17.75,69200,3.21737146203129,3.26333391148888,3.1714090125737,3.26333391148888,376394.213192727,0.0,1.0
1990-09-05,17.25,17.25,17.25,17.25,1000,3.1714090125737,3.1714090125737,3.1714090125737,3.1714090125737,5439.22273399894,0.0,1.0
1990-09-06,17.25,17.5,16.75,17.0,14200,3.1714090125737,3.21737146203129,3.07948411365852,3.12544656311611,77236.9628227849,0.0,1.0
1990-09-07,16.75,17.25,16.75,16.75,60600,3.07948411365852,3.1714090125737,3.07948411365852,3.07948411365852,329616.897680336,0.0,1.0
1990-09-10,16.75,17.25,16.75,17.25,8100,3.07948411365852,3.1714090125737,3.07948411365852,3.1714090125737,44057.7041453914,0.0,1.0
1990-09-11,16.5,17.0,16.5,17.0,1200,3.03352166420093,3.12544656311611,3.03352166420093,3.12544656311611,6527.06728079873,0.0,1.0
1990-09-12,16.0,17.0,16.0,17.0,102700,2.94159676528575,3.12544656311611,2.94159676528575,3.12544656311611,558608.174781691,0.0,1.0
1990-09-13,15.5,16.75,15.5,16.75,18400,2.84967186637057,3.07948411365852,2.84967186637057,3.07948411365852,100081.698305581,0.0,1.0
1990-09-14,16.0,16.0,15.5,15.75,15800,2.94159676528575,2.94159676528575,2.84967186637057,2.89563431582816,85939.7191971833,0.0,1.0
1990-09-17,16.0,16.5,15.5,15.5,10900,2.94159676528575,3.03352166420093,2.84967186637057,2.84967186637057,59287.5278005885,0.0,1.0
1990-09-18,16.5,16.5,16.0,16.0,10600,3.03352166420093,3.03352166420093,2.94159676528575,2.94159676528575,57655.7609803888,0.0,1.0
1990-09-19,16.38,16.5,16.0,16.5,26900,3.01145968846129,3.03352166420093,2.94159676528575,3.03352166420093,146315.091544571,0.0,1.0
1990-09-20,16.5,16.5,16.0,16.5,1700,3.03352166420093,3.03352166420093,2.94159676528575,3.03352166420093,9246.6786477982,0.0,1.0
1990-09-21,16.75,16.75,16.0,16.25,24800,3.07948411365852,3.07948411365852,2.94159676528575,2.98755921474334,134892.723803174,0.0,1.0
1990-09-24,16.25,16.75,16.25,16.75,1100,2.98755921474334,3.07948411365852,2.98755921474334,3.07948411365852,5983.14500739883,0.0,1.0
1990-09-25,16.75,16.75,16.0,16.75,9600,3.07948411365852,3.07948411365852,2.94159676528575,3.07948411365852,52216.5382463898,0.0,1.0
1990-09-26,16.5,16.75,16.25,16.25,80400,3.03352166420093,3.07948411365852,2.98755921474334,2.98755921474334,437313.507813515,0.0,1.0
1990-09-27,16.75,17.0,16.25,17.0,24300,3.07948411365852,3.12544656311611,2.98755921474334,3.12544656311611,132173.112436174,0.0,1.0
1990-09-28,16.0,16.25,15.5,16.0,48800,2.94159676528575,2.98755921474334,2.84967186637057,2.94159676528575,265434.069419148,0.0,1.0
1990-10-01,17.25,17.25,16.0,16.25,32900,3.1714090125737,3.1714090125737,2.94159676528575,2.98755921474334,178950.427948565,0.0,1.0
1990-10-02,17.0,17.5,16.75,17.25,8300,3.12544656311611,3.21737146203129,3.07948411365852,3.1714090125737,45145.5486921912,0.0,1.0
1990-10-03,17.0,17.0,16.62,16.75,167000,3.12544656311611,3.12544656311611,3.05558363994058,3.07948411365852,908350.196577823,0.0,1.0
1990-10-04,16.5,17.0,16.5,16.5,1800,3.03352166420093,3.12544656311611,3.03352166420093,3.03352166420093,9790.60092119809,0.0,1.0
1990-10-05,16.75,16.75,16.25,16.25,15500,3.07948411365852,3.07948411365852,2.98755921474334,2.98755921474334,84307.9523769836,0.0,1.0
1990-10-08,17.0,17.0,16.5,16.75,6600,3.12544656311611,3.12544656311611,3.03352166420093,3.07948411365852,35898.870044393,0.0,1.0
1990-10-09,16.25,17.0,16.25,17.0,12100,2.98755921474334,3.12544656311611,2.98755921474334,3.12544656311611,65814.5950813872,0.0,1.0
1990-10-10,15.0,16.0,15.0,16.0,11200,2.75774696745539,2.94159676528575,2.75774696745539,2.94159676528575,60919.2946207882,0.0,1.0
1990-10-11,15.0,15.5,15.0,15.5,18400,2.75774696745539,2.84967186637057,2.75774696745539,2.84967186637057,100081.698305581,0.0,1.0
1990-10-12,14.75,15.5,14.75,15.5,8500,2.7117845179978,2.84967186637057,2.7117845179978,2.84967186637057,46233.393238991,0.0,1.0
1990-10-15,15.25,15.25,14.88,15.25,15000,2.80370941691298,2.80370941691298,2.73568499171575,2.80370941691298,81588.3410099841,0.0,1.0
1990-10-16,15.25,15.25,14.75,15.25,14100,2.80370941691298,2.80370941691298,2.7117845179978,2.80370941691298,76693.0405493851,0.0,1.0
1990-10-17,14.75,15.25,14.75,15.25,8300,2.7117845179978,2.80370941691298,2.7117845179978,2.80370941691298,45145.5486921912,0.0,1.0
1990-10-18,15.12,15.25,15.0,15.25,266600,2.77980894319504,2.80370941691298,2.75774696745539,2.80370941691298,1450096.78088411,0.0,1.0
1990-10-19,15.0,15.5,14.75,14.75,4300,2.75774696745539,2.84967186637057,2.7117845179978,2.7117845179978,23388.6577561955,0.0,1.0
1990-10-22,15.0,15.5,15.0,15.5,8800,2.75774696745539,2.84967186637057,2.75774696745539,2.84967186637057,47865.1600591907,0.0,1.0
1990-10-23,15.0,15.5,15.0,15.5,15100,2.75774696745539,2.84967186637057,2.75774696745539,2.84967186637057,82132.263283384,0.0,1.0
1990-10-24,15.25,15.25,15.25,15.25,11800,2.80370941691298,2.80370941691298,2.80370941691298,2.80370941691298,64182.8282611875,0.0,1.0
1990-10-25,15.25,15.25,15.0,15.25,108100,2.80370941691298,2.80370941691298,2.75774696745539,2.80370941691298,587979.977545286,0.0,1.0
1990-10-26,15.25,15.25,15.0,15.0,47800,2.80370941691298,2.80370941691298,2.75774696745539,2.75774696745539,259994.846685149,0.0,1.0
1990-10-29,15.25,15.25,15.0,15.25,7300,2.80370941691298,2.80370941691298,2.75774696745539,2.80370941691298,39706.3259581923,0.0,1.0
1990-10-30,15.0,15.25,15.0,15.25,4500,2.75774696745539,2.80370941691298,2.75774696745539,2.80370941691298,24476.5023029952,0.0,1.0
1990-10-31,15.25,15.25,15.0,15.25,27400,2.80370941691298,2.80370941691298,2.75774696745539,2.80370941691298,149034.702911571,0.0,1.0
1990-11-01,15.25,15.25,15.0,15.25,3800,2.80370941691298,2.80370941691298,2.75774696745539,2.80370941691298,20669.046389196,0.0,1.0
1990-11-02,15.25,15.25,15.0,15.0,200,2.80370941691298,2.80370941691298,2.75774696745539,2.75774696745539,1087.84454679979,0.0,1.0
1990-11-05,15.5,15.5,15.0,15.5,28400,2.87724933604513,2.87724933604513,2.784434841334,2.87724933604513,152993.344888583,0.15,1.0
1990-11-06,15.5,15.5,15.0,15.5,2400,2.87724933604513,2.87724933604513,2.784434841334,2.87724933604513,12929.015061007,0.0,1.0
1990-11-07,14.75,15.5,14.75,15.25,26900,2.73802759397843,2.87724933604513,2.73802759397843,2.83084208868956,144912.710475454,0.0,1.0
1990-11-08,14.88,15.0,14.5,14.75,8000,2.76215936260332,2.784434841334,2.69162034662286,2.73802759397843,43096.7168700236,0.0,1.0
1990-11-09,15.0,15.0,14.75,15.0,12500,2.784434841334,2.784434841334,2.73802759397843,2.784434841334,67338.6201094116,0.0,1.0
1990-11-12,15.0,15.0,14.75,14.75,6500,2.784434841334,2.784434841334,2.73802759397843,2.73802759397843,35016.082456894,0.0,1.0
1990-11-13,15.25,15.25,14.75,15.25,10300,2.83084208868956,2.83084208868956,2.73802759397843,2.83084208868956,55487.0229701553,0.0,1.0
1990-11-14,15.25,15.25,14.75,14.75,4000,2.83084208868956,2.83084208868956,2.73802759397843,2.73802759397843,21548.3584350118,0.0,1.0
1990-11-15,15.25,15.25,14.75,14.75,800,2.83084208868956,2.83084208868956,2.73802759397843,2.73802759397843,4309.67168700235,0.0,1.0
1990-11-16,15.12,15.25,15.0,15.25,3800,2.80671032006467,2.83084208868956,2.784434841334,2.83084208868956,20470.9405132611,0.0,1.0
1990-11-19,15.0,15.25,14.75,14.75,129200,2.784434841334,2.83084208868956,2.73802759397843,2.73802759397843,696011.977450878,0.0,1.0
1990-11-20,14.5,15.0,14.25,15.0,9400,2.69162034662286,2.784434841334,2.6452130992673,2.784434841334,50638.6423222777,0.0,1.0
1990-11-21,14.5,14.5,14.0,14.5,7200,2.69162034662286,2.69162034662286,2.59880585191173,2.69162034662286,38787.0451830212,0.0,1.0
1990-11-23,14.25,14.25,13.75,14.0,4700,2.6452130992673,2.6452130992673,2.55239860455616,2.59880585191173,25319.3211611388,0.0,1.0
1990-11-26,14.12,14.25,13.5,13.75,13700,2.6210813306424,2.6452130992673,2.5059913572006,2.55239860455616,73803.1276399153,0.0,1.0
1990-11-27,14.25,14.25,13.75,14.0,7600,2.6452130992673,2.6452130992673,2.55239860455616,2.59880585191173,40941.8810265222,0.0,1.0
1990-11-28,14.75,14.75,14.25,14.25,8100,2.73802759397843,2.73802759397843,2.6452130992673,2.6452130992673,43635.4258308988,0.0,1.0
1990-11-29,14.62,14.75,14.62,14.75,6000,2.71389582535353,2.73802759397843,2.71389582535353,2.73802759397843,32322.5376525177,0.0,1.0
1990-11-30,14.75,14.75,14.5,14.5,6000,2.73802759397843,2.73802759397843,2.69162034662286,2.69162034662286,32322.5376525176,0.0,1.0
1990-12-03,14.75,14.75,14.5,14.75,4000,2.73802759397843,2.73802759397843,2.69162034662286,2.73802759397843,21548.3584350117,0.0,1.0
1990-12-04,14.75,14.75,14.5,14.75,28400,2.73802759397843,2.73802759397843,2.69162034662286,2.73802759397843,152993.344888583,0.0,1.0
1990-12-05,14.75,14.75,14.5,14.5,9500,2.73802759397843,2.73802759397843,2.69162034662286,2.69162034662286,51177.3512831529,0.0,1.0
1990-12-06,15.0,15.75,14.75,15.25,35900,2.784434841334,2.9236565834007,2.73802759397843,2.83084208868956,193396.51695423,0.0,1.0
1990-12-07,15.0,15.25,14.75,14.75,1600,2.784434841334,2.83084208868956,2.73802759397843,2.73802759397843,8619.34337400469,0.0,1.0
1990-12-10,14.75,15.0,14.75,14.75,5300,2.73802759397843,2.784434841334,2.73802759397843,2.73802759397843,28551.5749263906,0.0,1.0
1990-12-11,14.75,15.0,14.75,15.0,2600,2.73802759397843,2.784434841334,2.73802759397843,2.784434841334,14006.4329827576,0.0,1.0
1990-12-12,15.25,15.25,14.75,14.75,72800,2.83084208868956,2.83084208868956,2.73802759397843,2.73802759397843,392180.123517214,0.0,1.0
1990-12-13,15.25,15.25,14.75,15.25,4400,2.83084208868956,2.83084208868956,2.73802759397843,2.83084208868956,23703.1942785129,0.0,1.0
1990-12-14,15.0,15.25,14.75,15.25,2400,2.784434841334,2.83084208868956,2.73802759397843,2.83084208868956,12929.015061007,0.0,1.0
1990-12-17,15.25,15.25,14.75,15.25,1900,2.83084208868956,2.83084208868956,2.73802759397843,2.83084208868956,10235.4702566306,0.0,1.0
1990-12-18,15.25,15.25,14.75,14.75,9200,2.83084208868956,2.83084208868956,2.73802759397843,2.73802759397843,49561.2244005271,0.0,1.0
1990-12-19,14.75,15.25,14.75,14.75,17100,2.73802759397843,2.83084208868956,2.73802759397843,2.73802759397843,92119.2323096752,0.0,1.0
1990-12-20,15.25,15.25,14.75,15.25,27400,2.83084208868956,2.83084208868956,2.73802759397843,2.83084208868956,147606.255279831,0.0,1.0
1990-12-21,15.0,15.25,14.5,15.25,25200,2.784434841334,2.83084208868956,2.69162034662286,2.83084208868956,135754.658140574,0.0,1.0
1990-12-24,14.25,14.75,13.75,14.5,18000,2.6452130992673,2.73802759397843,2.55239860455616,2.69162034662286,96967.6129575527,0.0,1.0
1990-12-26,14.12,14.25,13.75,14.25,17000,2.6210813306424,2.6452130992673,2.55239860455616,2.6452130992673,91580.5233488,0.0,1.0
1990-12-27,14.5,14.75,13.75,14.25,32000,2.69162034662286,2.73802759397843,2.55239860455616,2.6452130992673,172386.867480094,0.0,1.0
1990-12-28,14.75,14.75,14.0,14.0,10300,2.73802759397843,2.73802759397843,2.59880585191173,2.59880585191173,55487.0229701552,0.0,1.0
1990-12-31,14.5,15.0,14.5,14.5,12700,2.69162034662286,2.784434841334,2.69162034662286,2.69162034662286,68416.0380311624,0.0,1.0
1991-01-02,14.25,15.0,14.25,14.75,15000,2.6452130992673,2.784434841334,2.6452130992673,2.73802759397843,80806.3441312939,0.0,1.0
1991-01-03,14.25,14.5,14.25,14.25,6100,2.6452130992673,2.69162034662286,2.6452130992673,2.6452130992673,32861.2466133929,0.0,1.0
1991-01-04,14.25,14.75,14.25,14.25,23200,2.6452130992673,2.73802759397843,2.6452130992673,2.6452130992673,124980.478923068,0.0,1.0
1991-01-07,15.25,15.25,14.25,14.25,28600,2.83084208868956,2.83084208868956,2.6452130992673,2.6452130992673,154070.762810334,0.0,1.0
1991-01-08,14.88,14.88,14.5,14.75,6800,2.76215936260332,2.76215936260332,2.69162034662286,2.73802759397843,36632.20933952,0.0,1.0
1991-01-09,14.5,15.25,14.5,14.75,19600,2.69162034662286,2.83084208868956,2.69162034662286,2.73802759397843,105586.956331558,0.0,1.0
1991-01-10,14.0,14.5,14.0,14.25,20600,2.59880585191173,2.69162034662286,2.59880585191173,2.6452130992673,110974.04594031,0.0,1.0
1991-01-11,14.0,14.25,14.0,14.25,19800,2.59880585191173,2.6452130992673,2.59880585191173,2.6452130992673,106664.374253308,0.0,1.0
1991-01-14,13.75,13.75,13.25,13.5,15500,2.55239860455616,2.55239860455616,2.45958410984503,2.5059913572006,83499.8889356706,0.0,1.0
1991-01-15,14.0,14.0,13.5,13.5,17500,2.59880585191173,2.59880585191173,2.5059913572006,2.5059913572006,94274.0681531764,0.0,1.0
1991-01-16,13.75,14.0,13.75,14.0,4900,2.55239860455616,2.59880585191173,2.55239860455616,2.59880585191173,26396.7390828894,0.0,1.0
1991-01-17,14.5,14.75,14.25,14.25,11900,2.69162034662286,2.73802759397843,2.6452130992673,2.6452130992673,64106.36634416,0.0,1.0
1991-01-18,14.0,14.5,14.0,14.0,1900,2.59880585191173,2.69162034662286,2.59880585191173,2.59880585191173,10235.4702566306,0.0,1.0
1991-01-21,14.5,14.5,14.0,14.25,67300,2.69162034662286,2.69162034662286,2.59880585191173,2.6452130992673,362551.130669073,0.0,1.0
1991-01-22,14.75,14.75,14.25,14.25,2700,2.73802759397843,2.73802759397843,2.6452130992673,2.6452130992673,14545.1419436329,0.0,1.0
1991-01-23,14.5,14.75,14.25,14.5,30300,2.69162034662286,2.73802759397843,2.6452130992673,2.69162034662286,163228.815145214,0.0,1.0
1991-01-24,15.5,15.5,15.0,15.25,4900,2.87724933604513,2.87724933604513,2.784434841334,2.83084208868956,26396.7390828894,0.0,1.0
1991-01-25,15.0,15.5,15.0,15.5,67000,2.784434841334,2.87724933604513,2.784434841334,2.87724933604513,360935.003786446,0.0,1.0
1991-01-28,15.25,15.5,15.0,15.0,8400,2.83084208868956,2.87724933604513,2.784434841334,2.784434841334,45251.5527135247,0.0,1.0
1991-01-29,15.75,15.75,15.25,15.5,9500,2.9236565834007,2.9236565834007,2.83084208868956,2.87724933604513,51177.3512831528,0.0,1.0
1991-01-30,16.75,16.75,15.5,15.75,74700,3.10928557282296,3.10928557282296,2.87724933604513,2.9236565834007,402415.593773845,0.0,1.0
1991-01-31,16.75,16.75,16.0,16.0,1500,3.10928557282296,3.10928557282296,2.97006383075626,2.97006383075626,8080.63441312941,0.0,1.0
1991-02-01,18.25,18.5,16.0,16.0,162900,3.38772905695636,3.43413630431193,2.97006383075626,2.97006383075626,877556.897265854,0.0,1.0
1991-02-04,18.12,18.5,18.0,18.5,88300,3.36359728833147,3.43413630431193,3.34132180960079,3.43413630431193,475680.012452884,0.0,1.0
1991-02-05,18.5,18.75,18.25,18.25,289300,3.43413630431193,3.48054355166749,3.38772905695636,3.38772905695636,1558485.02381222,0.0,1.0
1991-02-06,18.75,19.12,18.25,18.75,61600,3.48054355166749,3.54922627775373,3.38772905695636,3.48054355166749,331844.719899181,0.0,1.0
1991-02-07,17.5,19.0,17.0,18.5,60600,3.24850731488966,3.52695079902306,3.15569282017853,3.43413630431193,326457.630290428,0.0,1.0
1991-02-08,17.0,17.5,16.75,17.0,23600,3.15569282017853,3.24850731488966,3.10928557282296,3.15569282017853,127135.314766569,0.0,1.0
1991-02-11,18.0,18.25,17.5,17.5,67700,3.34132180960079,3.38772905695636,3.24850731488966,3.24850731488966,364705.966512574,0.0,1.0
1991-02-12,17.5,18.25,17.5,18.25,3900,3.24850731488966,3.38772905695636,3.24850731488966,3.38772905695636,21009.6494741365,0.0,1.0
1991-02-13,17.75,18.25,17.75,17.75,48200,3.29491456224523,3.38772905695636,3.29491456224523,3.29491456224523,259657.719141891,0.0,1.0
1991-02-14,18.0,18.25,17.62,18.25,5100,3.3747350276968,3.42160634752592,3.30349062155654,3.42160634752592,27202.1356481584,0.18,1.0
1991-02-15,18.12,18.25,17.5,18.0,48300,3.39723326121478,3.42160634752592,3.28099238803856,3.3747350276968,257620.225844324,0.0,1.0
1991-02-19,18.0,18.5,18.0,18.0,45000,3.3747350276968,3.46847766735505,3.3747350276968,3.3747350276968,240018.843954339,0.0,1.0
1991-02-20,18.0,18.25,17.75,18.0,4500,3.3747350276968,3.42160634752592,3.32786370786768,3.3747350276968,24001.8843954339,0.0,1.0
1991-02-21,17.75,18.25,17.75,18.25,1700,3.32786370786768,3.42160634752592,3.32786370786768,3.42160634752592,9067.37854938613,0.0,1.0
1991-02-22,18.25,18.25,18.0,18.0,14000,3.42160634752592,3.42160634752592,3.3747350276968,3.3747350276968,74672.5292302388,0.0,1.0
1991-02-25,17.5,18.25,17.5,18.25,900,3.28099238803856,3.42160634752592,3.28099238803856,3.42160634752592,4800.37687908677,0.0,1.0
1991-02-26,18.25,18.25,17.5,17.5,7500,3.42160634752592,3.42160634752592,3.28099238803856,3.28099238803856,40003.1406590565,0.0,1.0
1991-02-27,18.25,18.25,18.0,18.12,2200,3.42160634752592,3.42160634752592,3.3747350276968,3.39723326121478,11734.2545933232,0.0,1.0
1991-02-28,18.25,18.25,18.25,18.25,500,3.42160634752592,3.42160634752592,3.42160634752592,3.42160634752592,2666.8760439371,0.0,1.0
1991-03-01,18.25,18.25,17.5,18.0,4800,3.42160634752592,3.42160634752592,3.28099238803856,3.3747350276968,25602.0100217962,0.0,1.0
1991-03-04,18.25,18.25,17.75,18.25,30900,3.42160634752592,3.42160634752592,3.32786370786768,3.42160634752592,164812.939515313,0.0,1.0
1991-03-05,17.75,18.25,17.75,18.25,21100,3.32786370786768,3.42160634752592,3.32786370786768,3.42160634752592,112542.169054146,0.0,1.0
1991-03-06,17.5,18.25,17.5,18.25,39600,3.28099238803856,3.42160634752592,3.28099238803856,3.42160634752592,211216.582679818,0.0,1.0
1991-03-07,17.75,18.0,17.5,18.0,42900,3.32786370786768,3.3747350276968,3.28099238803856,3.3747350276968,228817.964569803,0.0,1.0
1991-03-08,17.25,17.75,17.25,17.5,54200,3.23412106820944,3.32786370786768,3.23412106820944,3.28099238803856,289089.363162781,0.0,1.0
1991-03-11,16.5,17.5,16.5,17.5,23400,3.09350710872207,3.28099238803856,3.09350710872207,3.28099238803856,124809.798856256,0.0,1.0
1991-03-12,16.25,16.75,16.25,16.25,10500,3.04663578889295,3.14037842855119,3.04663578889295,3.04663578889295,56004.396922679,0.0,1.0
1991-03-13,17.0,17.0,16.88,16.88,12200,3.18724974838031,3.18724974838031,3.16475151486233,3.16475151486233,65071.7754720653,0.0,1.0
1991-03-14,17.0,17.25,17.0,17.0,44000,3.18724974838031,3.23412106820944,3.18724974838031,3.18724974838031,234685.091866465,0.0,1.0
1991-03-15,16.75,17.25,16.75,17.25,14300,3.14037842855119,3.23412106820944,3.14037842855119,3.23412106820944,76272.654856601,0.0,1.0
1991-03-18,16.25,17.0,16.25,16.75,12200,3.04663578889295,3.18724974838031,3.04663578889295,3.14037842855119,65071.7754720651,0.0,1.0
1991-03-19,16.25,16.75,16.25,16.25,4200,3.04663578889295,3.14037842855119,3.04663578889295,3.04663578889295,22401.7587690716,0.0,1.0
1991-03-20,16.25,16.75,16.25,16.75,7800,3.04663578889295,3.14037842855119,3.04663578889295,3.14037842855119,41603.2662854187,0.0,1.0
1991-03-21,16.25,16.25,16.25,16.25,3000,3.04663578889295,3.04663578889295,3.04663578889295,3.04663578889295,16001.2562636226,0.0,1.0
1991-03-22,16.75,16.75,16.25,16.75,400,3.14037842855119,3.14037842855119,3.04663578889295,3.14037842855119,2133.50083514968,0.0,1.0
1991-03-25,16.75,16.75,16.25,16.25,6900,3.14037842855119,3.14037842855119,3.04663578889295,3.04663578889295,36802.889406332,0.0,1.0
1991-03-26,16.5,16.75,16.25,16.25,3500,3.09350710872207,3.14037842855119,3.04663578889295,3.04663578889295,18668.1323075597,0.0,1.0
1991-03-27,16.75,17.0,16.5,16.5,700,3.14037842855119,3.18724974838031,3.09350710872207,3.09350710872207,3733.62646151194,0.0,1.0
1991-03-28,16.88,17.25,16.5,16.5,18000,3.16475151486233,3.23412106820944,3.09350710872207,3.09350710872207,96007.5375817357,0.0,1.0
1991-04-01,16.88,17.0,16.5,17.0,11200,3.16475151486233,3.18724974838031,3.09350710872207,3.18724974838031,59738.0233841911,0.0,1.0
1991-04-02,17.0,17.0,16.75,16.88,4500,3.18724974838031,3.18724974838031,3.14037842855119,3.16475151486233,24001.8843954339,0.0,1.0
1991-04-03,17.25,17.25,16.75,16.75,10400,3.23412106820944,3.23412106820944,3.14037842855119,3.14037842855119,55471.0217138916,0.0,1.0
1991-04-04,17.5,17.75,16.75,16.75,31900,3.28099238803856,3.32786370786768,3.14037842855119,3.14037842855119,170146.691603187,0.0,1.0
1991-04-05,18.0,18.25,17.25,17.75,22600,3.3747350276968,3.42160634752592,3.23412106820944,3.32786370786768,120542.797185957,0.0,1.0
1991-04-08,17.5,18.25,17.5,18.25,3400,3.28099238803856,3.42160634752592,3.28099238803856,3.42160634752592,18134.7570987723,0.0,1.0
1991-04-09,17.0,18.0,17.0,17.5,47100,3.18724974838031,3.3747350276968,3.18724974838031,3.28099238803856,251219.723338875,0.0,1.0
1991-04-10,16.75,17.5,16.75,17.5,6000,3.14037842855119,3.28099238803856,3.14037842855119,3.28099238803856,32002.5125272452,0.0,1.0
1991-04-11,17.25,17.25,16.75,16.75,23900,3.23412106820944,3.23412106820944,3.14037842855119,3.14037842855119,127476.674900193,0.0,1.0
1991-04-12,17.25,17.5,17.0,17.0,3500,3.23412106820944,3.28099238803856,3.18724974838031,3.18724974838031,18668.1323075597,0.0,1.0
1991-04-15,17.5,17.5,17.0,17.5,4100,3.28099238803856,3.28099238803856,3.18724974838031,3.28099238803856,21868.3835602842,0.0,1.0
1991-04-16,17.5,17.5,17.0,17.5,136400,3.28099238803856,3.28099238803856,3.18724974838031,3.28099238803856,727523.78478604,0.0,1.0
1991-04-17,17.25,17.5,16.75,17.0,144600,3.23412106820944,3.28099238803856,3.14037842855119,3.18724974838031,771260.551906608,0.0,1.0
1991-04-18,17.0,17.25,16.75,17.25,5100,3.18724974838031,3.23412106820944,3.14037842855119,3.23412106820944,27202.1356481584,0.0,1.0
1991-04-19,16.5,17.0,16.5,16.75,12200,3.09350710872207,3.18724974838031,3.09350710872207,3.14037842855119,65071.7754720652,0.0,1.0
1991-04-22,16.0,16.75,16.0,16.75,18400,2.99976446906382,3.14037842855119,2.99976446906382,3.14037842855119,98141.0384168853,0.0,1.0
1991-04-23,16.0,16.5,16.0,16.0,4500,2.99976446906382,3.09350710872207,2.99976446906382,2.99976446906382,24001.8843954339,0.0,1.0
1991-04-24,16.5,16.5,16.0,16.5,4700,3.09350710872207,3.09350710872207,2.99976446906382,3.09350710872207,25068.6348130087,0.0,1.0
1991-04-25,16.25,17.0,16.25,16.25,35100,3.04663578889295,3.18724974838031,3.04663578889295,3.04663578889295,187214.698284384,0.0,1.0
1991-04-26,16.0,16.62,16.0,16.25,34700,2.99976446906382,3.11600534224005,2.99976446906382,3.04663578889295,185081.197449235,0.0,1.0
1991-04-29,15.75,16.25,15.75,15.75,14100,2.9528931492347,3.04663578889295,2.9528931492347,2.9528931492347,75205.9044390262,0.0,1.0
1991-04-30,16.0,16.25,16.0,16.25,14000,2.99976446906382,3.04663578889295,2.99976446906382,3.04663578889295,74672.5292302388,0.0,1.0
1991-05-01,17.38,17.5,16.0,16.25,74100,3.25849415452058,3.28099238803856,2.99976446906382,3.04663578889295,395231.029711478,0.0,1.0
1991-05-02,17.0,17.5,17.0,17.5,13100,3.18724974838031,3.28099238803856,3.18724974838031,3.28099238803856,69872.152351152,0.0,1.0
1991-05-03,17.25,17.5,17.0,17.5,64000,3.23412106820944,3.28099238803856,3.18724974838031,3.28099238803856,341360.133623948,0.0,1.0
1991-05-06,17.5,17.75,17.0,17.0,189100,3.28099238803856,3.32786370786768,3.18724974838031,3.18724974838031,1008612.51981701,0.0,1.0
1991-05-07,17.5,18.0,17.5,17.5,36600,3.31473973831553,3.40944658798168,3.31473973831553,3.31473973831553,193227.840061279,0.18,1.0
1991-05-08,17.5,17.75,17.5,17.5,54100,3.31473973831553,3.3620931631486,3.31473973831553,3.31473973831553,285618.200746317,0.0,1.0
1991-05-09,17.75,17.75,17.5,17.5,25700,3.3620931631486,3.3620931631486,3.31473973831553,3.31473973831553,135681.843977456,0.0,1.0
1991-05-10,17.75,18.0,17.75,18.0,5700,3.3620931631486,3.40944658798168,3.3620931631486,3.40944658798168,30092.8603374124,0.0,1.0
1991-05-13,17.5,18.0,17.5,17.5,4600,3.31473973831553,3.40944658798168,3.31473973831553,3.31473973831553,24285.46623721,0.0,1.0
1991-05-14,17.5,18.0,17.5,17.5,1100,3.31473973831553,3.40944658798168,3.31473973831553,3.31473973831553,5807.39410020238,0.0,1.0
1991-05-15,17.75,18.0,17.5,18.0,14500,3.3620931631486,3.40944658798168,3.31473973831553,3.40944658798168,76552.0131390316,0.0,1.0
1991-05-16,17.5,17.88,17.5,17.5,215400,3.31473973831553,3.38671694406181,3.31473973831553,3.31473973831553,1137193.35380327,0.0,1.0
1991-05-17,17.5,17.5,17.25,17.38,47200,3.31473973831553,3.31473973831553,3.26738631348245,3.29201009439565,249190.001390502,0.0,1.0
1991-05-20,17.0,17.5,17.0,17.0,4500,3.22003288864937,3.31473973831553,3.22003288864937,3.22003288864937,23757.5213190098,0.0,1.0
1991-05-21,17.75,17.75,17.0,17.0,16600,3.3620931631486,3.3620931631486,3.22003288864937,3.22003288864937,87638.8564212362,0.0,1.0
1991-05-22,17.25,17.5,17.25,17.25,1500,3.26738631348245,3.31473973831553,3.26738631348245,3.26738631348245,7919.17377300325,0.0,1.0
1991-05-23,17.75,17.75,17.25,17.25,47000,3.3620931631486,3.3620931631486,3.26738631348245,3.26738631348245,248134.111554102,0.0,1.0
1991-05-24,17.25,17.75,17.25,17.25,17200,3.26738631348245,3.3620931631486,3.26738631348245,3.26738631348245,90806.5259304373,0.0,1.0
1991-05-28,17.25,17.75,17.25,17.75,3700,3.26738631348245,3.3620931631486,3.26738631348245,3.3620931631486,19533.961973408,0.0,1.0
1991-05-29,17.62,17.75,17.25,17.25,11300,3.3374693822354,3.3620931631486,3.26738631348245,3.26738631348245,59657.7757566246,0.0,1.0
1991-05-30,17.38,18.0,17.25,17.75,24700,3.29201009439565,3.40944658798168,3.26738631348245,3.3620931631486,130402.394795454,0.0,1.0
1991-05-31,17.25,18.0,17.25,17.25,900,3.26738631348245,3.40944658798168,3.26738631348245,3.26738631348245,4751.50426380195,0.0,1.0
1991-06-03,18.0,18.0,17.25,18.0,7600,3.40944658798168,3.40944658798168,3.26738631348245,3.40944658798168,40123.8137832166,0.0,1.0
1991-06-04,17.5,18.12,17.5,18.0,12700,3.31473973831553,3.43217623190156,3.31473973831553,3.40944658798168,67049.0046114275,0.0,1.0
1991-06-05,18.0,18.0,17.62,17.62,14300,3.40944658798168,3.40944658798168,3.3374693822354,3.3374693822354,75496.1233026312,0.0,1.0
1991-06-06,18.0,18.0,17.5,17.5,4000,3.40944658798168,3.40944658798168,3.31473973831553,3.31473973831553,21117.7967280087,0.0,1.0
1991-06-07,17.62,18.0,17.5,18.0,18500,3.3374693822354,3.40944658798168,3.31473973831553,3.40944658798168,97669.8098670403,0.0,1.0
1991-06-10,17.75,18.0,17.5,17.5,2800,3.3620931631486,3.40944658798168,3.31473973831553,3.31473973831553,14782.4577096061,0.0,1.0
1991-06-11,17.75,18.0,17.5,17.5,17400,3.3620931631486,3.40944658798168,3.31473973831553,3.31473973831553,91862.4157668379,0.0,1.0
1991-06-12,17.5,18.0,17.5,18.0,6100,3.31473973831553,3.40944658798168,3.31473973831553,3.40944658798168,32204.6400102132,0.0,1.0
1991-06-13,17.62,18.0,17.5,17.5,1900,3.3374693822354,3.40944658798168,3.31473973831553,3.31473973831553,10030.9534458041,0.0,1.0
1991-06-14,18.0,18.25,17.5,17.5,65400,3.40944658798168,3.45680001281476,3.31473973831553,3.31473973831553,345275.976502942,0.0,1.0
1991-06-17,17.75,18.0,17.75,17.75,33200,3.3620931631486,3.40944658798168,3.3620931631486,3.3620931631486,175277.712842472,0.0,1.0
1991-06-18,18.25,18.25,17.75,17.75,16100,3.45680001281476,3.45680001281476,3.3620931631486,3.3620931631486,84999.1318302351,0.0,1.0
1991-06-19,18.0,18.25,17.75,17.75,213200,3.40944658798168,3.45680001281476,3.3620931631486,3.3620931631486,1125578.56560286,0.0,1.0
1991-06-20,17.75,18.25,17.75,18.0,9400,3.3620931631486,3.45680001281476,3.3620931631486,3.40944658798168,49626.8223108205,0.0,1.0
1991-06-21,17.75,17.75,17.5,17.5,23200,3.3620931631486,3.3620931631486,3.31473973831553,3.31473973831553,122483.221022451,0.0,1.0
1991-06-24,17.5,17.75,17.5,17.5,5000,3.31473973831553,3.3620931631486,3.31473973831553,3.31473973831553,26397.2459100108,0.0,1.0
1991-06-25,17.5,17.62,17.5,17.5,10300,3.31473973831553,3.3374693822354,3.31473973831553,3.31473973831553,54378.3265746223,0.0,1.0
1991-06-26,17.62,17.75,17.25,17.5,21900,3.3374693822354,3.3620931631486,3.26738631348245,3.31473973831553,115619.937085848,0.0,1.0
1991-06-27,17.75,17.75,17.25,17.38,6200,3.3620931631486,3.3620931631486,3.26738631348245,3.29201009439565,32732.5849284135,0.0,1.0
1991-06-28,17.25,17.75,17.25,17.75,23900,3.26738631348245,3.3620931631486,3.26738631348245,3.3620931631486,126178.835449852,0.0,1.0
1991-07-01,17.25,17.75,17.25,17.75,9500,3.26738631348245,3.3620931631486,3.26738631348245,3.3620931631486,50154.7672290206,0.0,1.0
1991-07-02,17.0,17.5,17.0,17.0,6900,3.22003288864937,3.31473973831553,3.22003288864937,3.22003288864937,36428.199355815,0.0,1.0
1991-07-03,16.62,17.0,16.5,17.0,18600,3.14805568290309,3.22003288864937,3.12532603898321,3.22003288864937,98197.7547852404,0.0,1.0
1991-07-05,16.25,17.0,16.25,16.25,3800,3.07797261415013,3.22003288864937,3.07797261415013,3.07797261415013,20061.9068916083,0.0,1.0
1991-07-08,16.25,16.75,16.25,16.75,2600,3.07797261415013,3.17267946381629,3.07797261415013,3.17267946381629,13726.5678732057,0.0,1.0
1991-07-09,16.0,17.0,15.25,17.0,28200,3.03061918931705,3.22003288864937,2.88855891481782,3.22003288864937,148880.466932461,0.0,1.0
1991-07-10,15.5,15.75,14.75,15.25,22900,2.93591233965089,2.98326576448397,2.79385206515166,2.88855891481782,120899.38626785,0.0,1.0
1991-07-11,14.75,15.5,14.75,15.0,10000,2.79385206515166,2.93591233965089,2.79385206515166,2.84120548998474,52794.4918200217,0.0,1.0
1991-07-12,15.25,15.5,14.75,15.5,9900,2.88855891481782,2.93591233965089,2.79385206515166,2.93591233965089,52266.5469018214,0.0,1.0
1991-07-15,15.5,15.5,14.75,14.75,140700,2.93591233965089,2.93591233965089,2.79385206515166,2.79385206515166,742818.499907707,0.0,1.0
1991-07-16,15.12,15.5,14.75,15.5,3800,2.86393513390461,2.93591233965089,2.79385206515166,2.93591233965089,20061.9068916083,0.0,1.0
1991-07-17,15.5,15.5,14.75,14.75,33300,2.93591233965089,2.93591233965089,2.79385206515166,2.79385206515166,175805.657760673,0.0,1.0
1991-07-18,15.12,15.25,14.75,15.0,14500,2.86393513390461,2.88855891481782,2.79385206515166,2.84120548998474,76552.0131390316,0.0,1.0
1991-07-19,14.75,15.5,14.75,15.5,900,2.79385206515166,2.93591233965089,2.79385206515166,2.93591233965089,4751.50426380195,0.0,1.0
1991-07-22,15.5,15.5,14.75,15.5,1400,2.93591233965089,2.93591233965089,2.79385206515166,2.93591233965089,7391.22885480305,0.0,1.0
1991-07-23,14.75,15.25,14.75,15.25,36900,2.79385206515166,2.88855891481782,2.79385206515166,2.88855891481782,194811.67481588,0.0,1.0
1991-07-24,15.25,15.25,14.75,15.12,14100,2.88855891481782,2.88855891481782,2.79385206515166,2.86393513390461,74440.2334662305,0.0,1.0
1991-07-25,15.25,15.25,14.75,14.75,229600,2.88855891481782,2.88855891481782,2.79385206515166,2.79385206515166,1212161.5321877,0.0,1.0
1991-07-26,15.25,15.25,15.25,15.25,400,2.88855891481782,2.88855891481782,2.88855891481782,2.88855891481782,2111.77967280087,0.0,1.0
1991-07-29,15.25,15.25,14.75,15.25,4100,2.88855891481782,2.88855891481782,2.79385206515166,2.88855891481782,21645.7416462089,0.0,1.0
1991-07-30,15.0,15.25,14.75,14.75,10900,2.84120548998474,2.88855891481782,2.79385206515166,2.79385206515166,57545.9960838236,0.0,1.0
1991-07-31,15.25,15.25,14.75,15.0,77300,2.88855891481782,2.88855891481782,2.79385206515166,2.84120548998474,408101.421768767,0.0,1.0
1991-08-01,15.75,16.0,15.12,15.5,27300,2.98326576448397,3.03061918931705,2.86393513390461,2.93591233965089,144128.962668659,0.0,1.0
1991-08-02,16.25,16.25,15.75,16.25,9200,3.07797261415013,3.07797261415013,2.98326576448397,3.07797261415013,48570.93247442,0.0,1.0
1991-08-05,16.25,16.25,16.0,16.0,5900,3.07797261415013,3.07797261415013,3.03061918931705,3.03061918931705,31148.7501738128,0.0,1.0
1991-08-06,16.12,16.5,15.75,15.75,126500,3.08744329911675,3.16022422055994,3.01657766507995,3.01657766507995,660475.287297864,0.18,1.0
1991-08-07,16.0,16.12,15.75,16.12,2600,3.06445985023995,3.08744329911675,3.01657766507995,3.08744329911675,13574.9861420905,0.0,1.0
1991-08-08,16.5,16.5,16.12,16.5,3000,3.16022422055994,3.16022422055994,3.08744329911675,3.16022422055994,15663.445548566,0.0,1.0
1991-08-09,15.75,16.5,15.75,16.5,13900,3.01657766507995,3.16022422055994,3.01657766507995,3.16022422055994,72573.9643750222,0.0,1.0
1991-08-12,16.25,16.5,15.75,15.75,39500,3.11234203539995,3.16022422055994,3.01657766507995,3.01657766507995,206235.366389452,0.0,1.0
1991-08-13,16.0,16.0,15.75,15.75,5400,3.06445985023995,3.06445985023995,3.01657766507995,3.01657766507995,28194.2019874187,0.0,1.0
1991-08-14,16.5,16.5,16.0,16.0,28200,3.16022422055994,3.16022422055994,3.06445985023995,3.06445985023995,147236.38815652,0.0,1.0
1991-08-15,15.75,16.5,15.75,16.5,13500,3.01657766507995,3.16022422055994,3.01657766507995,3.16022422055994,70485.5049685468,0.0,1.0
1991-08-16,16.12,16.5,15.75,16.0,18300,3.08744329911675,3.16022422055994,3.01657766507995,3.06445985023995,95547.0178462522,0.0,1.0
1991-08-19,15.75,16.12,15.25,15.75,24200,3.01657766507995,3.08744329911675,2.92081329475995,3.01657766507995,126351.794091765,0.0,1.0
1991-08-20,16.12,16.25,16.12,16.25,4800,3.08744329911675,3.11234203539995,3.08744329911675,3.11234203539995,25061.5128777055,0.0,1.0
1991-08-21,16.25,16.25,15.5,16.25,11000,3.11234203539995,3.11234203539995,2.96869547991995,3.11234203539995,57432.6336780751,0.0,1.0
1991-08-22,16.25,16.25,15.5,15.5,30400,3.11234203539995,3.11234203539995,2.96869547991995,2.96869547991995,158722.914892135,0.0,1.0
1991-08-23,16.25,16.25,15.75,16.25,9300,3.11234203539995,3.11234203539995,3.01657766507995,3.11234203539995,48556.6812005544,0.0,1.0
1991-08-26,15.75,16.5,15.75,15.75,9700,3.01657766507995,3.16022422055994,3.01657766507995,3.01657766507995,50645.1406070299,0.0,1.0
1991-08-27,16.5,16.5,15.75,16.5,16600,3.16022422055994,3.16022422055994,3.01657766507995,3.16022422055994,86671.0653687318,0.0,1.0
1991-08-28,16.5,16.5,16.0,16.0,13100,3.16022422055994,3.16022422055994,3.06445985023995,3.06445985023995,68397.0455620715,0.0,1.0
1991-08-29,16.25,16.25,16.0,16.0,7800,3.11234203539995,3.11234203539995,3.06445985023995,3.06445985023995,40724.9584262714,0.0,1.0
1991-08-30,16.5,16.5,16.0,16.5,1800,3.16022422055994,3.16022422055994,3.06445985023995,3.16022422055994,9398.06732913959,0.0,1.0
1991-09-03,16.25,16.5,16.0,16.0,3900,3.11234203539995,3.16022422055994,3.06445985023995,3.06445985023995,20362.4792131357,0.0,1.0
1991-09-04,16.5,16.5,16.0,16.0,11300,3.16022422055994,3.16022422055994,3.06445985023995,3.06445985023995,58998.9782329319,0.0,1.0
1991-09-05,16.5,16.5,16.25,16.5,10300,3.16022422055994,3.16022422055994,3.11234203539995,3.16022422055994,53777.8297167432,0.0,1.0
1991-09-06,16.5,16.5,16.0,16.5,22700,3.16022422055994,3.16022422055994,3.06445985023995,3.16022422055994,118520.071317483,0.0,1.0
1991-09-09,16.5,16.5,16.25,16.5,22900,3.16022422055994,3.16022422055994,3.11234203539995,3.16022422055994,119564.30102072,0.0,1.0
1991-09-10,16.25,16.5,16.25,16.25,51600,3.11234203539995,3.16022422055994,3.11234203539995,3.11234203539995,269411.263435334,0.0,1.0
1991-09-11,16.38,16.38,16.25,16.25,6800,3.13724077168315,3.13724077168315,3.11234203539995,3.11234203539995,35503.8099100828,0.0,1.0
1991-09-12,16.25,16.5,16.25,16.25,5900,3.11234203539995,3.16022422055994,3.11234203539995,3.11234203539995,30804.776245513,0.0,1.0
1991-09-13,16.75,16.75,16.25,16.25,2300,3.20810640571994,3.20810640571994,3.11234203539995,3.11234203539995,12008.6415872339,0.0,1.0
1991-09-16,16.25,16.25,16.25,16.25,500,3.11234203539995,3.11234203539995,3.11234203539995,3.11234203539995,2610.57425809432,0.0,1.0
1991-09-17,16.5,17.0,16.25,16.75,6200,3.16022422055994,3.25598859087994,3.11234203539995,3.20810640571994,32371.1208003697,0.0,1.0
1991-09-18,16.5,17.0,16.38,17.0,26900,3.16022422055994,3.25598859087994,3.13724077168315,3.25598859087994,140448.895085475,0.0,1.0
1991-09-19,17.25,17.75,16.75,16.75,21000,3.30387077603994,3.39963514635994,3.20810640571994,3.20810640571994,109644.118839962,0.0,1.0
1991-09-20,17.75,17.75,17.25,17.25,7700,3.39963514635994,3.39963514635994,3.30387077603994,3.30387077603994,40202.8435746526,0.0,1.0
1991-09-23,17.25,17.75,17.25,17.25,7200,3.30387077603994,3.39963514635994,3.30387077603994,3.30387077603994,37592.2693165583,0.0,1.0
1991-09-24,17.25,17.5,17.25,17.25,11300,3.30387077603994,3.35175296119994,3.30387077603994,3.30387077603994,58998.9782329318,0.0,1.0
1991-09-25,17.5,17.5,17.25,17.25,19800,3.35175296119994,3.35175296119994,3.30387077603994,3.30387077603994,103378.740620535,0.0,1.0
1991-09-26,17.38,17.5,17.0,17.5,42400,3.32876951232314,3.35175296119994,3.25598859087994,3.35175296119994,221376.697086399,0.0,1.0
1991-09-27,17.0,17.5,17.0,17.5,17700,3.25598859087994,3.35175296119994,3.25598859087994,3.35175296119994,92414.3287365392,0.0,1.0
1991-09-30,18.5,18.5,17.25,17.25,36200,3.54328170183994,3.54328170183994,3.30387077603994,3.30387077603994,189005.576286029,0.0,1.0
1991-10-01,18.12,18.5,18.0,18.5,37500,3.47050078039674,3.54328170183994,3.44751733151994,3.54328170183994,195793.069357074,0.0,1.0
1991-10-02,17.88,18.5,17.75,18.25,28100,3.42453388264314,3.54328170183994,3.39963514635994,3.49539951667994,146714.273304901,0.0,1.0
1991-10-03,17.75,18.5,17.75,17.75,10400,3.39963514635994,3.54328170183994,3.39963514635994,3.39963514635994,54299.944568362,0.0,1.0
1991-10-04,17.75,18.5,17.75,17.75,53800,3.39963514635994,3.54328170183994,3.39963514635994,3.39963514635994,280897.79017095,0.0,1.0
1991-10-07,18.38,18.5,17.75,18.5,13400,3.52029825296314,3.54328170183994,3.39963514635994,3.54328170183994,69963.3901169279,0.0,1.0
1991-10-08,18.0,18.5,18.0,18.0,33400,3.44751733151994,3.54328170183994,3.44751733151994,3.44751733151994,174386.360440701,0.0,1.0
1991-10-09,18.0,18.25,18.0,18.0,33700,3.44751733151994,3.49539951667994,3.44751733151994,3.44751733151994,175952.704995558,0.0,1.0
1991-10-10,18.25,18.25,17.75,18.0,10400,3.49539951667994,3.49539951667994,3.39963514635994,3.44751733151994,54299.944568362,0.0,1.0
1991-10-11,18.0,18.5,17.75,17.75,18400,3.44751733151994,3.54328170183994,3.39963514635994,3.39963514635994,96069.1326978712,0.0,1.0
1991-10-14,18.25,18.75,17.75,17.75,82000,3.49539951667994,3.59116388699994,3.39963514635994,3.39963514635994,428134.17832747,0.0,1.0
1991-10-15,18.25,18.75,18.25,18.75,1100,3.49539951667994,3.59116388699994,3.49539951667994,3.59116388699994,5743.26336780752,0.0,1.0
1991-10-16,18.75,18.75,18.75,18.75,400,3.59116388699994,3.59116388699994,3.59116388699994,3.59116388699994,2088.45940647546,0.0,1.0
1991-10-17,18.25,18.25,18.25,18.25,2000,3.49539951667994,3.49539951667994,3.49539951667994,3.49539951667994,10442.2970323773,0.0,1.0
1991-10-18,18.12,18.75,18.0,18.75,4500,3.47050078039674,3.59116388699994,3.44751733151994,3.59116388699994,23495.1683228489,0.0,1.0
1991-10-21,18.0,18.5,18.0,18.0,13400,3.44751733151994,3.54328170183994,3.44751733151994,3.44751733151994,69963.390116928,0.0,1.0
1991-10-22,17.25,18.0,17.0,17.75,35200,3.30387077603994,3.44751733151994,3.25598859087994,3.39963514635994,183784.427769841,0.0,1.0
1991-10-23,17.5,17.5,17.25,17.25,10600,3.35175296119994,3.35175296119994,3.30387077603994,3.30387077603994,55344.1742715998,0.0,1.0
1991-10-24,17.5,17.5,17.0,17.0,6000,3.35175296119994,3.35175296119994,3.25598859087994,3.25598859087994,31326.8910971319,0.0,1.0
1991-10-25,17.0,17.5,17.0,17.5,7400,3.25598859087994,3.35175296119994,3.25598859087994,3.35175296119994,38636.4990197961,0.0,1.0
1991-10-28,17.25,17.25,17.0,17.0,900,3.30387077603994,3.30387077603994,3.25598859087994,3.25598859087994,4699.03366456979,0.0,1.0
1991-10-29,17.5,17.5,17.5,17.5,100,3.35175296119994,3.35175296119994,3.35175296119994,3.35175296119994,522.114851618866,0.0,1.0
1991-10-30,17.75,17.75,17.0,17.5,19100,3.39963514635994,3.39963514635994,3.25598859087994,3.35175296119994,99723.9366592033,0.0,1.0
1991-10-31,17.75,17.75,17.25,17.25,6800,3.39963514635994,3.39963514635994,3.30387077603994,3.30387077603994,35503.8099100828,0.0,1.0
1991-11-01,17.12,17.5,17.0,17.25,40900,3.27897203975674,3.35175296119994,3.25598859087994,3.30387077603994,213544.974312116,0.0,1.0
1991-11-04,17.25,17.5,17.25,17.25,15000,3.33834594935514,3.38672777470812,3.33834594935514,3.33834594935514,77508.4439795648,0.18,1.0
1991-11-05,18.0,18.0,17.25,17.25,34100,3.48349142541406,3.48349142541406,3.33834594935514,3.33834594935514,176202.529313544,0.0,1.0
1991-11-06,17.75,18.12,17.75,18.0,14100,3.43510960006109,3.50671470158349,3.43510960006109,3.48349142541406,72857.9373407908,0.0,1.0
1991-11-07,18.25,18.25,18.25,18.25,2300,3.53187325076703,3.53187325076703,3.53187325076703,3.53187325076703,11884.6280768666,0.0,1.0
1991-11-08,18.25,18.25,17.75,17.75,17300,3.53187325076703,3.53187325076703,3.43510960006109,3.43510960006109,89393.0720564315,0.0,1.0
1991-11-11,17.75,18.25,17.75,18.25,2000,3.43510960006109,3.53187325076703,3.43510960006109,3.53187325076703,10334.4591972753,0.0,1.0
1991-11-12,18.12,18.25,17.75,18.25,13700,3.50671470158349,3.53187325076703,3.43510960006109,3.53187325076703,70791.0455013358,0.0,1.0
1991-11-13,17.75,18.25,17.75,17.75,20400,3.43510960006109,3.53187325076703,3.43510960006109,3.43510960006109,105411.483812208,0.0,1.0
1991-11-14,17.75,18.25,17.75,17.75,7500,3.43510960006109,3.53187325076703,3.43510960006109,3.43510960006109,38754.2219897824,0.0,1.0
1991-11-15,17.75,18.0,17.75,17.75,15400,3.43510960006109,3.48349142541406,3.43510960006109,3.43510960006109,79575.3358190198,0.0,1.0
1991-11-18,17.88,17.88,17.75,17.75,8600,3.46026814924463,3.46026814924463,3.43510960006109,3.43510960006109,44438.1745482839,0.0,1.0
1991-11-19,17.75,17.75,17.75,17.75,2500,3.43510960006109,3.43510960006109,3.43510960006109,3.43510960006109,12918.0739965941,0.0,1.0
1991-11-20,18.0,18.25,17.75,17.75,12200,3.48349142541406,3.53187325076703,3.43510960006109,3.43510960006109,63040.2011033794,0.0,1.0
1991-11-21,17.75,17.88,17.75,17.75,3900,3.43510960006109,3.46026814924463,3.43510960006109,3.43510960006109,20152.1954346868,0.0,1.0
1991-11-22,18.25,18.25,18.25,18.25,200,3.53187325076703,3.53187325076703,3.53187325076703,3.53187325076703,1033.44591972753,0.0,1.0
1991-11-25,18.0,18.25,17.75,17.75,24300,3.48349142541406,3.53187325076703,3.43510960006109,3.43510960006109,125563.679246895,0.0,1.0
1991-11-26,18.25,18.5,17.75,18.25,21700,3.53187325076703,3.58025507612001,3.43510960006109,3.53187325076703,112128.882290437,0.0,1.0
1991-11-27,18.0,18.5,18.0,18.0,4800,3.48349142541406,3.58025507612001,3.48349142541406,3.48349142541406,24802.7020734607,0.0,1.0
1991-11-29,18.0,18.0,18.0,18.0,1000,3.48349142541406,3.48349142541406,3.48349142541406,3.48349142541406,5167.22959863765,0.0,1.0
1991-12-02,18.0,18.5,18.0,18.0,13800,3.48349142541406,3.58025507612001,3.48349142541406,3.48349142541406,71307.7684611996,0.0,1.0
1991-12-03,18.0,18.5,18.0,18.5,8200,3.48349142541406,3.58025507612001,3.48349142541406,3.58025507612001,42371.2827088288,0.0,1.0
1991-12-04,18.25,18.5,18.0,18.0,10300,3.53187325076703,3.58025507612001,3.48349142541406,3.48349142541406,53222.4648659679,0.0,1.0
1991-12-05,18.5,18.5,18.0,18.0,4800,3.58025507612001,3.58025507612001,3.48349142541406,3.48349142541406,24802.7020734607,0.0,1.0
1991-12-06,18.5,18.5,18.25,18.5,4100,3.58025507612001,3.58025507612001,3.53187325076703,3.58025507612001,21185.6413544144,0.0,1.0
1991-12-09,18.5,18.5,18.0,18.0,45400,3.58025507612001,3.58025507612001,3.48349142541406,3.48349142541406,234592.223778149,0.0,1.0
1991-12-10,18.25,18.75,18.0,18.0,21900,3.53187325076703,3.62863690147298,3.48349142541406,3.48349142541406,113162.328210165,0.0,1.0
1991-12-11,18.75,18.75,18.0,18.0,13600,3.62863690147298,3.62863690147298,3.48349142541406,3.48349142541406,70274.3225414721,0.0,1.0
1991-12-12,18.25,18.75,18.0,18.0,5300,3.53187325076703,3.62863690147298,3.48349142541406,3.48349142541406,27386.3168727796,0.0,1.0
1991-12-13,18.75,18.75,18.0,18.75,13500,3.62863690147298,3.62863690147298,3.48349142541406,3.62863690147298,69757.5995816083,0.0,1.0
1991-12-16,18.75,18.75,18.0,18.38,14000,3.62863690147298,3.62863690147298,3.48349142541406,3.55703179995058,72341.2143809271,0.0,1.0
1991-12-17,18.0,18.75,18.0,18.75,1200,3.48349142541406,3.62863690147298,3.48349142541406,3.62863690147298,6200.67551836518,0.0,1.0
1991-12-18,18.0,18.75,18.0,18.75,8500,3.48349142541406,3.62863690147298,3.48349142541406,3.62863690147298,43921.4515884201,0.0,1.0
1991-12-19,18.25,18.62,18.0,18.0,4200,3.53187325076703,3.60347835228943,3.48349142541406,3.48349142541406,21702.3643142782,0.0,1.0
1991-12-20,18.5,18.62,18.25,18.25,22600,3.58025507612001,3.60347835228943,3.53187325076703,3.53187325076703,116779.388929211,0.0,1.0
1991-12-23,19.5,19.5,18.25,18.75,26500,3.7737823775319,3.7737823775319,3.53187325076703,3.62863690147298,136931.584363898,0.0,1.0
1991-12-24,20.25,20.5,19.5,19.5,70400,3.91892785359082,3.96730967894379,3.7737823775319,3.7737823775319,363772.963744091,0.0,1.0
1991-12-26,19.75,20.5,19.75,20.0,13400,3.82216420288487,3.96730967894379,3.82216420288487,3.87054602823785,69240.8766217446,0.0,1.0
1991-12-27,20.25,20.25,19.75,20.25,86300,3.91892785359082,3.91892785359082,3.82216420288487,3.91892785359082,445931.914362429,0.0,1.0
1991-12-30,19.75,20.25,19.75,20.0,73900,3.82216420288487,3.91892785359082,3.82216420288487,3.87054602823785,381858.267339323,0.0,1.0
1991-12-31,19.25,19.75,19.0,19.75,25400,3.72540055217893,3.82216420288487,3.67701872682595,3.82216420288487,131247.631805396,0.0,1.0
1992-01-02,19.5,19.5,18.75,19.0,169900,3.7737823775319,3.7737823775319,3.62863690147298,3.67701872682595,877912.308808537,0.0,1.0
1992-01-03,19.5,19.5,19.0,19.5,127700,3.7737823775319,3.7737823775319,3.67701872682595,3.7737823775319,659855.219746028,0.0,1.0
1992-01-06,19.25,19.5,19.0,19.0,18300,3.72540055217893,3.7737823775319,3.67701872682595,3.67701872682595,94560.3016550689,0.0,1.0
1992-01-07,19.0,19.5,19.0,19.5,4400,3.67701872682595,3.7737823775319,3.67701872682595,3.7737823775319,22735.8102340057,0.0,1.0
1992-01-08,19.0,19.5,19.0,19.5,10300,3.67701872682595,3.7737823775319,3.67701872682595,3.7737823775319,53222.4648659679,0.0,1.0
1992-01-09,19.38,19.5,19.0,19.0,49300,3.75055910136247,3.7737823775319,3.67701872682595,3.67701872682595,254744.419212836,0.0,1.0
1992-01-10,19.5,19.5,19.0,19.0,10000,3.7737823775319,3.7737823775319,3.67701872682595,3.67701872682595,51672.2959863765,0.0,1.0
1992-01-13,19.0,19.5,19.0,19.25,9500,3.67701872682595,3.7737823775319,3.67701872682595,3.72540055217893,49088.6811870577,0.0,1.0
1992-01-14,19.5,19.5,19.0,19.0,10900,3.7737823775319,3.7737823775319,3.67701872682595,3.67701872682595,56322.8026251504,0.0,1.0
1992-01-15,19.5,20.0,19.25,19.5,36900,3.7737823775319,3.87054602823785,3.72540055217893,3.7737823775319,190670.772189729,0.0,1.0
1992-01-16,19.75,20.0,19.5,19.5,33900,3.82216420288487,3.87054602823785,3.7737823775319,3.7737823775319,175169.083393816,0.0,1.0
1992-01-17,20.0,20.5,19.5,19.5,23000,3.87054602823785,3.96730967894379,3.7737823775319,3.7737823775319,118846.280768666,0.0,1.0
1992-01-20,20.0,20.5,20.0,20.0,9500,3.87054602823785,3.96730967894379,3.87054602823785,3.87054602823785,49088.6811870576,0.0,1.0
1992-01-21,20.0,20.5,20.0,20.0,27700,3.87054602823785,3.96730967894379,3.87054602823785,3.87054602823785,143132.259882263,0.0,1.0
1992-01-22,20.5,20.5,20.0,20.5,12400,3.96730967894379,3.96730967894379,3.87054602823785,3.96730967894379,64073.6470231069,0.0,1.0
1992-01-23,20.75,21.25,20.0,20.0,170400,4.01569150429677,4.11245515500271,3.87054602823785,3.87054602823785,880495.923607855,0.0,1.0
1992-01-24,20.62,21.0,20.5,21.0,54800,3.99053295511322,4.06407332964974,3.96730967894379,4.06407332964974,283164.182005343,0.0,1.0
1992-01-27,21.0,21.25,20.5,20.5,64400,4.06407332964974,4.11245515500271,3.96730967894379,3.96730967894379,332769.586152265,0.0,1.0
1992-01-28,21.0,21.25,20.5,21.0,9500,4.06407332964974,4.11245515500271,3.96730967894379,4.06407332964974,49088.6811870577,0.0,1.0
1992-01-29,20.0,21.25,20.0,20.5,23800,3.87054602823785,4.11245515500271,3.87054602823785,3.96730967894379,122980.064447576,0.0,1.0
1992-01-30,19.75,20.5,19.0,20.5,65800,3.82216420288487,3.96730967894379,3.67701872682595,3.96730967894379,340003.707590358,0.0,1.0
1992-01-31,19.0,19.75,19.0,19.75,12800,3.67701872682595,3.82216420288487,3.67701872682595,3.82216420288487,66140.538862562,0.0,1.0
1992-02-03,20.0,20.0,19.5,20.0,17000,3.87054602823785,3.87054602823785,3.7737823775319,3.87054602823785,87842.90317684,0.0,1.0
1992-02-04,20.25,20.75,20.0,20.25,74400,3.91892785359082,4.01569150429677,3.87054602823785,3.91892785359082,384441.882138641,0.0,1.0
1992-02-05,20.25,20.75,20.25,20.25,20200,3.91892785359082,4.01569150429677,3.91892785359082,3.91892785359082,104378.037892481,0.0,1.0
1992-02-06,20.0,20.75,20.0,20.25,60800,3.87054602823785,4.01569150429677,3.87054602823785,3.91892785359082,314167.559597169,0.0,1.0
1992-02-07,19.88,20.25,19.88,20.25,7600,3.84732275206842,3.91892785359082,3.84732275206842,3.91892785359082,39270.9449496461,0.0,1.0
1992-02-10,20.0,20.25,20.0,20.25,7700,3.87054602823785,3.91892785359082,3.87054602823785,3.91892785359082,39787.6679095099,0.0,1.0
1992-02-11,20.25,20.25,19.75,19.75,20900,3.91892785359082,3.91892785359082,3.82216420288487,3.82216420288487,107995.098611527,0.0,1.0
1992-02-12,20.12,20.25,19.75,19.75,37500,3.89376930440727,3.91892785359082,3.82216420288487,3.82216420288487,193771.109948912,0.0,1.0
1992-02-13,19.75,20.5,19.75,20.5,19300,3.85699911713901,4.00346743804303,3.85699911713901,4.00346743804303,98826.8310216111,0.18,1.0
1992-02-14,19.5,20.5,19.5,19.75,20900,3.80817634350434,4.00346743804303,3.80817634350434,3.85699911713901,107019.728930138,0.0,1.0
1992-02-18,19.5,20.25,19.5,20.25,8200,3.80817634350434,3.95464466440836,3.80817634350434,3.95464466440836,41988.6017812026,0.0,1.0
1992-02-19,19.0,20.0,19.0,20.0,6300,3.710530796235,3.90582189077368,3.710530796235,3.90582189077368,32259.5355148264,0.0,1.0
1992-02-20,19.5,19.5,19.0,19.0,3200,3.80817634350434,3.80817634350434,3.710530796235,3.710530796235,16385.7958170547,0.0,1.0
1992-02-21,19.0,19.25,19.0,19.0,6300,3.710530796235,3.75935356986967,3.710530796235,3.710530796235,32259.5355148264,0.0,1.0
1992-02-24,19.75,19.75,19.12,19.12,56200,3.85699911713901,3.85699911713901,3.73396572757964,3.73396572757964,287775.539037023,0.0,1.0
1992-02-25,19.62,20.0,19.25,19.25,57600,3.83161127484898,3.90582189077368,3.75935356986967,3.75935356986967,294944.324706984,0.0,1.0
1992-02-26,20.0,20.25,19.25,19.25,24100,3.90582189077368,3.95464466440836,3.75935356986967,3.75935356986967,123405.524747193,0.0,1.0
1992-02-27,19.75,20.5,19.75,20.0,20000,3.85699911713901,4.00346743804303,3.85699911713901,3.90582189077368,102411.223856592,0.0,1.0
1992-02-28,19.5,19.75,19.5,19.75,12300,3.80817634350434,3.85699911713901,3.80817634350434,3.85699911713901,62982.9026718039,0.0,1.0
1992-03-02,19.0,19.5,19.0,19.25,18900,3.710530796235,3.80817634350434,3.710530796235,3.75935356986967,96778.6065444791,0.0,1.0
1992-03-03,19.38,19.5,19.0,19.0,11000,3.7847414121597,3.80817634350434,3.710530796235,3.710530796235,56326.1731211254,0.0,1.0
1992-03-04,19.25,19.75,19.0,19.0,2000,3.75935356986967,3.85699911713901,3.710530796235,3.710530796235,10241.1223856592,0.0,1.0
1992-03-05,19.0,19.75,19.0,19.0,1000,3.710530796235,3.85699911713901,3.710530796235,3.710530796235,5120.56119282958,0.0,1.0
1992-03-06,19.25,19.75,19.0,19.75,12900,3.75935356986967,3.85699911713901,3.710530796235,3.85699911713901,66055.2393875017,0.0,1.0
1992-03-09,19.12,19.5,19.0,19.5,2300,3.73396572757964,3.80817634350434,3.710530796235,3.80817634350434,11777.2907435081,0.0,1.0
1992-03-10,19.25,19.5,19.0,19.5,3500,3.75935356986967,3.80817634350434,3.710530796235,3.80817634350434,17921.9641749036,0.0,1.0
1992-03-11,19.38,19.38,19.0,19.0,1600,3.7847414121597,3.7847414121597,3.710530796235,3.710530796235,8192.89790852733,0.0,1.0
1992-03-12,19.12,19.75,19.0,19.0,8000,3.73396572757964,3.85699911713901,3.710530796235,3.710530796235,40964.4895426367,0.0,1.0
1992-03-13,19.25,19.75,19.0,19.25,5100,3.75935356986967,3.85699911713901,3.710530796235,3.75935356986967,26114.8620834309,0.0,1.0
1992-03-16,19.25,19.62,19.25,19.62,11000,3.75935356986967,3.83161127484898,3.75935356986967,3.83161127484898,56326.1731211254,0.0,1.0
1992-03-17,20.0,20.0,19.25,19.25,8800,3.90582189077368,3.90582189077368,3.75935356986967,3.75935356986967,45060.9384969004,0.0,1.0
1992-03-18,19.25,20.0,19.25,20.0,58200,3.75935356986967,3.90582189077368,3.75935356986967,3.90582189077368,298016.661422682,0.0,1.0
1992-03-19,19.75,20.0,19.25,19.25,21200,3.85699911713901,3.90582189077368,3.75935356986967,3.75935356986967,108555.897287987,0.0,1.0
1992-03-20,20.12,20.25,19.25,20.25,26500,3.92925682211833,3.95464466440836,3.75935356986967,3.95464466440836,135694.871609984,0.0,1.0
1992-03-23,20.12,20.25,19.75,20.25,36800,3.92925682211833,3.95464466440836,3.85699911713901,3.95464466440836,188436.651896129,0.0,1.0
1992-03-24,20.5,20.5,19.75,19.75,30100,4.00346743804303,4.00346743804303,3.85699911713901,3.85699911713901,154128.89190417,0.0,1.0
1992-03-25,20.25,20.75,20.0,20.5,73700,3.95464466440836,4.0522902116777,3.90582189077368,4.00346743804303,377385.35991154,0.0,1.0
1992-03-26,20.25,20.75,20.25,20.5,6900,3.95464466440836,4.0522902116777,3.95464466440836,4.00346743804303,35331.8722305241,0.0,1.0
1992-03-27,20.5,20.5,19.75,20.25,6900,4.00346743804303,4.00346743804303,3.85699911713901,3.95464466440836,35331.8722305241,0.0,1.0
1992-03-30,20.38,20.5,19.75,19.75,6900,3.98003250669838,4.00346743804303,3.85699911713901,3.85699911713901,35331.8722305242,0.0,1.0
1992-03-31,20.0,20.75,20.0,20.0,4100,3.90582189077368,4.0522902116777,3.90582189077368,3.90582189077368,20994.3008906013,0.0,1.0
1992-04-01,20.38,20.5,19.75,19.75,51000,3.98003250669838,4.00346743804303,3.85699911713901,3.85699911713901,261148.620834309,0.0,1.0
1992-04-02,20.5,20.5,19.75,20.5,7200,4.00346743804303,4.00346743804303,3.85699911713901,4.00346743804303,36868.040588373,0.0,1.0
1992-04-03,19.5,19.75,19.5,19.75,8400,3.80817634350434,3.85699911713901,3.80817634350434,3.85699911713901,43012.7140197685,0.0,1.0
1992-04-06,19.75,19.75,19.5,19.5,11800,3.85699911713901,3.85699911713901,3.80817634350434,3.80817634350434,60422.6220753892,0.0,1.0
1992-04-07,19.75,20.0,19.5,19.5,15600,3.85699911713901,3.90582189077368,3.80817634350434,3.80817634350434,79880.7546081416,0.0,1.0
1992-04-08,19.25,19.75,19.25,19.75,1600,3.75935356986967,3.85699911713901,3.75935356986967,3.85699911713901,8192.89790852734,0.0,1.0
1992-04-09,20.5,20.5,19.25,19.75,17200,4.00346743804303,4.00346743804303,3.75935356986967,3.85699911713901,88073.6525166688,0.0,1.0
1992-04-10,19.75,20.5,19.75,20.5,13300,3.85699911713901,4.00346743804303,3.85699911713901,4.00346743804303,68103.4638646335,0.0,1.0
1992-04-13,21.0,21.0,19.75,19.75,29700,4.10111298531237,4.10111298531237,3.85699911713901,3.85699911713901,152080.667427039,0.0,1.0
1992-04-14,20.25,21.0,20.25,21.0,38600,3.95464466440836,4.10111298531237,3.95464466440836,4.10111298531237,197653.662043222,0.0,1.0
1992-04-15,21.0,21.25,20.25,20.38,62500,4.10111298531237,4.14993575894704,3.95464466440836,3.98003250669838,320035.074551849,0.0,1.0
1992-04-16,20.25,21.0,20.25,20.38,13000,3.95464466440836,4.10111298531237,3.95464466440836,3.98003250669838,66567.2955067845,0.0,1.0
1992-04-20,20.25,21.0,20.25,20.38,20800,3.95464466440836,4.10111298531237,3.95464466440836,3.98003250669838,106507.672810855,0.0,1.0
1992-04-21,20.25,21.0,20.25,20.25,2400,3.95464466440836,4.10111298531237,3.95464466440836,3.95464466440836,12289.346862791,0.0,1.0
1992-04-22,20.5,21.0,20.25,20.25,12900,4.00346743804303,4.10111298531237,3.95464466440836,3.95464466440836,66055.2393875016,0.0,1.0
1992-04-23,20.25,20.25,20.25,20.25,1800,3.95464466440836,3.95464466440836,3.95464466440836,3.95464466440836,9217.01014709324,0.0,1.0
1992-04-24,20.75,20.75,20.0,20.25,12200,4.0522902116777,4.0522902116777,3.90582189077368,3.95464466440836,62470.8465525209,0.0,1.0
1992-04-27,19.5,20.75,19.5,20.0,23400,3.80817634350434,4.0522902116777,3.80817634350434,3.90582189077368,119821.131912212,0.0,1.0
1992-04-28,19.62,20.25,19.5,19.5,5700,3.83161127484898,3.95464466440836,3.80817634350434,3.80817634350434,29187.1987991287,0.0,1.0
1992-04-29,19.88,20.25,19.88,20.25,1900,3.88238695942904,3.95464466440836,3.88238695942904,3.95464466440836,9729.06626637622,0.0,1.0
1992-04-30,20.12,20.5,19.5,19.5,21200,3.92925682211833,4.00346743804303,3.80817634350434,3.80817634350434,108555.897287987,0.0,1.0
1992-05-01,20.0,20.0,19.5,19.75,23600,3.90582189077368,3.90582189077368,3.80817634350434,3.85699911713901,120845.244150778,0.0,1.0
1992-05-04,19.75,20.0,19.5,19.88,20000,3.85699911713901,3.90582189077368,3.80817634350434,3.88238695942904,102411.223856592,0.0,1.0
1992-05-05,19.75,20.0,19.5,19.5,5200,3.85699911713901,3.90582189077368,3.80817634350434,3.80817634350434,26626.9182027139,0.0,1.0
1992-05-06,20.0,20.0,19.5,20.0,6200,3.90582189077368,3.90582189077368,3.80817634350434,3.90582189077368,31747.4793955435,0.0,1.0
1992-05-07,20.0,20.0,19.0,20.0,213300,3.90582189077368,3.90582189077368,3.710530796235,3.90582189077368,1092215.70243055,0.0,1.0
1992-05-08,19.5,20.0,19.0,20.0,933100,3.80817634350434,3.90582189077368,3.710530796235,3.90582189077368,4777995.64902929,0.0,1.0
1992-05-11,20.0,20.0,19.5,19.5,7300,3.90582189077368,3.90582189077368,3.80817634350434,3.80817634350434,37380.096707656,0.0,1.0
1992-05-12,19.75,19.75,19.75,19.75,600,3.89215151415598,3.89215151415598,3.89215151415598,3.89215151415598,3044.5885667351,0.18,1.0
1992-05-13,19.5,19.75,19.5,19.62,74600,3.84288377347046,3.89215151415598,3.84288377347046,3.86653228899951,378543.845130731,0.0,1.0
1992-05-14,19.88,20.0,19.5,19.5,19200,3.91777073931245,3.94141925484149,3.84288377347046,3.84288377347046,97426.8341355232,0.0,1.0
1992-05-15,19.75,20.0,19.5,20.0,25600,3.89215151415598,3.94141925484149,3.84288377347046,3.94141925484149,129902.445514031,0.0,1.0
1992-05-18,19.5,20.0,19.5,20.0,6800,3.84288377347046,3.94141925484149,3.84288377347046,3.94141925484149,34505.3370896645,0.0,1.0
1992-05-19,20.0,20.0,19.75,19.75,2000,3.94141925484149,3.94141925484149,3.89215151415598,3.89215151415598,10148.6285557837,0.0,1.0
1992-05-20,19.5,19.62,19.5,19.62,1100,3.84288377347046,3.86653228899951,3.84288377347046,3.86653228899951,5581.74570568102,0.0,1.0
1992-05-21,19.0,19.75,19.0,19.75,13300,3.74434829209942,3.89215151415598,3.74434829209942,3.89215151415598,67488.3798959614,0.0,1.0
1992-05-22,19.38,19.38,19.0,19.12,1800,3.81923525794141,3.81923525794141,3.74434829209942,3.76799680762847,9133.7657002053,0.0,1.0
1992-05-26,19.0,19.75,19.0,19.75,11200,3.74434829209942,3.89215151415598,3.74434829209942,3.89215151415598,56832.3199123886,0.0,1.0
1992-05-27,18.5,19.62,18.5,19.62,18100,3.64581281072838,3.86653228899951,3.64581281072838,3.86653228899951,91845.0884298423,0.0,1.0
1992-05-28,19.0,19.0,18.5,19.0,25400,3.74434829209942,3.74434829209942,3.64581281072838,3.74434829209942,128887.582658453,0.0,1.0
1992-05-29,19.25,19.5,18.75,19.0,110700,3.79361603278494,3.84288377347046,3.6950805514139,3.74434829209942,561726.590562626,0.0,1.0
1992-06-01,19.25,19.5,19.0,19.5,46300,3.79361603278494,3.84288377347046,3.74434829209942,3.84288377347046,234940.751066392,0.0,1.0
1992-06-02,19.25,19.62,19.25,19.25,32200,3.79361603278494,3.86653228899951,3.79361603278494,3.79361603278494,163392.919748117,0.0,1.0
1992-06-03,19.75,19.75,19.25,19.25,4900,3.89215151415598,3.89215151415598,3.79361603278494,3.79361603278494,24864.13996167,0.0,1.0
1992-06-04,19.75,20.0,19.25,20.0,15000,3.89215151415598,3.94141925484149,3.79361603278494,3.94141925484149,76114.7141683775,0.0,1.0
1992-06-05,20.5,20.75,19.75,20.0,25600,4.03995473621253,4.08922247689805,3.89215151415598,3.94141925484149,129902.445514031,0.0,1.0
1992-06-08,20.5,20.5,19.75,19.75,3100,4.03995473621253,4.03995473621253,3.89215151415598,3.89215151415598,15730.3742614647,0.0,1.0
1992-06-09,19.5,20.5,19.25,20.5,23000,3.84288377347046,4.03995473621253,3.79361603278494,4.03995473621253,116709.228391512,0.0,1.0
1992-06-10,19.25,19.5,19.0,19.0,23600,3.79361603278494,3.84288377347046,3.74434829209942,3.74434829209942,119753.816958247,0.0,1.0
1992-06-11,19.75,19.75,19.38,19.5,500,3.89215151415598,3.89215151415598,3.81923525794141,3.84288377347046,2537.15713894592,0.0,1.0
1992-06-12,19.25,19.5,19.0,19.5,26500,3.79361603278494,3.84288377347046,3.74434829209942,3.84288377347046,134469.328364134,0.0,1.0
1992-06-15,19.0,19.75,19.0,19.75,1200,3.74434829209942,3.89215151415598,3.74434829209942,3.89215151415598,6089.1771334702,0.0,1.0
1992-06-16,18.75,19.25,18.75,19.25,1300,3.6950805514139,3.79361603278494,3.6950805514139,3.79361603278494,6596.60856125939,0.0,1.0
1992-06-17,19.75,19.75,18.75,18.75,4200,3.89215151415598,3.89215151415598,3.6950805514139,3.6950805514139,21312.1199671457,0.0,1.0
1992-06-18,19.5,19.5,18.75,19.0,22800,3.84288377347046,3.84288377347046,3.6950805514139,3.74434829209942,115694.365535934,0.0,1.0
1992-06-19,19.12,19.5,19.0,19.5,67900,3.76799680762847,3.84288377347046,3.74434829209942,3.84288377347046,344545.939468856,0.0,1.0
1992-06-22,19.5,19.5,19.0,19.0,45400,3.84288377347046,3.84288377347046,3.74434829209942,3.74434829209942,230373.868216289,0.0,1.0
1992-06-23,19.0,19.5,19.0,19.5,25500,3.74434829209942,3.84288377347046,3.74434829209942,3.84288377347046,129395.014086242,0.0,1.0
1992-06-24,19.0,19.38,19.0,19.25,31900,3.74434829209942,3.81923525794141,3.74434829209942,3.79361603278494,161870.62546475,0.0,1.0
1992-06-25,18.5,19.0,18.5,19.0,28100,3.64581281072838,3.74434829209942,3.64581281072838,3.74434829209942,142588.231208761,0.0,1.0
1992-06-26,18.5,18.5,18.5,18.5,6300,3.64581281072838,3.64581281072838,3.64581281072838,3.64581281072838,31968.1799507186,0.0,1.0
1992-06-29,19.0,19.0,18.5,18.5,60400,3.74434829209942,3.74434829209942,3.64581281072838,3.64581281072838,306488.582384667,0.0,1.0
1992-06-30,19.0,19.0,18.5,18.5,9300,3.74434829209942,3.74434829209942,3.64581281072838,3.64581281072838,47191.1227843941,0.0,1.0
1992-07-01,18.38,19.0,18.38,18.75,21800,3.62216429519933,3.74434829209942,3.62216429519933,3.6950805514139,110620.051258042,0.0,1.0
1992-07-02,18.5,18.75,18.0,18.75,16400,3.64581281072838,3.6950805514139,3.54727732935735,3.6950805514139,83218.7541574262,0.0,1.0
1992-07-06,18.25,18.5,18.0,18.5,53300,3.59654507004286,3.64581281072838,3.54727732935735,3.64581281072838,270460.951011635,0.0,1.0
1992-07-07,18.0,18.5,18.0,18.5,14500,3.54727732935735,3.64581281072838,3.54727732935735,3.64581281072838,73577.5570294315,0.0,1.0
1992-07-08,18.25,18.5,18.0,18.0,1600,3.59654507004286,3.64581281072838,3.54727732935735,3.54727732935735,8118.90284462695,0.0,1.0
1992-07-09,18.5,18.5,18.0,18.5,15600,3.64581281072838,3.64581281072838,3.54727732935735,3.64581281072838,79159.3027351127,0.0,1.0
1992-07-10,18.5,18.5,18.0,18.0,50000,3.64581281072838,3.64581281072838,3.54727732935735,3.54727732935735,253715.713894592,0.0,1.0
1992-07-13,18.5,18.5,18.25,18.5,48500,3.64581281072838,3.64581281072838,3.59654507004286,3.64581281072838,246104.242477754,0.0,1.0
1992-07-14,18.75,18.75,18.25,18.5,21600,3.6950805514139,3.6950805514139,3.59654507004286,3.64581281072838,109605.188402464,0.0,1.0
1992-07-15,18.25,18.75,18.25,18.25,5900,3.59654507004286,3.6950805514139,3.59654507004286,3.59654507004286,29938.4542395619,0.0,1.0
1992-07-16,18.75,18.75,18.25,18.5,12800,3.6950805514139,3.6950805514139,3.59654507004286,3.64581281072838,64951.2227570155,0.0,1.0
1992-07-17,19.62,19.62,18.25,18.25,23900,3.86653228899951,3.86653228899951,3.59654507004286,3.59654507004286,121276.111241615,0.0,1.0
1992-07-20,19.0,19.5,19.0,19.0,10600,3.74434829209942,3.84288377347046,3.74434829209942,3.74434829209942,53787.7313456535,0.0,1.0
1992-07-21,19.0,19.5,19.0,19.0,4800,3.74434829209942,3.84288377347046,3.74434829209942,3.74434829209942,24356.7085338808,0.0,1.0
1992-07-22,19.75,20.25,19.25,19.5,39000,3.89215151415598,3.99068699552701,3.79361603278494,3.84288377347046,197898.256837781,0.0,1.0
1992-07-23,20.25,20.25,19.5,19.75,2700,3.99068699552701,3.99068699552701,3.84288377347046,3.89215151415598,13700.648550308,0.0,1.0
1992-07-24,19.88,20.25,19.5,19.5,11600,3.91777073931245,3.99068699552701,3.84288377347046,3.84288377347046,58862.0456235452,0.0,1.0
1992-07-27,19.25,19.5,19.25,19.5,16700,3.79361603278494,3.84288377347046,3.79361603278494,3.84288377347046,84741.0484407936,0.0,1.0
1992-07-28,19.75,19.75,19.38,19.75,3700,3.89215151415598,3.89215151415598,3.81923525794141,3.89215151415598,18774.9628281998,0.0,1.0
1992-07-29,19.75,19.75,19.38,19.75,16600,3.89215151415598,3.89215151415598,3.81923525794141,3.89215151415598,84233.6170130044,0.0,1.0
1992-07-30,19.5,19.75,19.5,19.75,6400,3.84288377347046,3.89215151415598,3.84288377347046,3.89215151415598,32475.6113785077,0.0,1.0
1992-07-31,19.62,20.0,19.5,19.5,15300,3.86653228899951,3.94141925484149,3.84288377347046,3.84288377347046,77637.008451745,0.0,1.0
1992-08-03,20.0,20.0,20.0,20.0,200,3.94141925484149,3.94141925484149,3.94141925484149,3.94141925484149,1014.86285557837,0.0,1.0
1992-08-04,19.5,19.5,19.5,19.5,5200,3.84288377347046,3.84288377347046,3.84288377347046,3.84288377347046,26386.4342450375,0.0,1.0
1992-08-05,18.75,20.0,18.5,20.0,25600,3.6950805514139,3.94141925484149,3.64581281072838,3.94141925484149,129902.445514031,0.0,1.0
1992-08-06,18.75,18.75,18.25,18.25,2300,3.6950805514139,3.6950805514139,3.59654507004286,3.59654507004286,11670.9228391512,0.0,1.0
1992-08-07,18.0,18.75,18.0,18.75,600,3.54727732935735,3.6950805514139,3.54727732935735,3.6950805514139,3044.5885667351,0.0,1.0
1992-08-10,17.25,18.38,17.25,18.0,29900,3.39947410730079,3.62216429519933,3.39947410730079,3.54727732935735,151721.996908966,0.0,1.0
1992-08-11,17.25,17.75,16.5,17.75,14100,3.39947410730079,3.49800958867183,3.25167088524423,3.49800958867183,71547.8313182749,0.0,1.0
1992-08-12,17.25,17.25,16.88,17.25,7600,3.39947410730079,3.39947410730079,3.32655785108622,3.39947410730079,38564.7885119779,0.0,1.0
1992-08-13,17.75,17.75,16.5,16.5,8100,3.49800958867183,3.49800958867183,3.25167088524423,3.25167088524423,41101.9456509238,0.0,1.0
1992-08-14,17.75,17.75,17.25,17.75,15200,3.5334823619654,3.5334823619654,3.43394764754384,3.5334823619654,76355.2700599675,0.18,1.0
1992-08-17,17.75,17.75,17.25,17.62,14800,3.5334823619654,3.5334823619654,3.43394764754384,3.50760333621579,74345.9208478631,0.0,1.0
1992-08-18,17.75,18.25,17.5,17.75,7300,3.5334823619654,3.63301707638696,3.48371500475462,3.5334823619654,36670.6231209055,0.0,1.0
1992-08-19,18.5,18.5,17.75,17.75,6900,3.68278443359774,3.68278443359774,3.5334823619654,3.5334823619654,34661.273908801,0.0,1.0
1992-08-20,17.75,18.5,17.75,18.5,6900,3.5334823619654,3.68278443359774,3.5334823619654,3.68278443359774,34661.273908801,0.0,1.0
1992-08-21,18.75,19.5,18.75,18.75,24300,3.73255179080852,3.88185386244086,3.73255179080852,3.73255179080852,122067.964635343,0.0,1.0
1992-08-24,19.5,19.75,18.75,18.75,92300,3.88185386244086,3.93162121965164,3.73255179080852,3.73255179080852,463657.330693092,0.0,1.0
1992-08-25,20.0,20.0,19.25,19.5,239600,3.98138857686242,3.98138857686242,3.83208650523008,3.88185386244086,1203600.17805054,0.0,1.0
1992-08-26,19.75,20.5,19.75,20.5,38300,3.93162121965164,4.08092329128398,3.93162121965164,4.08092329128398,192395.187058997,0.0,1.0
1992-08-27,20.0,20.5,19.75,20.12,14000,3.98138857686242,4.08092329128398,3.93162121965164,4.0052769083236,70327.2224236543,0.0,1.0
1992-08-28,19.75,20.5,19.75,19.75,7200,3.93162121965164,4.08092329128398,3.93162121965164,3.93162121965164,36168.2858178794,0.0,1.0
1992-08-31,19.5,20.25,19.5,20.0,4100,3.88185386244086,4.0311559340732,3.88185386244086,3.98138857686242,20595.8294240702,0.0,1.0
1992-09-01,19.88,20.25,19.88,20.25,1100,3.95750024540125,4.0311559340732,3.95750024540125,4.0311559340732,5525.71033328712,0.0,1.0
1992-09-02,20.25,20.25,19.75,20.0,142600,4.0311559340732,4.0311559340732,3.93162121965164,3.98138857686242,716332.994115222,0.0,1.0
1992-09-03,19.5,20.0,19.5,19.5,1800,3.88185386244086,3.98138857686242,3.88185386244086,3.88185386244086,9042.07145446984,0.0,1.0
1992-09-04,19.5,20.25,19.5,20.25,7300,3.88185386244086,4.0311559340732,3.88185386244086,4.0311559340732,36670.6231209055,0.0,1.0
1992-09-08,19.5,20.25,19.5,19.5,71700,3.88185386244086,4.0311559340732,3.88185386244086,3.88185386244086,360175.846269715,0.0,1.0
1992-09-09,19.88,19.88,19.5,19.75,2400,3.95750024540125,3.95750024540125,3.88185386244086,3.93162121965164,12056.0952726264,0.0,1.0
1992-09-10,19.5,20.25,19.5,20.25,86100,3.88185386244086,4.0311559340732,3.88185386244086,4.0311559340732,432512.417905474,0.0,1.0
1992-09-11,20.25,20.25,19.5,20.25,4900,4.0311559340732,4.0311559340732,3.88185386244086,4.0311559340732,24614.527848279,0.0,1.0
1992-09-14,20.0,20.25,19.5,20.25,6700,3.98138857686242,4.0311559340732,3.88185386244086,4.0311559340732,33656.5993027489,0.0,1.0
1992-09-15,19.5,20.25,19.5,20.25,1800,3.88185386244086,4.0311559340732,3.88185386244086,4.0311559340732,9042.07145446984,0.0,1.0
1992-09-16,19.75,20.0,19.5,20.0,12900,3.93162121965164,3.98138857686242,3.88185386244086,3.98138857686242,64801.5120903672,0.0,1.0
1992-09-17,19.5,20.0,19.5,20.0,7200,3.88185386244086,3.98138857686242,3.88185386244086,3.98138857686242,36168.2858178794,0.0,1.0
1992-09-18,20.25,20.5,19.5,19.5,55400,4.0311559340732,4.08092329128398,3.88185386244086,3.88185386244086,278294.865876461,0.0,1.0
1992-09-21,20.5,20.5,20.0,20.0,2300,4.08092329128398,4.08092329128398,3.98138857686242,3.98138857686242,11553.7579696004,0.0,1.0
1992-09-22,19.75,19.75,19.75,19.75,7100,3.93162121965164,3.93162121965164,3.93162121965164,3.93162121965164,35665.9485148533,0.0,1.0
1992-09-23,20.0,20.5,19.75,19.75,4800,3.98138857686242,4.08092329128398,3.93162121965164,3.93162121965164,24112.1905452529,0.0,1.0
1992-09-24,19.75,20.5,19.75,20.5,800,3.93162121965164,4.08092329128398,3.93162121965164,4.08092329128398,4018.69842420882,0.0,1.0
1992-09-25,20.5,20.5,19.75,19.75,4000,4.08092329128398,4.08092329128398,3.93162121965164,3.93162121965164,20093.4921210441,0.0,1.0
1992-09-28,20.0,20.5,19.75,20.5,10300,3.98138857686242,4.08092329128398,3.93162121965164,4.08092329128398,51740.7422116886,0.0,1.0
1992-09-29,20.5,20.5,20.25,20.25,1800,4.08092329128398,4.08092329128398,4.0311559340732,4.0311559340732,9042.07145446984,0.0,1.0
1992-09-30,20.75,20.75,20.0,20.0,56600,4.13069064849476,4.13069064849476,3.98138857686242,3.98138857686242,284322.913512774,0.0,1.0
1992-10-01,20.75,20.75,20.0,20.0,16000,4.13069064849476,4.13069064849476,3.98138857686242,3.98138857686242,80373.9684841764,0.0,1.0
1992-10-02,19.75,20.5,19.75,20.5,17300,3.93162121965164,4.08092329128398,3.93162121965164,4.08092329128398,86904.3534235157,0.0,1.0
1992-10-05,19.5,19.75,19.25,19.75,10000,3.88185386244086,3.93162121965164,3.83208650523008,3.93162121965164,50233.7303026102,0.0,1.0
1992-10-06,19.25,19.75,19.25,19.25,2500,3.83208650523008,3.93162121965164,3.83208650523008,3.83208650523008,12558.4325756526,0.0,1.0
1992-10-07,20.0,20.0,19.62,20.0,2900,3.98138857686242,3.98138857686242,3.90574219390204,3.98138857686242,14567.781787757,0.0,1.0
1992-10-08,19.62,20.0,19.25,19.25,9400,3.90574219390204,3.98138857686242,3.83208650523008,3.83208650523008,47219.7064844535,0.0,1.0
1992-10-09,20.0,20.0,20.0,20.0,900,3.98138857686242,3.98138857686242,3.98138857686242,3.98138857686242,4521.03572723492,0.0,1.0
1992-10-12,19.5,20.25,19.5,20.25,800,3.88185386244086,4.0311559340732,3.88185386244086,4.0311559340732,4018.69842420882,0.0,1.0
1992-10-13,20.0,20.25,19.5,20.25,4800,3.98138857686242,4.0311559340732,3.88185386244086,4.0311559340732,24112.1905452529,0.0,1.0
1992-10-14,19.88,20.25,19.88,20.25,3500,3.95750024540125,4.0311559340732,3.95750024540125,4.0311559340732,17581.8056059136,0.0,1.0
1992-10-15,20.0,20.75,20.0,20.25,20700,3.98138857686242,4.13069064849476,3.98138857686242,4.0311559340732,103983.821726403,0.0,1.0
1992-10-16,20.75,20.75,20.25,20.25,73100,4.13069064849476,4.13069064849476,4.0311559340732,4.0311559340732,367208.568512081,0.0,1.0
1992-10-19,21.0,21.5,20.5,20.5,131800,4.18045800570554,4.2799927201271,4.08092329128398,4.08092329128398,662080.565388403,0.0,1.0
1992-10-20,21.5,21.5,21.0,21.5,21000,4.2799927201271,4.2799927201271,4.18045800570554,4.2799927201271,105490.833635482,0.0,1.0
1992-10-21,21.38,21.5,21.0,21.5,46200,4.25610438866593,4.2799927201271,4.18045800570554,4.2799927201271,232079.833998059,0.0,1.0
1992-10-22,21.0,21.5,21.0,21.5,6500,4.18045800570554,4.2799927201271,4.18045800570554,4.2799927201271,32651.9246966967,0.0,1.0
1992-10-23,21.0,21.5,21.0,21.38,6300,4.18045800570554,4.2799927201271,4.18045800570554,4.25610438866593,31647.2500906445,0.0,1.0
1992-10-26,21.0,21.5,21.0,21.0,22400,4.18045800570554,4.2799927201271,4.18045800570554,4.18045800570554,112523.555877847,0.0,1.0
1992-10-27,21.0,21.5,21.0,21.0,2000,4.18045800570554,4.2799927201271,4.18045800570554,4.18045800570554,10046.746060522,0.0,1.0
1992-10-28,21.25,21.25,20.5,20.5,8000,4.23022536291632,4.23022536291632,4.08092329128398,4.08092329128398,40186.9842420882,0.0,1.0
1992-10-29,21.0,21.25,20.75,20.75,6800,4.18045800570554,4.23022536291632,4.13069064849476,4.13069064849476,34158.936605775,0.0,1.0
1992-10-30,21.25,21.25,21.0,21.25,10600,4.23022536291632,4.23022536291632,4.18045800570554,4.23022536291632,53247.7541207669,0.0,1.0
1992-11-02,21.25,21.25,21.0,21.25,8100,4.23022536291632,4.23022536291632,4.18045800570554,4.23022536291632,40689.3215451143,0.0,1.0
1992-11-03,21.25,21.25,20.75,21.25,4900,4.23022536291632,4.23022536291632,4.13069064849476,4.23022536291632,24614.527848279,0.0,1.0
1992-11-04,21.5,21.5,20.75,20.75,52500,4.2799927201271,4.2799927201271,4.13069064849476,4.13069064849476,263727.084088704,0.0,1.0
1992-11-05,21.5,21.5,21.0,21.0,91100,4.2799927201271,4.2799927201271,4.18045800570554,4.18045800570554,457629.283056779,0.0,1.0
1992-11-06,21.25,21.75,21.0,21.25,20400,4.23022536291632,4.32976007733788,4.18045800570554,4.23022536291632,102476.809817325,0.0,1.0
1992-11-09,22.25,22.25,21.25,21.75,60200,4.46910867752807,4.46910867752807,4.26824986056052,4.36867926904429,299713.006921297,0.2,1.0
1992-11-10,22.38,22.5,21.5,21.88,17900,4.49522032373385,4.51932338176996,4.3184645648024,4.39479091525007,89117.3226560004,0.0,1.0
1992-11-11,22.88,23.25,22.0,22.0,86100,4.59564973221763,4.66996749449562,4.41889397328618,4.41889397328618,428659.300596739,0.0,1.0
1992-11-12,22.5,23.25,22.5,23.25,48300,4.51932338176996,4.66996749449562,4.51932338176996,4.66996749449562,240467.412529878,0.0,1.0
1992-11-13,23.0,23.0,22.5,22.75,4400,4.61975279025373,4.61975279025373,4.51932338176996,4.56953808601185,21905.9340606928,0.0,1.0
1992-11-16,23.0,23.0,22.5,22.5,3400,4.61975279025373,4.61975279025373,4.51932338176996,4.51932338176996,16927.3126832627,0.0,1.0
1992-11-17,23.0,23.0,22.75,23.0,3000,4.61975279025373,4.61975279025373,4.56953808601185,4.61975279025373,14935.8641322906,0.0,1.0
1992-11-18,23.0,23.0,22.5,23.0,5000,4.61975279025373,4.61975279025373,4.51932338176996,4.61975279025373,24893.106887151,0.0,1.0
1992-11-19,22.38,23.0,22.25,22.38,9700,4.49522032373385,4.61975279025373,4.46910867752807,4.49522032373385,48292.6273610728,0.0,1.0
1992-11-20,22.62,23.0,22.25,22.25,3300,4.54342643980606,4.61975279025373,4.46910867752807,4.46910867752807,16429.4505455196,0.0,1.0
1992-11-23,22.25,23.0,22.25,22.5,3600,4.46910867752807,4.61975279025373,4.46910867752807,4.51932338176996,17923.0369587487,0.0,1.0
1992-11-24,22.75,23.0,22.75,23.0,1600,4.56953808601185,4.61975279025373,4.56953808601185,4.61975279025373,7965.79420388829,0.0,1.0
1992-11-25,22.5,22.75,22.25,22.75,3700,4.51932338176996,4.56953808601185,4.46910867752807,4.56953808601185,18420.8990964917,0.0,1.0
1992-11-27,22.62,23.0,22.25,23.0,9300,4.54342643980606,4.61975279025373,4.46910867752807,4.61975279025373,46301.1788101008,0.0,1.0
1992-11-30,23.0,23.0,22.25,23.0,12200,4.61975279025373,4.61975279025373,4.46910867752807,4.61975279025373,60739.1808046483,0.0,1.0
1992-12-01,22.75,23.0,22.5,23.0,37500,4.56953808601185,4.61975279025373,4.51932338176996,4.61975279025373,186698.301653632,0.0,1.0
1992-12-02,22.75,23.0,22.5,22.5,18000,4.56953808601185,4.61975279025373,4.51932338176996,4.51932338176996,89615.1847937433,0.0,1.0
1992-12-03,23.0,23.0,22.5,22.5,2600,4.61975279025373,4.61975279025373,4.51932338176996,4.51932338176996,12944.4155813185,0.0,1.0
1992-12-04,22.5,23.0,22.5,22.5,4400,4.51932338176996,4.61975279025373,4.51932338176996,4.51932338176996,21905.9340606928,0.0,1.0
1992-12-07,23.0,23.0,22.5,23.0,11200,4.61975279025373,4.61975279025373,4.51932338176996,4.61975279025373,55760.5594272182,0.0,1.0
1992-12-08,23.0,23.0,22.5,23.0,5200,4.61975279025373,4.61975279025373,4.51932338176996,4.61975279025373,25888.831162637,0.0,1.0
1992-12-09,22.5,23.0,22.5,22.62,4900,4.51932338176996,4.61975279025373,4.51932338176996,4.54342643980606,24395.2447494079,0.0,1.0
1992-12-10,23.0,23.0,22.5,23.0,12700,4.61975279025373,4.61975279025373,4.51932338176996,4.61975279025373,63228.4914933634,0.0,1.0
1992-12-11,23.25,23.25,22.5,23.25,2400,4.66996749449562,4.66996749449562,4.51932338176996,4.66996749449562,11948.6913058325,0.0,1.0
1992-12-14,22.75,23.0,22.5,22.5,2200,4.56953808601185,4.61975279025373,4.51932338176996,4.51932338176996,10952.9670303464,0.0,1.0
1992-12-15,23.25,23.25,22.75,22.75,38400,4.66996749449562,4.66996749449562,4.56953808601185,4.56953808601185,191179.060893319,0.0,1.0
1992-12-16,22.75,23.25,22.75,23.25,6200,4.56953808601185,4.66996749449562,4.56953808601185,4.66996749449562,30867.4525400671,0.0,1.0
1992-12-17,23.25,23.25,22.75,22.75,27200,4.66996749449562,4.66996749449562,4.56953808601185,4.56953808601185,135418.501466101,0.0,1.0
1992-12-18,23.25,23.25,22.75,23.25,11700,4.66996749449562,4.66996749449562,4.56953808601185,4.66996749449562,58249.8701159332,0.0,1.0
1992-12-21,23.0,23.25,22.75,22.75,5900,4.61975279025373,4.66996749449562,4.56953808601185,4.56953808601185,29373.8661268381,0.0,1.0
1992-12-22,23.5,23.5,22.75,23.25,16000,4.72018219873751,4.72018219873751,4.56953808601185,4.66996749449562,79657.942038883,0.0,1.0
1992-12-23,22.75,23.5,22.75,23.5,15700,4.56953808601185,4.72018219873751,4.56953808601185,4.72018219873751,78164.3556256539,0.0,1.0
1992-12-24,23.5,23.5,23.5,23.5,3400,4.72018219873751,4.72018219873751,4.72018219873751,4.72018219873751,16927.3126832626,0.0,1.0
1992-12-28,23.25,23.5,22.75,22.75,7600,4.66996749449562,4.72018219873751,4.56953808601185,4.56953808601185,37837.5224684694,0.0,1.0
1992-12-29,23.5,23.5,22.75,23.0,2200,4.72018219873751,4.72018219873751,4.56953808601185,4.61975279025373,10952.9670303464,0.0,1.0
1992-12-30,22.88,23.5,22.75,22.75,11100,4.59564973221763,4.72018219873751,4.56953808601185,4.56953808601185,55262.697289475,0.0,1.0
1992-12-31,23.5,23.5,22.75,23.5,15600,4.72018219873751,4.72018219873751,4.56953808601185,4.72018219873751,77666.4934879109,0.0,1.0
1993-01-04,23.38,23.5,22.75,23.25,88700,4.6960791407014,4.72018219873751,4.56953808601185,4.66996749449562,441603.716178058,0.0,1.0
1993-01-05,23.25,23.75,23.0,23.0,8500,4.66996749449562,4.7703969029794,4.61975279025373,4.61975279025373,42318.2817081566,0.0,1.0
1993-01-06,24.0,24.0,23.25,23.75,43100,4.82061160722129,4.82061160722129,4.66996749449562,4.7703969029794,214578.581367241,0.0,1.0
1993-01-07,23.88,24.25,23.5,24.0,24500,4.79650854918518,4.87082631146318,4.72018219873751,4.82061160722129,121976.22374704,0.0,1.0
1993-01-08,23.62,24.25,23.5,23.5,9900,4.74428525677362,4.87082631146318,4.72018219873751,4.72018219873751,49288.3516365588,0.0,1.0
1993-01-11,23.75,24.0,23.25,24.0,26800,4.7703969029794,4.82061160722129,4.66996749449562,4.82061160722129,133427.052915129,0.0,1.0
1993-01-12,24.0,24.0,23.75,23.75,5800,4.82061160722129,4.82061160722129,4.7703969029794,4.7703969029794,28876.0039890951,0.0,1.0
1993-01-13,24.25,24.25,23.5,24.0,138000,4.87082631146318,4.87082631146318,4.72018219873751,4.82061160722129,687049.750085365,0.0,1.0
1993-01-14,24.25,24.25,23.75,23.75,6200,4.87082631146318,4.87082631146318,4.7703969029794,4.7703969029794,30867.4525400671,0.0,1.0
1993-01-15,24.25,24.5,24.0,24.5,122800,4.87082631146318,4.92104101570506,4.82061160722129,4.92104101570506,611374.705148427,0.0,1.0
1993-01-18,24.5,24.5,23.75,23.75,17500,4.92104101570506,4.92104101570506,4.7703969029794,4.7703969029794,87125.8741050284,0.0,1.0
1993-01-19,24.5,24.5,24.0,24.5,4400,4.92104101570506,4.92104101570506,4.82061160722129,4.92104101570506,21905.9340606928,0.0,1.0
1993-01-20,24.0,24.5,24.0,24.5,14900,4.82061160722129,4.92104101570506,4.82061160722129,4.92104101570506,74181.4585237098,0.0,1.0
1993-01-21,24.0,24.5,24.0,24.5,10800,4.82061160722129,4.92104101570506,4.82061160722129,4.92104101570506,53769.110876246,0.0,1.0
1993-01-22,25.0,25.0,24.0,24.0,99700,5.02147042418884,5.02147042418884,4.82061160722129,4.82061160722129,496368.55132979,0.0,1.0
1993-01-25,25.0,25.5,24.5,25.0,56300,5.02147042418884,5.12189983267262,4.92104101570506,5.02147042418884,280296.38354932,0.0,1.0
1993-01-26,25.5,25.5,25.0,25.25,13500,5.12189983267262,5.12189983267262,5.02147042418884,5.07168512843073,67211.3885953075,0.0,1.0
1993-01-27,25.25,25.5,25.0,25.5,7800,5.07168512843073,5.12189983267262,5.02147042418884,5.12189983267262,38833.2467439555,0.0,1.0
1993-01-28,25.5,26.0,25.0,25.0,54900,5.12189983267262,5.2223292411564,5.02147042418884,5.02147042418884,273326.313620917,0.0,1.0
1993-01-29,26.0,26.75,26.0,26.0,42900,5.2223292411564,5.37297335388206,5.2223292411564,5.2223292411564,213582.857091755,0.0,1.0
1993-02-01,26.5,26.5,25.88,26.5,5400,5.32275864964017,5.32275864964017,5.19822618312029,5.32275864964017,26884.555438123,0.0,1.0
1993-02-02,26.0,26.5,26.0,26.5,29400,5.2223292411564,5.32275864964017,5.2223292411564,5.32275864964017,146371.468496447,0.0,1.0
1993-02-03,26.75,26.75,26.0,26.5,54300,5.37297335388206,5.37297335388206,5.2223292411564,5.32275864964017,270339.140794459,0.0,1.0
1993-02-04,27.0,27.0,26.0,26.75,17300,5.42318805812395,5.42318805812395,5.2223292411564,5.37297335388206,86130.1498295422,0.0,1.0
1993-02-05,27.0,27.5,26.75,27.0,152500,5.42318805812395,5.52361746660773,5.37297335388206,5.42318805812395,759239.760058103,0.0,1.0
1993-02-08,27.5,28.25,27.0,27.0,24400,5.52361746660773,5.67426157933339,5.42318805812395,5.42318805812395,121478.361609296,0.0,1.0
1993-02-09,28.5,28.5,27.5,27.5,120800,5.72447628357528,5.72447628357528,5.52361746660773,5.52361746660773,601417.462393567,0.0,1.0
1993-02-10,29.25,29.25,28.25,29.0,48100,5.87512039630094,5.87512039630094,5.67426157933339,5.82490569205906,239471.688254392,0.0,1.0
1993-02-11,27.25,28.75,26.25,28.5,121600,5.51357452575935,5.81707404093876,5.31124151563974,5.76649078840886,600989.427914487,0.2,1.0
1993-02-12,27.0,27.75,26.75,27.75,78400,5.46299127322944,5.61474103081915,5.41240802069954,5.61474103081915,387480.025892236,0.0,1.0
1993-02-16,27.25,27.5,26.75,27.5,105700,5.51357452575935,5.56415777828925,5.41240802069954,5.56415777828925,522406.106336853,0.0,1.0
1993-02-17,27.75,27.75,26.75,26.75,26400,5.61474103081915,5.61474103081915,5.41240802069954,5.41240802069954,130477.967902487,0.0,1.0
1993-02-18,27.75,28.25,27.25,28.0,61900,5.61474103081915,5.71590753587896,5.51357452575935,5.66532428334905,305931.295953181,0.0,1.0
1993-02-19,28.0,28.5,27.75,27.75,21200,5.66532428334905,5.76649078840886,5.61474103081915,5.61474103081915,104777.762103513,0.0,1.0
1993-02-22,26.5,28.5,26.5,28.5,104900,5.36182476816964,5.76649078840886,5.36182476816964,5.76649078840886,518452.228521626,0.0,1.0
1993-02-23,27.5,27.5,25.75,26.5,53800,5.56415777828925,5.56415777828925,5.21007501057993,5.36182476816964,265898.283074008,0.0,1.0
1993-02-24,27.75,27.75,27.0,27.0,24900,5.61474103081915,5.61474103081915,5.46299127322944,5.46299127322944,123064.446998937,0.0,1.0
1993-02-25,27.38,28.0,27.0,27.75,34900,5.5398778170749,5.66532428334905,5.46299127322944,5.61474103081915,172487.919689273,0.0,1.0
1993-02-26,27.5,28.0,27.25,27.62,14500,5.56415777828925,5.66532428334905,5.51357452575935,5.5884377395036,71664.0354009874,0.0,1.0
1993-03-01,27.62,27.75,27.25,27.75,33900,5.5884377395036,5.61474103081915,5.51357452575935,5.61474103081915,167545.57242024,0.0,1.0
1993-03-02,28.0,28.5,27.5,27.5,26100,5.66532428334905,5.76649078840886,5.56415777828925,5.56415777828925,128995.263721777,0.0,1.0
1993-03-03,28.25,28.5,28.0,28.0,65500,5.71590753587896,5.76649078840886,5.66532428334905,5.66532428334905,323723.746121701,0.0,1.0
1993-03-04,28.0,28.5,28.0,28.0,2800,5.66532428334905,5.76649078840886,5.66532428334905,5.66532428334905,13838.5723532941,0.0,1.0
1993-03-05,28.38,28.38,28.25,28.25,3800,5.74221082719451,5.74221082719451,5.71590753587896,5.71590753587896,18780.9196223277,0.0,1.0
1993-03-08,28.25,28.5,28.0,28.0,25100,5.71590753587896,5.76649078840886,5.66532428334905,5.66532428334905,124052.916452744,0.0,1.0
1993-03-09,28.25,28.5,28.25,28.5,31200,5.71590753587896,5.76649078840886,5.71590753587896,5.76649078840886,154201.234793849,0.0,1.0
1993-03-10,28.38,28.5,28.25,28.25,16000,5.74221082719451,5.76649078840886,5.71590753587896,5.71590753587896,79077.5563045377,0.0,1.0
1993-03-11,28.75,28.75,28.25,28.25,48300,5.81707404093876,5.81707404093876,5.71590753587896,5.71590753587896,238715.373094323,0.0,1.0
1993-03-12,28.5,28.75,28.25,28.5,15600,5.76649078840886,5.81707404093876,5.71590753587896,5.76649078840886,77100.6173969243,0.0,1.0
1993-03-15,28.25,28.75,28.25,28.25,1600,5.71590753587896,5.81707404093876,5.71590753587896,5.71590753587896,7907.75563045377,0.0,1.0
1993-03-16,28.75,28.75,28.25,28.75,15000,5.81707404093876,5.81707404093876,5.71590753587896,5.81707404093876,74135.2090355042,0.0,1.0
1993-03-17,28.0,28.75,28.0,28.75,37900,5.66532428334905,5.81707404093876,5.66532428334905,5.81707404093876,187314.961496374,0.0,1.0
1993-03-18,28.5,28.75,28.0,28.0,11600,5.76649078840886,5.81707404093876,5.66532428334905,5.66532428334905,57331.2283207899,0.0,1.0
1993-03-19,28.5,28.75,27.75,28.25,21200,5.76649078840886,5.81707404093876,5.61474103081915,5.71590753587896,104777.762103513,0.0,1.0
1993-03-22,27.0,27.62,27.0,27.5,17000,5.46299127322944,5.5884377395036,5.46299127322944,5.56415777828925,84019.9035735715,0.0,1.0
1993-03-23,27.0,27.5,27.0,27.5,2300,5.46299127322944,5.56415777828925,5.46299127322944,5.56415777828925,11367.3987187773,0.0,1.0
1993-03-24,27.0,27.5,27.0,27.5,2500,5.46299127322944,5.56415777828925,5.46299127322944,5.56415777828925,12355.868172584,0.0,1.0
1993-03-25,27.0,27.25,27.0,27.25,900,5.46299127322944,5.51357452575935,5.46299127322944,5.51357452575935,4448.11254213025,0.0,1.0
1993-03-26,27.5,27.5,27.5,27.5,1600,5.56415777828925,5.56415777828925,5.56415777828925,5.56415777828925,7907.75563045378,0.0,1.0
1993-03-29,27.0,27.5,27.0,27.5,13700,5.46299127322944,5.56415777828925,5.46299127322944,5.56415777828925,67710.1575857605,0.0,1.0
1993-03-30,27.0,27.5,27.0,27.0,8100,5.46299127322944,5.56415777828925,5.46299127322944,5.46299127322944,40033.0128791723,0.0,1.0
1993-03-31,26.62,27.5,26.25,27.0,32000,5.38610472938399,5.56415777828925,5.31124151563974,5.46299127322944,158155.112609076,0.0,1.0
1993-04-01,25.25,26.75,25.25,26.75,36500,5.10890850552013,5.41240802069954,5.10890850552013,5.41240802069954,180395.675319727,0.0,1.0
1993-04-02,25.0,25.75,25.0,25.25,22200,5.05832525299023,5.21007501057993,5.05832525299023,5.10890850552013,109720.109372546,0.0,1.0
1993-04-05,25.0,25.75,24.25,25.75,18500,5.05832525299023,5.21007501057993,4.90657549540052,5.21007501057993,91433.4244771218,0.0,1.0
1993-04-06,23.38,25.0,23.25,24.25,33100,4.73054577659646,5.05832525299023,4.70424248528091,4.90657549540052,163591.694605013,0.0,1.0
1993-04-07,22.62,23.25,21.5,22.75,175400,4.57677268890556,4.70424248528091,4.3501597175716,4.60307598022111,866887.710988495,0.0,1.0
1993-04-08,23.0,23.5,22.75,23.0,254000,4.65365923275101,4.75482573781081,4.60307598022111,4.65365923275101,1255356.20633454,0.0,1.0
1993-04-12,23.5,23.75,23.0,23.0,28300,4.75482573781081,4.80540899034072,4.65365923275101,4.65365923275101,139868.427713651,0.0,1.0
1993-04-13,23.75,23.75,23.25,23.25,20600,4.80540899034072,4.80540899034072,4.70424248528091,4.70424248528091,101812.353742092,0.0,1.0
1993-04-14,23.75,23.75,23.0,23.75,1700,4.80540899034072,4.80540899034072,4.65365923275101,4.80540899034072,8401.99035735713,0.0,1.0
1993-04-15,23.75,23.75,23.0,23.75,25100,4.80540899034072,4.80540899034072,4.65365923275101,4.80540899034072,124052.916452744,0.0,1.0
1993-04-16,24.25,24.25,23.5,23.5,18200,4.90657549540052,4.90657549540052,4.75482573781081,4.75482573781081,89950.7202964117,0.0,1.0
1993-04-19,24.0,24.25,23.75,23.75,38300,4.85599224287062,4.90657549540052,4.80540899034072,4.80540899034072,189291.900403987,0.0,1.0
1993-04-20,23.88,24.0,23.5,23.75,26000,4.83171228165626,4.85599224287062,4.75482573781081,4.80540899034072,128501.028994874,0.0,1.0
1993-04-21,24.25,24.25,23.5,24.25,36600,4.90657549540052,4.90657549540052,4.75482573781081,4.90657549540052,180889.91004663,0.0,1.0
1993-04-22,23.25,24.25,23.25,24.0,65500,4.70424248528091,4.90657549540052,4.70424248528091,4.85599224287062,323723.746121702,0.0,1.0
1993-04-23,23.38,24.0,23.25,23.25,60000,4.73054577659646,4.85599224287062,4.70424248528091,4.70424248528091,296540.836142017,0.0,1.0
1993-04-26,22.75,24.0,22.75,23.25,11900,4.60307598022111,4.85599224287062,4.60307598022111,4.70424248528091,58813.9325014999,0.0,1.0
1993-04-27,23.25,23.25,22.75,23.25,17400,4.70424248528091,4.70424248528091,4.60307598022111,4.70424248528091,85996.8424811849,0.0,1.0
1993-04-28,22.75,23.25,22.75,23.25,2600,4.60307598022111,4.70424248528091,4.60307598022111,4.70424248528091,12850.1028994874,0.0,1.0
1993-04-29,23.25,23.5,22.75,23.5,122300,4.70424248528091,4.75482573781081,4.60307598022111,4.75482573781081,604449.071002811,0.0,1.0
1993-04-30,25.5,25.5,23.0,23.0,31800,5.15949175805003,5.15949175805003,4.65365923275101,4.65365923275101,157166.643155269,0.0,1.0
1993-05-03,26.75,27.25,25.5,26.5,40100,5.41240802069954,5.51357452575935,5.15949175805003,5.36182476816964,198188.125488248,0.0,1.0
1993-05-04,26.88,27.25,26.75,27.25,9300,5.43871131201509,5.51357452575935,5.41240802069954,5.51357452575935,45963.8296020126,0.0,1.0
1993-05-05,26.88,27.25,26.5,27.25,60400,5.43871131201509,5.51357452575935,5.36182476816964,5.51357452575935,298517.77504963,0.0,1.0
1993-05-06,27.0,27.0,26.88,26.88,13800,5.46299127322944,5.46299127322944,5.43871131201509,5.43871131201509,68204.3923126639,0.0,1.0
1993-05-07,26.38,26.88,26.0,26.5,31900,5.33754480695529,5.43871131201509,5.26065826310984,5.36182476816964,157660.877882172,0.0,1.0
1993-05-10,26.5,26.5,26.5,26.5,400,5.36182476816964,5.36182476816964,5.36182476816964,5.36182476816964,1976.93890761344,0.0,1.0
1993-05-11,26.0,26.5,25.75,25.75,42500,5.26065826310984,5.36182476816964,5.21007501057993,5.21007501057993,210049.758933928,0.0,1.0
1993-05-12,26.0,26.5,25.5,26.0,18800,5.26065826310984,5.36182476816964,5.15949175805003,5.26065826310984,92916.1286578318,0.0,1.0
1993-05-13,26.0,26.0,25.5,25.5,17400,5.26065826310984,5.26065826310984,5.15949175805003,5.15949175805003,85996.8424811848,0.0,1.0
1993-05-14,26.5,26.5,25.5,26.0,12400,5.40229137019356,5.40229137019356,5.19843131848814,5.30036134434085,60826.0416705785,0.2,1.0
1993-05-17,26.75,26.75,26.0,26.0,5500,5.45325638311992,5.45325638311992,5.30036134434085,5.30036134434085,26979.2926764662,0.0,1.0
1993-05-18,26.75,26.75,26.75,26.75,800,5.45325638311992,5.45325638311992,5.45325638311992,5.45325638311992,3924.26075294054,0.0,1.0
1993-05-19,26.0,27.0,26.0,27.0,30800,5.30036134434085,5.50422139604627,5.30036134434085,5.50422139604627,151084.038988211,0.0,1.0
1993-05-20,26.38,26.75,26.0,26.75,25500,5.37782816398891,5.45325638311992,5.30036134434085,5.45325638311992,125085.81149998,0.0,1.0
1993-05-21,26.75,26.75,26.0,26.0,16200,5.45325638311992,5.45325638311992,5.30036134434085,5.30036134434085,79466.280247046,0.0,1.0
1993-05-24,27.0,27.0,26.0,26.0,21400,5.50422139604627,5.50422139604627,5.30036134434085,5.30036134434085,104973.97514116,0.0,1.0
1993-05-25,27.5,27.5,26.5,27.0,15900,5.60615142189898,5.60615142189898,5.40229137019356,5.50422139604627,77994.6824646933,0.0,1.0
1993-05-26,28.0,28.0,27.38,27.5,13100,5.70808144775169,5.70808144775169,5.58168821569433,5.60615142189898,64259.7698294014,0.0,1.0
1993-05-27,28.38,28.75,27.75,28.0,56000,5.78554826739975,5.86097648653075,5.65711643482533,5.70808144775169,274698.252705838,0.0,1.0
1993-05-28,29.0,29.0,28.25,28.25,7900,5.91194149945711,5.91194149945711,5.75904646067804,5.75904646067804,38752.0749352879,0.0,1.0
1993-06-01,28.62,29.0,28.25,28.25,11400,5.83447467980905,5.91194149945711,5.75904646067804,5.75904646067804,55920.7157294027,0.0,1.0
1993-06-02,28.5,29.0,28.25,28.62,35500,5.8100114736044,5.91194149945711,5.75904646067804,5.83447467980905,174139.070911737,0.0,1.0
1993-06-03,28.5,29.0,28.5,28.62,2600,5.8100114736044,5.91194149945711,5.8100114736044,5.83447467980905,12753.8474470568,0.0,1.0
1993-06-04,28.75,29.0,28.5,28.5,1500,5.86097648653075,5.91194149945711,5.8100114736044,5.8100114736044,7357.98891176353,0.0,1.0
1993-06-07,28.75,29.12,28.5,28.75,37100,5.86097648653075,5.93640470566176,5.8100114736044,5.86097648653075,181987.592417618,0.0,1.0
1993-06-08,28.5,29.25,28.5,28.75,26500,5.8100114736044,5.96290651238346,5.8100114736044,5.86097648653075,129991.137441156,0.0,1.0
1993-06-09,29.0,29.25,28.5,28.5,1500,5.91194149945711,5.96290651238346,5.8100114736044,5.8100114736044,7357.98891176352,0.0,1.0
1993-06-10,28.5,28.5,28.5,28.5,1000,5.8100114736044,5.8100114736044,5.8100114736044,5.8100114736044,4905.32594117568,0.0,1.0
1993-06-11,28.62,28.75,28.5,28.62,19600,5.83447467980905,5.86097648653075,5.8100114736044,5.83447467980905,96144.3884470433,0.0,1.0
1993-06-14,28.5,29.0,28.0,29.0,22700,5.8100114736044,5.91194149945711,5.70808144775169,5.91194149945711,111350.898864688,0.0,1.0
1993-06-15,28.25,28.25,28.0,28.0,6700,5.75904646067804,5.75904646067804,5.70808144775169,5.70808144775169,32865.6838058771,0.0,1.0
1993-06-16,28.0,28.5,28.0,28.0,3100,5.70808144775169,5.8100114736044,5.70808144775169,5.70808144775169,15206.5104176446,0.0,1.0
1993-06-17,28.5,28.5,28.0,28.5,7100,5.8100114736044,5.8100114736044,5.70808144775169,5.8100114736044,34827.8141823473,0.0,1.0
1993-06-18,29.0,29.0,29.0,29.0,2900,5.91194149945711,5.91194149945711,5.91194149945711,5.91194149945711,14225.4452294095,0.0,1.0
1993-06-21,28.75,29.0,28.0,29.0,7800,5.86097648653075,5.91194149945711,5.70808144775169,5.91194149945711,38261.5423411703,0.0,1.0
1993-06-22,28.0,28.75,28.0,28.25,8200,5.70808144775169,5.86097648653075,5.70808144775169,5.75904646067804,40223.6727176406,0.0,1.0
1993-06-23,28.38,28.75,28.0,28.75,11200,5.78554826739975,5.86097648653075,5.70808144775169,5.86097648653075,54939.6505411676,0.0,1.0
1993-06-24,28.0,28.5,28.0,28.0,20800,5.70808144775169,5.8100114736044,5.70808144775169,5.70808144775169,102030.779576454,0.0,1.0
1993-06-25,27.75,28.5,27.75,28.5,5500,5.65711643482533,5.8100114736044,5.65711643482533,5.8100114736044,26979.2926764663,0.0,1.0
1993-06-28,28.0,28.0,27.88,27.88,800,5.70808144775169,5.70808144775169,5.68361824154704,5.68361824154704,3924.26075294054,0.0,1.0
1993-06-29,27.88,28.0,27.75,27.88,20400,5.68361824154704,5.70808144775169,5.65711643482533,5.68361824154704,100068.649199984,0.0,1.0
1993-06-30,28.5,28.5,27.75,27.75,38400,5.8100114736044,5.8100114736044,5.65711643482533,5.65711643482533,188364.516141146,0.0,1.0
1993-07-01,28.0,28.5,28.0,28.5,4700,5.70808144775169,5.8100114736044,5.70808144775169,5.8100114736044,23055.0319235257,0.0,1.0
1993-07-02,27.88,28.5,27.75,27.75,9200,5.68361824154704,5.8100114736044,5.65711643482533,5.65711643482533,45128.9986588163,0.0,1.0
1993-07-06,27.62,28.0,27.5,27.75,13800,5.63061462810363,5.70808144775169,5.60615142189898,5.65711643482533,67693.4979882244,0.0,1.0
1993-07-07,27.75,28.0,27.5,27.5,3600,5.65711643482533,5.70808144775169,5.60615142189898,5.60615142189898,17659.1733882325,0.0,1.0
1993-07-08,27.5,28.25,27.5,27.5,5700,5.60615142189898,5.75904646067804,5.60615142189898,5.60615142189898,27960.3578647014,0.0,1.0
1993-07-09,28.12,28.12,27.5,27.5,3100,5.73254465395634,5.73254465395634,5.60615142189898,5.60615142189898,15206.5104176446,0.0,1.0
1993-07-12,27.5,28.25,27.5,28.25,2800,5.60615142189898,5.75904646067804,5.60615142189898,5.75904646067804,13734.9126352919,0.0,1.0
1993-07-13,28.12,28.25,27.5,27.5,21100,5.73254465395634,5.75904646067804,5.60615142189898,5.60615142189898,103502.377358807,0.0,1.0
1993-07-14,27.75,28.25,27.75,27.75,63300,5.65711643482533,5.75904646067804,5.65711643482533,5.65711643482533,310507.132076421,0.0,1.0
1993-07-15,27.75,28.25,27.75,27.75,5200,5.65711643482533,5.75904646067804,5.65711643482533,5.65711643482533,25507.6948941136,0.0,1.0
1993-07-16,27.25,27.5,27.25,27.5,8300,5.55518640897263,5.60615142189898,5.55518640897263,5.60615142189898,40714.2053117581,0.0,1.0
1993-07-19,26.75,27.75,26.75,27.75,12700,5.45325638311992,5.65711643482533,5.45325638311992,5.65711643482533,62297.6394529311,0.0,1.0
1993-07-20,26.0,26.5,25.5,26.5,25900,5.30036134434085,5.40229137019356,5.19843131848814,5.40229137019356,127047.94187645,0.0,1.0
1993-07-21,26.0,26.0,25.5,25.75,27400,5.30036134434085,5.30036134434085,5.19843131848814,5.2493963314145,134405.930788214,0.0,1.0
1993-07-22,26.0,26.0,25.5,25.5,9200,5.30036134434085,5.30036134434085,5.19843131848814,5.19843131848814,45128.9986588163,0.0,1.0
1993-07-23,26.0,26.38,25.75,26.25,36700,5.30036134434085,5.37782816398891,5.2493963314145,5.35132635726721,180025.462041148,0.0,1.0
1993-07-26,27.0,27.0,25.75,25.75,10400,5.50422139604627,5.50422139604627,5.2493963314145,5.2493963314145,51015.3897882271,0.0,1.0
1993-07-27,27.25,27.25,26.25,27.0,3100,5.55518640897263,5.55518640897263,5.35132635726721,5.50422139604627,15206.5104176446,0.0,1.0
1993-07-28,27.0,27.0,26.5,26.5,1200,5.50422139604627,5.50422139604627,5.40229137019356,5.40229137019356,5886.39112941082,0.0,1.0
1993-07-29,26.62,27.0,26.5,26.5,19900,5.42675457639821,5.50422139604627,5.40229137019356,5.40229137019356,97615.9862293961,0.0,1.0
1993-07-30,27.0,27.25,26.88,27.25,10200,5.50422139604627,5.55518640897263,5.47975818984162,5.55518640897263,50034.324599992,0.0,1.0
1993-08-02,26.5,26.5,26.5,26.5,200,5.40229137019356,5.40229137019356,5.40229137019356,5.40229137019356,981.065188235137,0.0,1.0
1993-08-03,27.25,27.25,26.5,26.5,5500,5.55518640897263,5.55518640897263,5.40229137019356,5.40229137019356,26979.2926764662,0.0,1.0
1993-08-04,27.0,27.38,26.5,26.5,3300,5.50422139604627,5.58168821569433,5.40229137019356,5.40229137019356,16187.5756058798,0.0,1.0
1993-08-05,27.5,27.5,26.5,27.5,1200,5.60615142189898,5.60615142189898,5.40229137019356,5.60615142189898,5886.39112941082,0.0,1.0
1993-08-06,26.5,26.5,26.5,26.5,200,5.40229137019356,5.40229137019356,5.40229137019356,5.40229137019356,981.065188235137,0.0,1.0
1993-08-09,27.75,28.0,26.5,26.5,20900,5.65711643482533,5.70808144775169,5.40229137019356,5.40229137019356,102521.312170572,0.0,1.0
1993-08-10,28.12,28.5,27.5,27.75,10400,5.73254465395634,5.8100114736044,5.60615142189898,5.65711643482533,51015.3897882271,0.0,1.0
1993-08-11,28.12,28.25,27.75,28.0,12100,5.73254465395634,5.75904646067804,5.65711643482533,5.70808144775169,59354.4438882257,0.0,1.0
1993-08-12,26.75,27.5,26.75,27.5,11700,5.45325638311992,5.60615142189898,5.45325638311992,5.60615142189898,57392.3135117554,0.0,1.0
1993-08-13,26.5,27.0,26.5,26.75,6200,5.44306338053465,5.54576268960134,5.44306338053465,5.49441303506799,30185.2079451372,0.2,1.0
1993-08-16,26.62,27.0,26.62,27.0,1200,5.46771121471065,5.54576268960134,5.46771121471065,5.54576268960134,5842.29831196205,0.0,1.0
1993-08-17,27.0,27.0,26.5,26.5,8200,5.54576268960134,5.54576268960134,5.44306338053465,5.44306338053465,39922.3717984073,0.0,1.0
1993-08-18,26.88,27.0,26.5,26.5,15700,5.52111485542533,5.54576268960134,5.44306338053465,5.44306338053465,76436.7362481701,0.0,1.0
1993-08-19,26.5,27.0,26.5,26.5,5400,5.44306338053465,5.54576268960134,5.44306338053465,5.44306338053465,26290.3424038292,0.0,1.0
1993-08-20,26.5,27.0,25.75,26.5,16600,5.44306338053465,5.54576268960134,5.28901441693461,5.44306338053465,80818.4599821416,0.0,1.0
1993-08-23,25.25,26.0,25.25,25.75,5700,5.18631510786792,5.34036407146796,5.18631510786792,5.28901441693461,27750.9169818197,0.0,1.0
1993-08-24,25.75,25.75,25.0,25.75,7700,5.28901441693461,5.28901441693461,5.13496545333457,5.28901441693461,37488.0808350898,0.0,1.0
1993-08-25,25.12,25.75,25.0,25.75,5600,5.15961328751058,5.28901441693461,5.13496545333457,5.28901441693461,27264.0587891562,0.0,1.0
1993-08-26,25.12,25.12,25.12,25.12,0,5.15961328751058,5.15961328751058,5.15961328751058,5.15961328751058,0,0.0,1.0
1993-08-27,25.5,25.5,25.5,25.5,500,5.23766476240126,5.23766476240126,5.23766476240126,5.23766476240126,2434.29096331752,0.0,1.0
1993-08-30,25.0,25.5,25.0,25.5,2200,5.13496545333457,5.23766476240126,5.13496545333457,5.23766476240126,10710.8802385971,0.0,1.0
1993-08-31,25.0,25.5,25.0,25.5,3700,5.13496545333457,5.23766476240126,5.13496545333457,5.23766476240126,18013.7531285497,0.0,1.0
1993-09-01,25.75,25.75,25.0,25.0,20000,5.28901441693461,5.28901441693461,5.13496545333457,5.13496545333457,97371.6385327008,0.0,1.0
1993-09-02,26.75,27.38,25.25,25.5,91600,5.49441303506799,5.62381416449202,5.18631510786792,5.23766476240126,445962.10447977,0.0,1.0
1993-09-03,27.38,27.5,26.75,26.75,23200,5.62381416449202,5.64846199866803,5.49441303506799,5.49441303506799,112951.100697933,0.0,1.0
1993-09-07,27.5,27.5,27.0,27.0,12400,5.64846199866803,5.64846199866803,5.54576268960134,5.54576268960134,60370.4158902745,0.0,1.0
1993-09-08,26.75,27.25,26.75,26.75,5500,5.49441303506799,5.59711234413468,5.49441303506799,5.49441303506799,26777.2005964927,0.0,1.0
1993-09-09,26.75,26.88,26.75,26.88,2300,5.49441303506799,5.52111485542533,5.49441303506799,5.52111485542533,11197.7384312606,0.0,1.0
1993-09-10,26.5,27.25,26.5,26.5,1300,5.44306338053465,5.59711234413468,5.44306338053465,5.44306338053465,6329.15650462555,0.0,1.0
1993-09-13,26.75,26.88,26.5,26.5,34100,5.49441303506799,5.52111485542533,5.44306338053465,5.44306338053465,166018.643698255,0.0,1.0
1993-09-14,26.62,26.88,26.5,26.5,24900,5.46771121471065,5.52111485542533,5.44306338053465,5.44306338053465,121227.689973213,0.0,1.0
1993-09-15,27.25,27.25,26.5,26.88,28900,5.59711234413468,5.59711234413468,5.44306338053465,5.52111485542533,140702.017679753,0.0,1.0
1993-09-16,26.5,26.5,26.5,26.5,1000,5.44306338053465,5.44306338053465,5.44306338053465,5.44306338053465,4868.58192663504,0.0,1.0
1993-09-17,26.75,27.0,26.5,26.5,16800,5.49441303506799,5.54576268960134,5.44306338053465,5.44306338053465,81792.1763674687,0.0,1.0
1993-09-20,26.5,27.25,26.5,27.25,3900,5.44306338053465,5.59711234413468,5.44306338053465,5.59711234413468,18987.4695138766,0.0,1.0
1993-09-21,27.25,27.25,26.5,26.5,3200,5.59711234413468,5.59711234413468,5.44306338053465,5.44306338053465,15579.4621652321,0.0,1.0
1993-09-22,26.5,27.25,26.5,27.25,5200,5.44306338053465,5.59711234413468,5.44306338053465,5.59711234413468,25316.6260185022,0.0,1.0
1993-09-23,27.0,27.5,26.5,26.5,35000,5.54576268960134,5.64846199866803,5.44306338053465,5.44306338053465,170400.367432226,0.0,1.0
1993-09-24,27.75,27.75,27.0,27.0,3500,5.69981165320138,5.69981165320138,5.54576268960134,5.54576268960134,17040.0367432226,0.0,1.0
1993-09-27,27.62,28.0,27.0,28.0,161500,5.67310983284404,5.75116130773472,5.54576268960134,5.75116130773472,786275.981151558,0.0,1.0
1993-09-28,28.0,28.0,27.0,27.0,9900,5.75116130773472,5.75116130773472,5.54576268960134,5.54576268960134,48198.9610736869,0.0,1.0
1993-09-29,28.0,28.0,27.0,27.0,15100,5.75116130773472,5.75116130773472,5.54576268960134,5.54576268960134,73515.5870921891,0.0,1.0
1993-09-30,28.0,28.0,27.0,27.5,22600,5.75116130773472,5.75116130773472,5.54576268960134,5.64846199866803,110029.951541952,0.0,1.0
1993-10-01,27.5,27.75,27.25,27.25,19900,5.64846199866803,5.69981165320138,5.59711234413468,5.59711234413468,96884.7803400373,0.0,1.0
1993-10-04,27.5,27.5,27.25,27.25,15300,5.64846199866803,5.64846199866803,5.59711234413468,5.59711234413468,74489.3034775161,0.0,1.0
1993-10-05,27.25,27.75,27.25,27.75,68300,5.59711234413468,5.69981165320138,5.59711234413468,5.69981165320138,332524.145589173,0.0,1.0
1993-10-06,27.5,27.75,27.25,27.25,42700,5.64846199866803,5.69981165320138,5.59711234413468,5.59711234413468,207888.448267316,0.0,1.0
1993-10-07,27.5,27.75,27.25,27.75,1800,5.64846199866803,5.69981165320138,5.59711234413468,5.69981165320138,8763.44746794307,0.0,1.0
1993-10-08,27.5,27.88,27.5,27.75,41000,5.64846199866803,5.72651347355871,5.64846199866803,5.69981165320138,199611.858992037,0.0,1.0
1993-10-11,27.5,27.5,27.5,27.5,600,5.64846199866803,5.64846199866803,5.64846199866803,5.64846199866803,2921.14915598102,0.0,1.0
1993-10-12,28.0,28.0,27.5,27.5,15800,5.75116130773472,5.75116130773472,5.64846199866803,5.64846199866803,76923.5944408336,0.0,1.0
1993-10-13,28.0,28.0,28.0,28.0,0,5.75116130773472,5.75116130773472,5.75116130773472,5.75116130773472,0,0.0,1.0
1993-10-14,28.25,28.25,27.75,28.25,6600,5.80251096226807,5.80251096226807,5.69981165320138,5.80251096226807,32132.6407157912,0.0,1.0
1993-10-15,27.75,29.0,27.75,28.25,31900,5.69981165320138,5.9565599258681,5.69981165320138,5.80251096226807,155307.763459658,0.0,1.0
1993-10-18,28.0,28.0,28.0,28.0,5100,5.75116130773472,5.75116130773472,5.75116130773472,5.75116130773472,24829.7678258387,0.0,1.0
1993-10-19,27.75,28.5,27.75,28.5,2500,5.69981165320138,5.85386061680141,5.69981165320138,5.85386061680141,12171.4548165876,0.0,1.0
1993-10-20,28.5,28.5,27.75,28.38,14500,5.85386061680141,5.85386061680141,5.69981165320138,5.82921278262541,70594.4379362081,0.0,1.0
1993-10-21,28.5,28.5,28.0,28.0,2400,5.85386061680141,5.85386061680141,5.75116130773472,5.75116130773472,11684.5966239241,0.0,1.0
1993-10-22,28.75,28.75,28.0,28.5,8100,5.90521027133476,5.90521027133476,5.75116130773472,5.85386061680141,39435.5136057438,0.0,1.0
1993-10-25,28.12,28.38,28.0,28.38,7700,5.77580914191073,5.82921278262541,5.75116130773472,5.82921278262541,37488.0808350898,0.0,1.0
1993-10-26,27.5,27.75,27.5,27.75,3400,5.64846199866803,5.69981165320138,5.64846199866803,5.69981165320138,16553.1785505591,0.0,1.0
1993-10-27,27.5,28.25,27.5,27.5,3600,5.64846199866803,5.80251096226807,5.64846199866803,5.64846199866803,17526.8949358861,0.0,1.0
1993-10-28,28.25,28.25,27.5,27.5,1900,5.80251096226807,5.80251096226807,5.64846199866803,5.64846199866803,9250.30566060657,0.0,1.0
1993-10-29,27.75,28.5,27.5,27.5,14100,5.69981165320138,5.85386061680141,5.64846199866803,5.64846199866803,68647.005165554,0.0,1.0
1993-11-01,28.0,28.25,27.5,27.5,7500,5.75116130773472,5.80251096226807,5.64846199866803,5.64846199866803,36514.3644497628,0.0,1.0
1993-11-02,28.25,28.25,27.5,27.88,15600,5.80251096226807,5.80251096226807,5.64846199866803,5.72651347355871,75949.8780555066,0.0,1.0
1993-11-03,26.62,28.0,26.5,27.5,24200,5.46771121471065,5.75116130773472,5.44306338053465,5.64846199866803,117819.682624568,0.0,1.0
1993-11-04,27.25,28.0,27.12,27.12,40000,5.59711234413468,5.75116130773472,5.57041052377734,5.57041052377734,194743.277065402,0.0,1.0
1993-11-05,27.75,27.75,27.0,27.25,61700,5.69981165320138,5.69981165320138,5.54576268960134,5.59711234413468,300391.504873382,0.0,1.0
1993-11-08,27.75,27.75,27.75,27.75,1000,5.69981165320138,5.69981165320138,5.69981165320138,5.69981165320138,4868.58192663504,0.0,1.0
1993-11-09,27.5,28.0,27.5,27.5,19500,5.64846199866803,5.75116130773472,5.64846199866803,5.64846199866803,94937.3475693833,0.0,1.0
1993-11-10,28.25,28.25,27.75,27.75,4200,5.80251096226807,5.80251096226807,5.69981165320138,5.69981165320138,20448.0440918672,0.0,1.0
1993-11-11,28.25,28.25,27.75,27.75,2200,5.80251096226807,5.80251096226807,5.69981165320138,5.69981165320138,10710.8802385971,0.0,1.0
1993-11-12,28.25,28.25,27.75,27.75,1100,5.84359068589474,5.84359068589474,5.7401643020736,5.7401643020736,5317.79203410137,0.2,1.0
1993-11-15,28.25,28.25,27.75,27.75,11400,5.84359068589474,5.84359068589474,5.7401643020736,5.7401643020736,55111.6628988687,0.0,1.0
1993-11-16,28.5,28.5,27.75,27.75,67700,5.89530387780532,5.89530387780532,5.7401643020736,5.7401643020736,327285.927916966,0.0,1.0
1993-11-17,28.25,28.5,27.75,28.5,64700,5.84359068589474,5.89530387780532,5.7401643020736,5.89530387780532,312782.858733053,0.0,1.0
1993-11-18,28.12,28.5,27.75,28.12,17800,5.81669982610125,5.89530387780532,5.7401643020736,5.81669982610125,86051.5438245493,0.0,1.0
1993-11-19,28.0,28.0,27.75,27.75,63600,5.79187749398417,5.79187749398417,5.7401643020736,5.7401643020736,307465.066698952,0.0,1.0
1993-11-22,27.5,28.5,27.5,27.75,14900,5.68845111016302,5.89530387780532,5.68845111016302,5.7401643020736,72031.9102801004,0.0,1.0
1993-11-23,28.0,28.0,27.25,27.5,24300,5.79187749398417,5.79187749398417,5.63673791825245,5.68845111016302,117474.860389694,0.0,1.0
1993-11-24,27.5,27.62,27.5,27.5,4100,5.68845111016302,5.7132734422801,5.68845111016302,5.68845111016302,19820.8612180142,0.0,1.0
1993-11-26,28.0,28.0,28.0,28.0,300,5.79187749398417,5.79187749398417,5.79187749398417,5.79187749398417,1450.30691839128,0.0,1.0
1993-11-29,27.5,27.75,27.38,27.62,19800,5.68845111016302,5.7401643020736,5.66362877804595,5.7132734422801,95720.2566138247,0.0,1.0
1993-11-30,28.0,28.0,27.5,27.5,35800,5.79187749398417,5.79187749398417,5.68845111016302,5.68845111016302,173069.958928026,0.0,1.0
1993-12-01,27.62,28.0,27.5,28.0,76700,5.7132734422801,5.79187749398417,5.68845111016302,5.79187749398417,370795.135468704,0.0,1.0
1993-12-02,27.5,28.0,27.5,27.5,1200,5.68845111016302,5.79187749398417,5.68845111016302,5.68845111016302,5801.22767356513,0.0,1.0
1993-12-03,28.0,28.0,27.5,27.62,15500,5.79187749398417,5.79187749398417,5.68845111016302,5.7132734422801,74932.5241168829,0.0,1.0
1993-12-06,28.0,28.0,27.5,28.0,6700,5.79187749398417,5.79187749398417,5.68845111016302,5.79187749398417,32390.187844072,0.0,1.0
1993-12-07,27.25,28.0,27.25,28.0,80600,5.63673791825245,5.79187749398417,5.63673791825245,5.79187749398417,389649.125407791,0.0,1.0
1993-12-08,28.0,28.0,27.25,27.25,5700,5.79187749398417,5.79187749398417,5.63673791825245,5.63673791825245,27555.8314494343,0.0,1.0
1993-12-09,28.0,28.0,27.25,27.25,32800,5.79187749398417,5.79187749398417,5.63673791825245,5.63673791825245,158566.889744113,0.0,1.0
1993-12-10,28.0,28.0,27.25,27.25,5500,5.79187749398417,5.79187749398417,5.63673791825245,5.63673791825245,26588.9601705068,0.0,1.0
1993-12-13,27.5,28.0,27.25,27.25,50900,5.68845111016302,5.79187749398417,5.63673791825245,5.63673791825245,246068.740487054,0.0,1.0
1993-12-14,27.5,27.5,27.25,27.25,2000,5.68845111016302,5.68845111016302,5.63673791825245,5.63673791825245,9668.71278927522,0.0,1.0
1993-12-15,27.25,27.25,27.25,27.25,3800,5.63673791825245,5.63673791825245,5.63673791825245,5.63673791825245,18370.5542996229,0.0,1.0
1993-12-16,27.5,28.0,27.25,28.0,3900,5.68845111016302,5.79187749398417,5.63673791825245,5.79187749398417,18853.9899390867,0.0,1.0
1993-12-17,27.0,27.75,27.0,27.75,30200,5.58502472634188,5.7401643020736,5.58502472634188,5.7401643020736,145997.563118056,0.0,1.0
1993-12-20,27.0,27.75,27.0,27.75,13900,5.58502472634188,5.7401643020736,5.58502472634188,5.7401643020736,67197.5538854627,0.0,1.0
1993-12-21,27.0,28.0,27.0,28.0,5200,5.58502472634188,5.79187749398417,5.58502472634188,5.79187749398417,25138.6532521155,0.0,1.0
1993-12-22,27.0,27.75,27.0,27.0,5800,5.58502472634188,5.7401643020736,5.58502472634188,5.58502472634188,28039.2670888981,0.0,1.0
1993-12-23,27.0,28.0,27.0,28.0,1000,5.58502472634188,5.79187749398417,5.58502472634188,5.79187749398417,4834.3563946376,0.0,1.0
1993-12-27,27.12,27.5,27.0,27.0,9600,5.60984705845895,5.68845111016302,5.58502472634188,5.58502472634188,46409.821388521,0.0,1.0
1993-12-28,28.0,28.0,27.0,27.0,167300,5.79187749398417,5.79187749398417,5.58502472634188,5.58502472634188,808787.824822871,0.0,1.0
1993-12-29,28.0,28.0,27.0,27.0,63700,5.79187749398417,5.79187749398417,5.58502472634188,5.58502472634188,307948.502338415,0.0,1.0
1993-12-30,28.0,28.0,26.75,27.0,32200,5.79187749398417,5.79187749398417,5.53331153443131,5.58502472634188,155666.275907331,0.0,1.0
1993-12-31,28.0,28.0,27.0,27.0,16300,5.79187749398417,5.79187749398417,5.58502472634188,5.58502472634188,78800.009232593,0.0,1.0
1994-01-03,27.62,28.0,27.25,27.25,3200,5.7132734422801,5.79187749398417,5.63673791825245,5.63673791825245,15469.9404628403,0.0,1.0
1994-01-04,27.75,28.0,27.25,27.25,8500,5.7401643020736,5.79187749398417,5.63673791825245,5.63673791825245,41092.0293544196,0.0,1.0
1994-01-05,28.0,28.0,27.25,28.0,1400,5.79187749398417,5.79187749398417,5.63673791825245,5.79187749398417,6768.09895249265,0.0,1.0
1994-01-06,28.0,28.0,27.25,28.0,33500,5.79187749398417,5.79187749398417,5.63673791825245,5.79187749398417,161950.93922036,0.0,1.0
1994-01-07,27.62,28.0,27.25,27.25,6300,5.7132734422801,5.79187749398417,5.63673791825245,5.63673791825245,30456.4452862169,0.0,1.0
1994-01-10,27.25,27.62,27.25,27.25,47500,5.63673791825245,5.7132734422801,5.63673791825245,5.63673791825245,229631.928745286,0.0,1.0
1994-01-11,27.0,27.38,27.0,27.25,15400,5.58502472634188,5.66362877804595,5.58502472634188,5.63673791825245,74449.0884774191,0.0,1.0
1994-01-12,27.25,27.75,27.25,27.25,2400,5.63673791825245,5.7401643020736,5.63673791825245,5.63673791825245,11602.4553471303,0.0,1.0
1994-01-13,27.5,27.75,27.25,27.25,17400,5.68845111016302,5.7401643020736,5.63673791825245,5.63673791825245,84117.8012666944,0.0,1.0
1994-01-14,27.0,27.75,27.0,27.75,23200,5.58502472634188,5.7401643020736,5.58502472634188,5.7401643020736,112157.068355592,0.0,1.0
1994-01-17,27.0,27.75,27.0,27.0,5100,5.58502472634188,5.7401643020736,5.58502472634188,5.58502472634188,24655.2176126518,0.0,1.0
1994-01-18,26.0,27.25,26.0,27.0,22600,5.37817195869959,5.63673791825245,5.37817195869959,5.58502472634188,109256.45451881,0.0,1.0
1994-01-19,24.5,26.5,24.5,26.5,22600,5.06789280723615,5.48159834252073,5.06789280723615,5.48159834252073,109256.45451881,0.0,1.0
1994-01-20,25.75,25.75,24.5,24.5,38400,5.32645876678901,5.32645876678901,5.06789280723615,5.06789280723615,185639.285554084,0.0,1.0
1994-01-21,26.0,26.5,25.5,26.0,27600,5.37817195869959,5.48159834252073,5.27474557487844,5.37817195869959,133428.236491998,0.0,1.0
1994-01-24,26.0,26.5,25.75,26.5,48800,5.37817195869959,5.48159834252073,5.32645876678901,5.48159834252073,235916.592058315,0.0,1.0
1994-01-25,25.5,26.5,25.12,26.5,42200,5.27474557487844,5.48159834252073,5.19614152317437,5.48159834252073,204009.839853707,0.0,1.0
1994-01-26,25.75,26.0,25.25,25.25,3800,5.32645876678901,5.37817195869959,5.22303238296787,5.22303238296787,18370.5542996229,0.0,1.0
1994-01-27,27.62,27.75,25.75,26.0,46500,5.7132734422801,5.7401643020736,5.32645876678901,5.37817195869959,224797.572350649,0.0,1.0
1994-01-28,27.5,28.25,27.25,28.25,34500,5.68845111016302,5.84359068589474,5.63673791825245,5.84359068589474,166785.295614998,0.0,1.0
1994-01-31,27.5,28.25,27.5,27.75,121300,5.68845111016302,5.84359068589474,5.68845111016302,5.7401643020736,586407.430669542,0.0,1.0
1994-02-01,27.75,28.25,27.5,27.75,234700,5.7401643020736,5.84359068589474,5.68845111016302,5.7401643020736,1134623.44582145,0.0,1.0
1994-02-02,28.75,28.75,27.88,28.0,382700,5.94701706971589,5.94701706971589,5.76705516186709,5.79187749398417,1850108.19222781,0.0,1.0
1994-02-03,28.75,28.75,28.25,28.75,67600,5.94701706971589,5.94701706971589,5.84359068589474,5.94701706971589,326802.492277502,0.0,1.0
1994-02-04,28.25,28.75,28.25,28.25,29200,5.84359068589474,5.94701706971589,5.84359068589474,5.84359068589474,141163.206723418,0.0,1.0
1994-02-07,28.75,28.75,28.25,28.25,52100,5.94701706971589,5.94701706971589,5.84359068589474,5.84359068589474,251869.968160619,0.0,1.0
1994-02-08,28.5,28.75,28.25,28.25,119600,5.89530387780532,5.94701706971589,5.84359068589474,5.84359068589474,578189.024798657,0.0,1.0
1994-02-09,29.0,29.0,28.88,28.88,1600,5.99873026162646,5.99873026162646,5.97390792950939,5.97390792950939,7734.97023142017,0.0,1.0
1994-02-10,28.75,29.25,28.5,28.88,102900,5.94701706971589,6.05044345353704,5.89530387780532,5.97390792950939,497455.27300821,0.0,1.0
1994-02-11,29.25,29.25,28.5,29.25,2300,6.05044345353704,6.05044345353704,5.89530387780532,6.05044345353704,11119.0197076665,0.0,1.0
1994-02-14,29.25,29.25,28.5,29.25,2100,6.05044345353704,6.05044345353704,5.89530387780532,6.05044345353704,10152.148428739,0.0,1.0
1994-02-15,29.25,29.25,28.5,29.12,42600,6.05044345353704,6.05044345353704,5.89530387780532,6.02355259374354,205943.582411562,0.0,1.0
1994-02-16,29.25,29.25,28.75,29.25,65900,6.05044345353704,6.05044345353704,5.94701706971589,6.05044345353704,318584.086406618,0.0,1.0
1994-02-17,29.0,29.25,28.75,28.75,44700,6.04423787050777,6.09634336939145,5.99213237162408,5.99213237162408,214468.726706664,0.22,1.0
1994-02-18,29.0,29.25,29.0,29.25,15400,6.04423787050777,6.09634336939145,6.04423787050777,6.09634336939145,73888.5546148239,0.0,1.0
1994-02-22,29.25,29.25,28.75,28.75,22900,6.09634336939145,6.09634336939145,5.99213237162408,5.99213237162408,109873.240303862,0.0,1.0
1994-02-23,29.75,30.0,28.75,28.75,46300,6.20055436715883,6.25265986604252,5.99213237162408,5.99213237162408,222145.459653659,0.0,1.0
1994-02-24,30.25,30.25,29.25,30.0,36100,6.30476536492621,6.30476536492621,6.09634336939145,6.25265986604252,173206.287116568,0.0,1.0
1994-02-25,29.75,30.5,29.75,30.25,108300,6.20055436715883,6.35687086380989,6.20055436715883,6.30476536492621,519618.861349703,0.0,1.0
1994-02-28,29.75,30.5,29.75,30.5,16400,6.20055436715883,6.35687086380989,6.20055436715883,6.35687086380989,78686.5127066956,0.0,1.0
1994-03-01,30.5,30.5,29.75,29.75,10400,6.35687086380989,6.35687086380989,6.20055436715883,6.20055436715883,49898.7641554655,0.0,1.0
1994-03-02,30.38,30.5,29.75,29.75,25000,6.33186022434572,6.35687086380989,6.20055436715883,6.20055436715883,119948.952296792,0.0,1.0
1994-03-03,30.5,30.5,29.75,29.75,13000,6.35687086380989,6.35687086380989,6.20055436715883,6.20055436715883,62373.4551943319,0.0,1.0
1994-03-04,30.5,30.5,29.75,30.5,7400,6.35687086380989,6.35687086380989,6.20055436715883,6.35687086380989,35504.8898798505,0.0,1.0
1994-03-07,32.0,32.0,30.0,30.5,76800,6.66950385711202,6.66950385711202,6.25265986604252,6.35687086380989,368483.181455745,0.0,1.0
1994-03-08,31.5,32.0,31.5,31.5,10300,6.56529285934464,6.66950385711202,6.56529285934464,6.56529285934464,49418.9683462783,0.0,1.0
1994-03-09,31.5,32.0,31.5,32.0,2700,6.56529285934464,6.66950385711202,6.56529285934464,6.66950385711202,12954.4868480535,0.0,1.0
1994-03-10,31.75,32.25,31.25,31.62,14200,6.61739835822833,6.72160935599571,6.51318736046096,6.59030349880881,68131.0049045779,0.0,1.0
1994-03-11,33.0,33.75,31.75,31.75,63400,6.87792585264677,7.03424234929783,6.61739835822833,6.61739835822833,304190.543024665,0.0,1.0
1994-03-14,33.12,33.75,33.0,33.0,9000,6.90293649211094,7.03424234929783,6.87792585264677,6.87792585264677,43181.6228268451,0.0,1.0
1994-03-15,33.0,33.0,33.0,33.0,2100,6.87792585264677,6.87792585264677,6.87792585264677,6.87792585264677,10075.7119929305,0.0,1.0
1994-03-16,33.0,33.75,33.0,33.0,23700,6.87792585264677,7.03424234929783,6.87792585264677,6.87792585264677,113711.606777359,0.0,1.0
1994-03-17,33.75,33.75,33.0,33.0,10700,7.03424234929783,7.03424234929783,6.87792585264677,6.87792585264677,51338.151583027,0.0,1.0
1994-03-18,34.0,34.0,33.38,34.0,56600,7.08634784818152,7.08634784818152,6.95712621094998,7.08634784818152,271564.427999937,0.0,1.0
1994-03-21,34.0,34.0,33.25,33.25,19500,7.08634784818152,7.08634784818152,6.93003135153046,6.93003135153046,93560.1827914978,0.0,1.0
1994-03-22,33.5,34.0,33.25,33.25,13800,6.98213685041415,7.08634784818152,6.93003135153046,6.93003135153046,66211.8216678292,0.0,1.0
1994-03-23,33.38,34.0,33.25,33.25,4400,6.95712621094998,7.08634784818152,6.93003135153046,6.93003135153046,21111.0156042354,0.0,1.0
1994-03-24,34.0,34.0,33.25,34.0,4300,7.08634784818152,7.08634784818152,6.93003135153046,7.08634784818152,20631.2197950482,0.0,1.0
1994-03-25,33.25,34.0,33.0,33.25,31100,6.93003135153046,7.08634784818152,6.87792585264677,6.93003135153046,149216.496657209,0.0,1.0
1994-03-28,33.12,33.5,33.0,33.0,7100,6.90293649211094,6.98213685041415,6.87792585264677,6.87792585264677,34065.5024522889,0.0,1.0
1994-03-29,32.75,33.5,32.75,33.0,63000,6.82582035376308,6.98213685041415,6.82582035376308,6.87792585264677,302271.359787916,0.0,1.0
1994-03-30,33.25,33.25,32.75,32.75,107800,6.93003135153046,6.93003135153046,6.82582035376308,6.82582035376308,517219.882303767,0.0,1.0
1994-03-31,33.25,33.25,32.75,32.75,4100,6.93003135153046,6.93003135153046,6.82582035376308,6.82582035376308,19671.6281766739,0.0,1.0
1994-04-04,32.88,33.0,32.5,32.75,55900,6.8529152131826,6.87792585264677,6.77371485487939,6.82582035376308,268205.857335627,0.0,1.0
1994-04-05,32.88,33.5,32.5,33.5,17400,6.8529152131826,6.98213685041415,6.77371485487939,6.98213685041415,83484.4707985673,0.0,1.0
1994-04-06,33.12,33.5,32.5,32.5,9600,6.90293649211094,6.98213685041415,6.77371485487939,6.77371485487939,46060.3976819681,0.0,1.0
1994-04-07,32.5,33.5,32.5,33.5,6400,6.77371485487939,6.98213685041415,6.77371485487939,6.98213685041415,30706.9317879788,0.0,1.0
1994-04-08,32.5,32.5,32.5,32.5,400,6.77371485487939,6.77371485487939,6.77371485487939,6.77371485487939,1919.18323674867,0.0,1.0
1994-04-11,32.5,32.53,32.5,32.5,9000,6.77371485487939,6.77996751474544,6.77371485487939,6.77371485487939,43181.6228268452,0.0,1.0
1994-04-12,31.5,33.0,31.5,32.5,18200,6.56529285934464,6.87792585264677,6.56529285934464,6.77371485487939,87322.8372720646,0.0,1.0
1994-04-13,31.0,31.0,30.5,31.0,4900,6.46108186157727,6.46108186157727,6.35687086380989,6.46108186157727,23509.9946501712,0.0,1.0
1994-04-14,31.0,31.25,30.0,31.0,37900,6.46108186157727,6.51318736046096,6.25265986604252,6.46108186157727,181842.611681937,0.0,1.0
1994-04-15,31.0,31.0,30.25,31.0,15000,6.46108186157727,6.46108186157727,6.30476536492621,6.46108186157727,71969.3713780752,0.0,1.0
1994-04-18,32.75,32.75,30.25,31.0,44100,6.82582035376308,6.82582035376308,6.30476536492621,6.46108186157727,211589.951851541,0.0,1.0
1994-04-19,32.25,32.75,32.0,32.5,58000,6.72160935599571,6.82582035376308,6.66950385711202,6.77371485487939,278281.569328557,0.0,1.0
1994-04-20,32.25,32.75,32.25,32.25,15100,6.72160935599571,6.82582035376308,6.72160935599571,6.72160935599571,72449.1671872623,0.0,1.0
1994-04-21,33.25,33.25,32.25,32.25,28600,6.93003135153046,6.93003135153046,6.72160935599571,6.72160935599571,137221.60142753,0.0,1.0
1994-04-22,32.25,33.25,32.25,33.25,1200,6.72160935599571,6.93003135153046,6.72160935599571,6.93003135153046,5757.54971024601,0.0,1.0
1994-04-25,33.25,33.25,32.25,32.25,400,6.93003135153046,6.93003135153046,6.72160935599571,6.72160935599571,1919.18323674867,0.0,1.0
1994-04-26,32.25,32.25,32.25,32.25,300,6.72160935599571,6.72160935599571,6.72160935599571,6.72160935599571,1439.3874275615,0.0,1.0
1994-04-28,32.5,32.88,32.5,32.88,9500,6.77371485487939,6.8529152131826,6.77371485487939,6.8529152131826,45580.601872781,0.0,1.0
1994-04-29,33.0,33.0,32.5,32.75,6200,6.87792585264677,6.87792585264677,6.77371485487939,6.82582035376308,29747.3401696044,0.0,1.0
1994-05-02,33.0,33.0,32.5,32.75,55100,6.87792585264677,6.87792585264677,6.77371485487939,6.82582035376308,264367.49086213,0.0,1.0
1994-05-03,33.25,33.25,32.5,33.25,3900,6.93003135153046,6.93003135153046,6.77371485487939,6.93003135153046,18712.0365582995,0.0,1.0
1994-05-04,33.0,33.12,32.5,32.5,2500,6.87792585264677,6.90293649211094,6.77371485487939,6.77371485487939,11994.8952296792,0.0,1.0
1994-05-05,33.5,34.0,33.0,33.25,28900,6.98213685041415,7.08634784818152,6.87792585264677,6.93003135153046,138660.988855091,0.0,1.0
1994-05-06,33.5,33.5,32.75,33.0,6600,6.98213685041415,6.98213685041415,6.82582035376308,6.87792585264677,31666.5234063531,0.0,1.0
1994-05-09,32.5,33.5,32.5,32.75,12100,6.77371485487939,6.98213685041415,6.77371485487939,6.82582035376308,58055.2929116474,0.0,1.0
1994-05-10,33.25,33.25,33.25,33.25,3300,6.93003135153046,6.93003135153046,6.93003135153046,6.93003135153046,15833.2617031765,0.0,1.0
1994-05-11,32.88,32.88,32.62,32.62,2300,6.8529152131826,6.8529152131826,6.79872549434356,6.79872549434356,11035.3036113049,0.0,1.0
1994-05-12,32.25,32.5,32.25,32.5,11000,6.72160935599571,6.77371485487939,6.72160935599571,6.77371485487939,52777.5390105885,0.0,1.0
1994-05-13,31.44,32.5,30.75,32.25,33700,6.55278753961256,6.77371485487939,6.40897636269358,6.72160935599571,161691.187696076,0.0,1.0
1994-05-16,30.25,31.0,30.25,30.75,17300,6.35061820394385,6.50807154784328,6.35061820394385,6.45558709987681,82405.3632566048,0.22,1.0
1994-05-17,29.75,30.62,29.75,30.25,68900,6.24564930801089,6.42829518693424,6.24564930801089,6.35061820394385,328192.458287866,0.0,1.0
1994-05-18,30.0,30.5,29.75,30.5,6000,6.29813375597737,6.40310265191033,6.24564930801089,6.40310265191033,28579.8947710768,0.0,1.0
1994-05-19,30.5,30.5,29.75,29.75,9200,6.40310265191033,6.40310265191033,6.24564930801089,6.24564930801089,43822.5053156511,0.0,1.0
1994-05-20,30.5,30.5,29.75,30.5,5300,6.40310265191033,6.40310265191033,6.24564930801089,6.40310265191033,25245.5737144512,0.0,1.0
1994-05-23,30.44,30.5,29.5,30.5,13500,6.39050638439837,6.40310265191033,6.19316486004442,6.40310265191033,64304.7632349228,0.0,1.0
1994-05-24,29.25,30.0,29.25,30.0,29300,6.14068041207794,6.29813375597737,6.14068041207794,6.29813375597737,139565.152798758,0.0,1.0
1994-05-25,29.25,30.0,29.25,29.25,11300,6.14068041207794,6.29813375597737,6.14068041207794,6.14068041207794,53825.468485528,0.0,1.0
1994-05-26,28.81,30.0,28.69,30.0,49500,6.04830778365694,6.29813375597737,6.02311524863303,6.29813375597737,235784.131861383,0.0,1.0
1994-05-27,29.5,29.5,28.75,28.75,4000,6.19316486004442,6.19316486004442,6.03571151614498,6.03571151614498,19053.2631807179,0.0,1.0
1994-05-31,28.69,29.5,28.0,29.5,50300,6.02311524863303,6.19316486004442,5.87825817224555,6.19316486004442,239594.784497527,0.0,1.0
1994-06-01,28.5,28.75,28.38,28.62,4200,5.9832270681785,6.03571151614498,5.95803453315459,6.00841960320241,20005.9263397538,0.0,1.0
1994-06-02,28.88,29.25,28.62,28.62,16300,6.06300342908755,6.14068041207794,6.00841960320241,6.00841960320241,77642.0474614253,0.0,1.0
1994-06-03,30.25,30.25,28.75,29.25,21700,6.35061820394385,6.35061820394385,6.03571151614498,6.14068041207794,103363.952755394,0.0,1.0
1994-06-06,30.75,30.75,30.0,30.75,18000,6.45558709987681,6.45558709987681,6.29813375597737,6.45558709987681,85739.6843132303,0.0,1.0
1994-06-07,31.25,31.25,30.5,31.25,4600,6.56055599580976,6.56055599580976,6.40310265191033,6.56055599580976,21911.2526578256,0.0,1.0
1994-06-08,30.75,31.25,30.5,30.5,7100,6.45558709987681,6.56055599580976,6.40310265191033,6.40310265191033,33819.5421457742,0.0,1.0
1994-06-09,29.75,31.25,29.75,30.5,46000,6.24564930801089,6.56055599580976,6.24564930801089,6.40310265191033,219112.526578256,0.0,1.0
1994-06-10,29.75,30.5,29.75,29.75,12500,6.24564930801089,6.40310265191033,6.24564930801089,6.24564930801089,59541.4474397434,0.0,1.0
1994-06-13,30.12,30.5,29.75,30.12,21000,6.32332629100128,6.40310265191033,6.24564930801089,6.32332629100128,100029.631698769,0.0,1.0
1994-06-14,30.5,30.5,30.0,30.0,5800,6.40310265191033,6.40310265191033,6.29813375597737,6.29813375597737,27627.2316120409,0.0,1.0
1994-06-15,29.75,30.25,29.75,30.0,12700,6.24564930801089,6.35061820394385,6.24564930801089,6.29813375597737,60494.1105987793,0.0,1.0
1994-06-16,29.81,30.25,29.75,29.75,17000,6.25824557552285,6.35061820394385,6.24564930801089,6.24564930801089,80976.3685180509,0.0,1.0
1994-06-17,29.75,30.5,29.75,30.5,24900,6.24564930801089,6.40310265191033,6.24564930801089,6.40310265191033,118606.563299969,0.0,1.0
1994-06-20,29.25,29.88,29.25,29.88,14700,6.14068041207794,6.27294122095346,6.14068041207794,6.27294122095346,70020.7421891381,0.0,1.0
1994-06-21,27.25,29.0,27.25,29.0,30600,5.72080482834611,6.08819596411146,5.72080482834611,6.08819596411146,145757.463332492,0.0,1.0
1994-06-22,26.75,28.25,26.5,28.0,79600,5.61583593241316,5.93074262021203,5.56335148444668,5.87825817224555,379159.937296285,0.0,1.0
1994-06-23,27.12,27.25,26.5,27.0,22200,5.69351291540355,5.72080482834611,5.56335148444668,5.66832038037964,105745.610652984,0.0,1.0
1994-06-24,26.5,27.25,26.25,26.25,14800,5.56335148444668,5.72080482834611,5.5108670364802,5.5108670364802,70497.0737686561,0.0,1.0
1994-06-27,27.25,27.25,26.5,26.5,4300,5.72080482834611,5.72080482834611,5.56335148444668,5.56335148444668,20482.2579192717,0.0,1.0
1994-06-28,27.5,27.5,26.5,26.5,2200,5.77328927631259,5.77328927631259,5.56335148444668,5.56335148444668,10479.2947493948,0.0,1.0
1994-06-29,27.62,28.25,26.5,27.5,16500,5.7984818113365,5.93074262021203,5.56335148444668,5.77328927631259,78594.7106204612,0.0,1.0
1994-06-30,27.5,28.25,27.5,27.62,105200,5.77328927631259,5.93074262021203,5.77328927631259,5.7984818113365,501100.82165288,0.0,1.0
1994-07-01,27.75,28.0,27.25,27.5,15300,5.82577372427907,5.87825817224555,5.72080482834611,5.77328927631259,72878.7316662458,0.0,1.0
1994-07-05,27.25,27.75,27.25,27.25,6400,5.72080482834611,5.82577372427907,5.72080482834611,5.72080482834611,30485.2210891486,0.0,1.0
1994-07-06,27.25,27.75,27.25,27.25,9700,5.72080482834611,5.82577372427907,5.72080482834611,5.72080482834611,46204.1632132409,0.0,1.0
1994-07-07,27.25,27.75,27.25,27.75,3000,5.72080482834611,5.82577372427907,5.72080482834611,5.82577372427907,14289.9473855384,0.0,1.0
1994-07-08,27.5,27.75,26.75,27.25,7600,5.77328927631259,5.82577372427907,5.61583593241316,5.72080482834611,36201.200043364,0.0,1.0
1994-07-11,26.0,27.5,26.0,27.5,17700,5.45838258851372,5.77328927631259,5.45838258851372,5.77328927631259,84310.6895746766,0.0,1.0
1994-07-12,25.75,26.5,25.75,26.25,24000,5.40589814054724,5.56335148444668,5.40589814054724,5.5108670364802,114319.579084307,0.0,1.0
1994-07-13,27.25,27.25,25.75,25.75,16900,5.72080482834611,5.72080482834611,5.40589814054724,5.40589814054724,80500.036938533,0.0,1.0
1994-07-14,27.19,27.25,26.5,27.25,11000,5.70820856083416,5.72080482834611,5.56335148444668,5.72080482834611,52396.4737469741,0.0,1.0
1994-07-15,27.25,27.25,27.25,27.25,4700,5.72080482834611,5.72080482834611,5.72080482834611,5.72080482834611,22387.5842373435,0.0,1.0
1994-07-18,26.56,27.5,26.5,27.5,2700,5.57594775195863,5.77328927631259,5.56335148444668,5.77328927631259,12860.9526469846,0.0,1.0
1994-07-19,27.0,27.5,26.62,27.5,62500,5.66832038037964,5.77328927631259,5.58854401947059,5.77328927631259,297707.237198716,0.0,1.0
1994-07-20,27.25,27.25,26.75,26.75,23700,5.72080482834611,5.72080482834611,5.61583593241316,5.61583593241316,112890.584345753,0.0,1.0
1994-07-21,27.25,27.25,26.75,27.25,1500,5.72080482834611,5.72080482834611,5.61583593241316,5.72080482834611,7144.9736927692,0.0,1.0
1994-07-22,27.25,27.25,27.25,27.25,100,5.72080482834611,5.72080482834611,5.72080482834611,5.72080482834611,476.331579517947,0.0,1.0
1994-07-25,27.75,27.75,27.25,27.25,7000,5.82577372427907,5.82577372427907,5.72080482834611,5.72080482834611,33343.2105662563,0.0,1.0
1994-07-26,27.0,27.75,27.0,27.75,3400,5.66832038037964,5.82577372427907,5.66832038037964,5.82577372427907,16195.2737036102,0.0,1.0
1994-07-27,27.25,27.75,27.0,27.75,18600,5.72080482834611,5.82577372427907,5.66832038037964,5.82577372427907,88597.6737903381,0.0,1.0
1994-07-28,26.75,27.38,26.75,26.75,68200,5.61583593241316,5.74809674128868,5.61583593241316,5.61583593241316,324858.13723124,0.0,1.0
1994-07-29,26.75,27.5,26.75,26.75,231300,5.61583593241316,5.77328927631259,5.61583593241316,5.61583593241316,1101754.94342501,0.0,1.0
1994-08-01,26.0,27.5,26.0,27.5,29900,5.45838258851372,5.77328927631259,5.45838258851372,5.77328927631259,142423.142275866,0.0,1.0
1994-08-02,26.25,26.5,26.0,26.5,70400,5.5108670364802,5.56335148444668,5.45838258851372,5.56335148444668,335337.431980635,0.0,1.0
1994-08-03,26.0,26.5,26.0,26.5,108000,5.45838258851372,5.56335148444668,5.45838258851372,5.56335148444668,514438.105879383,0.0,1.0
1994-08-04,26.0,26.5,26.0,26.25,8000,5.45838258851372,5.56335148444668,5.45838258851372,5.5108670364802,38106.5263614358,0.0,1.0
1994-08-05,26.44,26.5,26.0,26.0,15200,5.55075521693472,5.56335148444668,5.45838258851372,5.45838258851372,72402.400086728,0.0,1.0
1994-08-08,26.0,26.5,26.0,26.0,4000,5.45838258851372,5.56335148444668,5.45838258851372,5.45838258851372,19053.2631807179,0.0,1.0
1994-08-09,27.0,27.0,26.5,26.5,86000,5.66832038037964,5.66832038037964,5.56335148444668,5.56335148444668,409645.158385434,0.0,1.0
1994-08-10,26.0,27.0,26.0,27.0,4400,5.45838258851372,5.66832038037964,5.45838258851372,5.66832038037964,20958.5894987897,0.0,1.0
1994-08-11,27.0,27.0,26.25,27.0,2700,5.66832038037964,5.66832038037964,5.5108670364802,5.66832038037964,12860.9526469845,0.0,1.0
1994-08-12,26.38,27.0,26.25,27.0,100200,5.58434526363327,5.71559219553064,5.55682574565479,5.71559219553064,473336.779015744,0.22,1.0
1994-08-15,26.25,27.0,26.25,26.25,14100,5.55682574565479,5.71559219553064,5.55682574565479,5.55682574565479,66607.2712986227,0.0,1.0
1994-08-16,26.38,26.38,26.25,26.25,2500,5.58434526363327,5.58434526363327,5.55682574565479,5.55682574565479,11809.7998756423,0.0,1.0
1994-08-17,26.25,27.0,26.25,27.0,1000,5.55682574565479,5.71559219553064,5.55682574565479,5.71559219553064,4723.91995025693,0.0,1.0
1994-08-18,27.25,27.25,26.0,26.25,171200,5.76851434548926,5.76851434548926,5.50390359569617,5.55682574565479,808735.095483986,0.0,1.0
1994-08-19,27.25,27.25,26.75,27.25,5800,5.76851434548926,5.76851434548926,5.66267004557202,5.76851434548926,27398.7357114902,0.0,1.0
1994-08-22,26.75,27.0,26.75,27.0,3100,5.66267004557202,5.71559219553064,5.66267004557202,5.71559219553064,14644.1518457965,0.0,1.0
1994-08-23,26.88,27.25,26.75,26.75,6900,5.6901895635505,5.76851434548926,5.66267004557202,5.66267004557202,32595.0476567728,0.0,1.0
1994-08-24,26.5,27.5,26.5,26.75,5200,5.60974789561341,5.82143649544788,5.60974789561341,5.66267004557202,24564.383741336,0.0,1.0
1994-08-25,26.5,27.25,26.5,27.25,7600,5.60974789561341,5.76851434548926,5.60974789561341,5.76851434548926,35901.7916219526,0.0,1.0
1994-08-26,27.0,27.25,26.5,26.88,19700,5.71559219553064,5.76851434548926,5.60974789561341,5.6901895635505,93061.2230200615,0.0,1.0
1994-08-29,26.88,27.25,26.5,27.25,8800,5.6901895635505,5.76851434548926,5.60974789561341,5.76851434548926,41570.495562261,0.0,1.0
1994-08-30,26.62,27.25,26.38,26.5,38200,5.63515052759354,5.76851434548926,5.58434526363327,5.60974789561341,180453.742099815,0.0,1.0
1994-08-31,25.75,27.0,25.75,26.25,30700,5.45098144573756,5.71559219553064,5.45098144573756,5.55682574565479,145024.342472888,0.0,1.0
1994-09-01,25.5,26.25,25.5,26.25,1400,5.39805929577894,5.55682574565479,5.39805929577894,5.55682574565479,6613.4879303597,0.0,1.0
1994-09-02,26.0,26.25,25.5,26.25,12100,5.50390359569617,5.55682574565479,5.39805929577894,5.55682574565479,57159.4313981089,0.0,1.0
1994-09-06,25.5,26.0,25.5,26.0,2400,5.39805929577894,5.50390359569617,5.39805929577894,5.50390359569617,11337.4078806166,0.0,1.0
1994-09-07,25.25,25.75,25.25,25.5,5900,5.34513714582032,5.45098144573756,5.34513714582032,5.39805929577894,27871.1277065159,0.0,1.0
1994-09-08,25.38,26.0,25.25,25.25,8300,5.3726566637988,5.50390359569617,5.34513714582032,5.34513714582032,39208.5355871325,0.0,1.0
1994-09-09,25.38,25.75,25.25,25.75,2200,5.3726566637988,5.45098144573756,5.34513714582032,5.45098144573756,10392.6238905652,0.0,1.0
1994-09-12,25.0,25.75,25.0,25.25,9600,5.2922149958617,5.45098144573756,5.2922149958617,5.34513714582032,45349.6315224666,0.0,1.0
1994-09-13,24.75,25.5,24.75,25.5,2400,5.23929284590309,5.39805929577894,5.23929284590309,5.39805929577894,11337.4078806166,0.0,1.0
1994-09-14,25.5,25.5,24.75,24.75,1200,5.39805929577894,5.39805929577894,5.23929284590309,5.23929284590309,5668.70394030831,0.0,1.0
1994-09-15,25.5,25.5,24.75,25.44,78100,5.39805929577894,5.39805929577894,5.23929284590309,5.38535797978887,368938.148115066,0.0,1.0
1994-09-16,25.0,25.25,24.25,25.0,64100,5.2922149958617,5.34513714582032,5.13344854598585,5.2922149958617,302803.268811469,0.0,1.0
1994-09-19,24.25,25.0,24.25,24.25,5100,5.13344854598585,5.2922149958617,5.13344854598585,5.13344854598585,24091.9917463104,0.0,1.0
1994-09-20,24.25,25.0,24.0,24.0,159900,5.13344854598585,5.2922149958617,5.08052639602724,5.08052639602724,755354.800046084,0.0,1.0
1994-09-21,24.25,24.75,24.0,24.75,16000,5.13344854598585,5.23929284590309,5.08052639602724,5.23929284590309,75582.7192041109,0.0,1.0
1994-09-22,24.12,24.75,24.0,24.0,2500,5.10592902800737,5.23929284590309,5.08052639602724,5.08052639602724,11809.7998756423,0.0,1.0
1994-09-23,24.0,24.5,24.0,24.0,23900,5.08052639602724,5.18637069594447,5.08052639602724,5.08052639602724,112901.686811141,0.0,1.0
1994-09-26,25.5,25.75,24.0,24.75,29100,5.39805929577894,5.45098144573756,5.08052639602724,5.23929284590309,137466.070552477,0.0,1.0
1994-09-27,25.5,25.94,25.25,25.25,15500,5.39805929577894,5.4912022797061,5.34513714582032,5.34513714582032,73220.7592289824,0.0,1.0
1994-09-28,26.0,26.0,25.25,26.0,3300,5.50390359569617,5.50390359569617,5.34513714582032,5.50390359569617,15588.9358358479,0.0,1.0
1994-09-29,25.25,26.0,25.25,26.0,600,5.34513714582032,5.50390359569617,5.34513714582032,5.50390359569617,2834.35197015416,0.0,1.0
1994-09-30,25.25,26.0,25.25,26.0,27600,5.34513714582032,5.50390359569617,5.34513714582032,5.50390359569617,130380.190627091,0.0,1.0
1994-10-03,25.25,25.75,25.25,25.25,50800,5.34513714582032,5.45098144573756,5.34513714582032,5.34513714582032,239975.133473052,0.0,1.0
1994-10-04,25.5,25.5,25.25,25.25,7300,5.39805929577894,5.39805929577894,5.34513714582032,5.34513714582032,34484.6156368756,0.0,1.0
1994-10-05,25.75,25.75,25.25,25.25,99500,5.45098144573756,5.45098144573756,5.34513714582032,5.34513714582032,470030.035050564,0.0,1.0
1994-10-06,25.75,25.75,25.25,25.75,7000,5.45098144573756,5.45098144573756,5.34513714582032,5.45098144573756,33067.4396517985,0.0,1.0
1994-10-07,25.75,25.75,25.75,25.75,1000,5.45098144573756,5.45098144573756,5.45098144573756,5.45098144573756,4723.91995025693,0.0,1.0
1994-10-10,25.5,25.75,25.25,25.75,2600,5.39805929577894,5.45098144573756,5.34513714582032,5.45098144573756,12282.191870668,0.0,1.0
1994-10-11,25.25,25.5,25.25,25.25,100500,5.34513714582032,5.39805929577894,5.34513714582032,5.34513714582032,474753.955000822,0.0,1.0
1994-10-12,25.38,25.75,25.25,25.75,72300,5.3726566637988,5.45098144573756,5.34513714582032,5.45098144573756,341539.412403576,0.0,1.0
1994-10-13,25.69,25.75,25.25,25.75,19300,5.43828012974749,5.45098144573756,5.34513714582032,5.45098144573756,91171.6550399587,0.0,1.0
1994-10-14,27.5,27.5,25.25,25.75,138300,5.82143649544788,5.82143649544788,5.34513714582032,5.45098144573756,653318.129120533,0.0,1.0
1994-10-17,26.75,27.5,26.75,27.5,11300,5.66267004557202,5.82143649544788,5.66267004557202,5.82143649544788,53380.2954379033,0.0,1.0
1994-10-18,27.5,27.5,26.75,26.75,5900,5.82143649544788,5.82143649544788,5.66267004557202,5.66267004557202,27871.1277065159,0.0,1.0
1994-10-19,28.5,28.5,27.38,27.5,17900,6.03312509528234,6.03312509528234,5.79603386346774,5.82143649544788,84558.1671095991,0.0,1.0
1994-10-20,28.5,28.5,27.5,28.5,12500,6.03312509528234,6.03312509528234,5.82143649544788,6.03312509528234,59048.9993782117,0.0,1.0
1994-10-21,27.5,28.5,27.5,27.5,18400,5.82143649544788,6.03312509528234,5.82143649544788,5.82143649544788,86920.1270847274,0.0,1.0
1994-10-24,27.5,27.5,27.5,27.5,600,5.82143649544788,5.82143649544788,5.82143649544788,5.82143649544788,2834.35197015415,0.0,1.0
1994-10-25,28.25,28.25,27.5,27.88,14200,5.98020294532373,5.98020294532373,5.82143649544788,5.90187816338497,67079.6632936484,0.0,1.0
1994-10-26,26.75,27.5,26.75,27.5,30200,5.66267004557202,5.82143649544788,5.66267004557202,5.82143649544788,142662.382497759,0.0,1.0
1994-10-27,26.75,26.88,26.75,26.75,5000,5.66267004557202,5.6901895635505,5.66267004557202,5.66267004557202,23619.5997512847,0.0,1.0
1994-10-28,27.5,27.5,26.75,27.5,20600,5.82143649544788,5.82143649544788,5.66267004557202,5.82143649544788,97312.7509752927,0.0,1.0
1994-10-31,26.5,27.5,26.5,26.75,15200,5.60974789561341,5.82143649544788,5.60974789561341,5.66267004557202,71803.5832439053,0.0,1.0
1994-11-01,26.5,27.5,26.5,26.5,4000,5.60974789561341,5.82143649544788,5.60974789561341,5.60974789561341,18895.6798010277,0.0,1.0
1994-11-02,27.0,27.5,26.5,26.5,5000,5.71559219553064,5.82143649544788,5.60974789561341,5.60974789561341,23619.5997512847,0.0,1.0
1994-11-03,26.5,27.12,26.5,26.5,22200,5.60974789561341,5.74099482751078,5.60974789561341,5.60974789561341,104871.022895704,0.0,1.0
1994-11-04,26.56,27.5,26.5,26.62,6100,5.62244921160347,5.82143649544788,5.60974789561341,5.63515052759354,28815.9116965673,0.0,1.0
1994-11-07,27.0,27.0,26.5,26.5,1800,5.71559219553064,5.71559219553064,5.60974789561341,5.60974789561341,8503.05591046248,0.0,1.0
1994-11-08,26.0,27.25,26.0,26.5,13700,5.50390359569617,5.76851434548926,5.50390359569617,5.60974789561341,64717.70331852,0.0,1.0
1994-11-09,26.0,26.5,26.0,26.5,160500,5.50390359569617,5.60974789561341,5.50390359569617,5.60974789561341,758189.152016238,0.0,1.0
1994-11-10,26.0,26.5,26.0,26.0,2000,5.50390359569617,5.60974789561341,5.50390359569617,5.50390359569617,9447.83990051387,0.0,1.0
1994-11-11,26.0,26.5,26.0,26.5,1700,5.50390359569617,5.60974789561341,5.50390359569617,5.60974789561341,8030.66391543678,0.0,1.0
1994-11-14,26.0,26.5,26.0,26.0,10200,5.50390359569617,5.60974789561341,5.50390359569617,5.50390359569617,48183.9834926207,0.0,1.0
1994-11-15,26.25,26.5,26.0,26.5,14700,5.55682574565479,5.60974789561341,5.50390359569617,5.60974789561341,69441.6232687769,0.0,1.0
1994-11-16,26.25,26.25,26.0,26.0,2000,5.55682574565479,5.55682574565479,5.50390359569617,5.50390359569617,9447.83990051386,0.0,1.0
1994-11-17,26.0,26.75,26.0,26.38,66900,5.50390359569617,5.66267004557202,5.50390359569617,5.58434526363327,316030.244672189,0.0,1.0
1994-11-18,26.38,26.75,26.0,26.75,19400,5.63091675559685,5.70989473890128,5.54980423220312,5.70989473890128,90886.0887512365,0.22,1.0
1994-11-21,26.0,26.75,26.0,26.0,42200,5.54980423220312,5.70989473890128,5.54980423220312,5.54980423220312,197700.667283617,0.0,1.0
1994-11-22,26.0,26.25,26.0,26.0,36100,5.54980423220312,5.60316773443584,5.54980423220312,5.54980423220312,169123.08267627,0.0,1.0
1994-11-23,26.0,26.5,26.0,26.0,25600,5.54980423220312,5.65653123666856,5.54980423220312,5.54980423220312,119932.158352147,0.0,1.0
1994-11-25,26.0,26.5,26.0,26.5,1100,5.54980423220312,5.65653123666856,5.54980423220312,5.65653123666856,5153.33492919381,0.0,1.0
1994-11-28,26.5,26.5,26.0,26.25,38600,5.65653123666856,5.65653123666856,5.54980423220312,5.60316773443584,180835.207515347,0.0,1.0
1994-11-29,27.88,27.88,26.5,26.5,55600,5.95109776899319,5.95109776899319,5.65653123666856,5.65653123666856,260477.656421069,0.0,1.0
1994-11-30,28.0,28.0,27.0,28.0,7900,5.97671225006489,5.97671225006489,5.763258241134,5.97671225006489,37010.3144914829,0.0,1.0
1994-12-01,27.5,28.0,27.0,27.0,10300,5.86998524559945,5.97671225006489,5.763258241134,5.763258241134,48253.9543369967,0.0,1.0
1994-12-02,27.5,27.94,27.0,27.0,6400,5.86998524559945,5.96390500952904,5.763258241134,5.763258241134,29983.0395880368,0.0,1.0
1994-12-05,28.5,28.5,27.12,27.12,14800,6.08343925453034,6.08343925453034,5.78887272220571,5.78887272220571,69335.779047335,0.0,1.0
1994-12-06,27.75,28.5,27.75,27.75,13900,5.92334874783217,6.08343925453034,5.92334874783217,5.92334874783217,65119.4141052674,0.0,1.0
1994-12-07,28.25,28.25,27.75,27.75,2600,6.03007575229762,6.03007575229762,5.92334874783217,5.92334874783217,12180.6098326399,0.0,1.0
1994-12-08,28.25,28.25,27.25,27.5,12100,6.03007575229762,6.03007575229762,5.81662174336673,5.86998524559945,56686.684221132,0.0,1.0
1994-12-09,27.75,28.25,27.25,27.25,11100,5.92334874783217,6.03007575229762,5.81662174336673,5.81662174336673,52001.8342855013,0.0,1.0
1994-12-12,27.75,28.25,27.25,27.75,82100,5.92334874783217,6.03007575229762,5.81662174336673,5.92334874783217,384626.179715284,0.0,1.0
1994-12-13,26.75,27.69,26.75,27.69,20200,5.70989473890128,5.91054150729632,5.70989473890128,5.91054150729632,94633.9686997411,0.0,1.0
1994-12-14,27.25,27.25,27.0,27.19,3100,5.81662174336673,5.81662174336673,5.763258241134,5.80381450283087,14523.0348004553,0.0,1.0
1994-12-15,27.25,27.5,26.75,27.19,14400,5.81662174336673,5.86998524559945,5.70989473890128,5.80381450283087,67461.8390730827,0.0,1.0
1994-12-16,26.75,27.25,26.75,27.25,30500,5.70989473890128,5.81662174336673,5.70989473890128,5.81662174336673,142887.923036738,0.0,1.0
1994-12-19,27.25,27.25,26.75,26.75,1800,5.81662174336673,5.81662174336673,5.70989473890128,5.70989473890128,8432.72988413533,0.0,1.0
1994-12-20,27.25,27.25,26.75,27.25,23500,5.81662174336673,5.81662174336673,5.70989473890128,5.81662174336673,110093.973487322,0.0,1.0
1994-12-21,27.0,27.25,26.75,26.75,20900,5.763258241134,5.81662174336673,5.70989473890128,5.70989473890128,97913.3636546826,0.0,1.0
1994-12-22,27.25,27.25,27.0,27.25,8100,5.81662174336673,5.81662174336673,5.763258241134,5.81662174336673,37947.284478609,0.0,1.0
1994-12-23,26.75,27.25,26.75,27.0,8400,5.70989473890128,5.81662174336673,5.70989473890128,5.763258241134,39352.7394592983,0.0,1.0
1994-12-27,27.0,27.25,26.75,27.19,6000,5.763258241134,5.81662174336673,5.70989473890128,5.80381450283087,28109.0996137845,0.0,1.0
1994-12-28,27.25,27.25,26.75,26.75,2300,5.81662174336673,5.81662174336673,5.70989473890128,5.70989473890128,10775.1548519507,0.0,1.0
1994-12-29,27.25,27.25,26.75,27.0,60700,5.81662174336673,5.81662174336673,5.70989473890128,5.763258241134,284370.391092786,0.0,1.0
1994-12-30,26.75,27.25,26.75,27.25,4600,5.70989473890128,5.81662174336673,5.70989473890128,5.81662174336673,21550.3097039014,0.0,1.0
1995-01-03,27.0,27.25,26.75,27.25,8300,5.763258241134,5.81662174336673,5.70989473890128,5.81662174336673,38884.2544657352,0.0,1.0
1995-01-04,27.0,27.25,26.75,26.75,6200,5.763258241134,5.81662174336673,5.70989473890128,5.70989473890128,29046.0696009106,0.0,1.0
1995-01-05,26.75,27.25,26.75,27.25,2000,5.70989473890128,5.81662174336673,5.70989473890128,5.81662174336673,9369.69987126149,0.0,1.0
1995-01-06,27.25,27.25,26.75,26.75,12300,5.81662174336673,5.81662174336673,5.70989473890128,5.70989473890128,57623.6542082581,0.0,1.0
1995-01-09,27.0,27.0,26.75,26.75,1900,5.763258241134,5.763258241134,5.70989473890128,5.70989473890128,8901.21487769842,0.0,1.0
1995-01-10,27.0,27.0,26.75,26.75,8800,5.763258241134,5.763258241134,5.70989473890128,5.70989473890128,41226.6794335506,0.0,1.0
1995-01-11,26.75,27.25,26.75,26.75,6100,5.70989473890128,5.81662174336673,5.70989473890128,5.70989473890128,28577.5846073476,0.0,1.0
1995-01-12,27.25,27.25,26.75,26.75,9400,5.81662174336673,5.81662174336673,5.70989473890128,5.70989473890128,44037.589394929,0.0,1.0
1995-01-13,26.75,26.75,26.75,26.75,3500,5.70989473890128,5.70989473890128,5.70989473890128,5.70989473890128,16396.9747747076,0.0,1.0
1995-01-16,27.25,27.25,26.75,27.0,4100,5.81662174336673,5.81662174336673,5.70989473890128,5.763258241134,19207.884736086,0.0,1.0
1995-01-17,27.25,27.25,26.75,26.75,49300,5.81662174336673,5.81662174336673,5.70989473890128,5.70989473890128,230963.101826596,0.0,1.0
1995-01-18,27.25,27.25,26.75,26.81,4000,5.81662174336673,5.81662174336673,5.70989473890128,5.72270197943714,18739.399742523,0.0,1.0
1995-01-19,26.75,27.25,26.0,27.25,23900,5.70989473890128,5.81662174336673,5.54980423220312,5.81662174336673,111967.913461575,0.0,1.0
1995-01-20,26.0,26.75,26.0,26.0,11000,5.54980423220312,5.70989473890128,5.54980423220312,5.54980423220312,51533.3492919381,0.0,1.0
1995-01-23,26.75,26.75,26.0,26.0,1900,5.70989473890128,5.70989473890128,5.54980423220312,5.54980423220312,8901.21487769842,0.0,1.0
1995-01-24,26.75,26.75,26.0,26.0,1600,5.70989473890128,5.70989473890128,5.54980423220312,5.54980423220312,7495.75989700919,0.0,1.0
1995-01-25,25.25,26.25,24.75,26.0,30600,5.38971372550495,5.60316773443584,5.2829867210395,5.54980423220312,143356.408030301,0.0,1.0
1995-01-26,24.75,25.5,24.75,24.75,14300,5.2829867210395,5.44307722773767,5.2829867210395,5.2829867210395,66993.3540795197,0.0,1.0
1995-01-27,24.5,25.25,23.5,25.25,34100,5.22962321880678,5.38971372550495,5.01616920987589,5.38971372550495,159753.382805008,0.0,1.0
1995-01-30,24.0,24.5,24.0,24.5,4600,5.12289621434134,5.22962321880678,5.12289621434134,5.22962321880678,21550.3097039014,0.0,1.0
1995-01-31,24.0,24.5,24.0,24.0,9300,5.12289621434134,5.22962321880678,5.12289621434134,5.12289621434134,43569.1044013659,0.0,1.0
1995-02-01,23.25,24.5,23.0,24.5,69400,4.96280570764317,5.22962321880678,4.90944220541045,5.22962321880678,325128.585532774,0.0,1.0
1995-02-02,23.75,23.75,23.0,23.25,59500,5.06953271210862,5.06953271210862,4.90944220541045,4.96280570764317,278748.571170029,0.0,1.0
1995-02-03,24.0,24.75,23.75,24.25,62600,5.12289621434134,5.2829867210395,5.06953271210862,5.17625971657406,293271.605970484,0.0,1.0
1995-02-06,25.25,25.5,24.0,24.0,32000,5.38971372550495,5.44307722773767,5.12289621434134,5.12289621434134,149915.197940184,0.0,1.0
1995-02-07,26.12,26.5,25.75,25.75,38400,5.57541871327482,5.65653123666856,5.49644072997039,5.49644072997039,179898.237528221,0.0,1.0
1995-02-08,27.25,27.44,25.81,26.5,41600,5.81662174336673,5.8571780050636,5.50924797050625,5.65653123666856,194889.757322239,0.0,1.0
1995-02-09,26.5,27.25,26.5,27.25,7000,5.65653123666856,5.81662174336673,5.65653123666856,5.81662174336673,32793.9495494152,0.0,1.0
1995-02-10,27.25,27.25,26.5,26.5,21200,5.81662174336673,5.81662174336673,5.65653123666856,5.65653123666856,99318.8186353717,0.0,1.0
1995-02-13,26.25,27.25,26.25,26.5,4600,5.60316773443584,5.81662174336673,5.60316773443584,5.65653123666856,21550.3097039014,0.0,1.0
1995-02-14,26.5,26.5,26.0,26.38,17100,5.65653123666856,5.65653123666856,5.54980423220312,5.63091675559685,80110.9338992857,0.0,1.0
1995-02-15,26.25,26.5,26.0,26.0,12800,5.60316773443584,5.65653123666856,5.54980423220312,5.54980423220312,59966.0791760735,0.0,1.0
1995-02-16,26.75,26.75,26.38,26.5,6800,5.76112370104469,5.76112370104469,5.68143713022651,5.70728142346484,31573.7014928208,0.24,1.0
1995-02-17,26.0,26.75,26.0,26.75,9200,5.59959686830512,5.76112370104469,5.59959686830512,5.76112370104469,42717.3608432281,0.0,1.0
1995-02-21,27.25,28.0,26.0,26.06,42600,5.86880825620441,6.03033508894398,5.59959686830512,5.61251901492429,197799.95346973,0.0,1.0
1995-02-22,28.0,28.75,27.25,28.0,92800,6.03033508894398,6.19186192168355,5.86880825620441,6.03033508894398,430888.161549083,0.0,1.0
1995-02-23,29.25,29.25,28.0,28.0,25000,6.29954647684326,6.29954647684326,6.03033508894398,6.03033508894398,116079.784900076,0.0,1.0
1995-02-24,28.5,28.75,28.25,28.25,22900,6.13801964410369,6.19186192168355,6.08417736652384,6.08417736652384,106329.08296847,0.0,1.0
1995-02-27,28.5,28.75,28.25,28.75,11100,6.13801964410369,6.19186192168355,6.08417736652384,6.19186192168355,51539.4244956339,0.0,1.0
1995-02-28,30.0,30.0,28.25,28.25,42400,6.46107330958284,6.46107330958284,6.08417736652384,6.08417736652384,196871.315190529,0.0,1.0
1995-03-01,29.75,30.5,29.75,30.0,32200,6.40723103200298,6.56875786474255,6.40723103200298,6.46107330958284,149510.762951298,0.0,1.0
1995-03-02,29.75,30.5,29.75,29.75,22300,6.40723103200298,6.56875786474255,6.40723103200298,6.40723103200298,103543.168130868,0.0,1.0
1995-03-03,30.25,30.25,29.5,29.75,10300,6.51491558716269,6.51491558716269,6.35338875442312,6.40723103200298,47824.8713788315,0.0,1.0
1995-03-06,30.5,30.5,29.5,29.5,9300,6.56875786474255,6.56875786474255,6.35338875442312,6.35338875442312,43181.6799828284,0.0,1.0
1995-03-07,28.75,30.25,28.75,29.75,29700,6.19186192168355,6.51491558716269,6.19186192168355,6.40723103200298,137902.784461291,0.0,1.0
1995-03-08,29.75,29.75,28.75,29.0,1200,6.40723103200298,6.40723103200298,6.19186192168355,6.24570419926341,5571.82967520366,0.0,1.0
1995-03-09,29.75,29.75,29.25,29.38,10400,6.40723103200298,6.40723103200298,6.29954647684326,6.32754446118479,48289.1905184318,0.0,1.0
1995-03-10,29.75,29.75,29.25,29.25,2800,6.40723103200298,6.40723103200298,6.29954647684326,6.29954647684326,13000.9359088085,0.0,1.0
1995-03-13,29.0,29.06,29.0,29.06,1800,6.24570419926341,6.25862634588257,6.24570419926341,6.25862634588257,8357.7445128055,0.0,1.0
1995-03-14,29.38,29.75,29.0,29.0,7300,6.32754446118479,6.40723103200298,6.24570419926341,6.24570419926341,33895.2971908223,0.0,1.0
1995-03-15,29.75,29.75,29.0,29.75,8900,6.40723103200298,6.40723103200298,6.24570419926341,6.40723103200298,41324.4034244272,0.0,1.0
1995-03-16,29.38,29.38,29.0,29.0,5800,6.32754446118479,6.32754446118479,6.24570419926341,6.24570419926341,26930.5100968177,0.0,1.0
1995-03-17,29.25,29.75,29.0,29.0,28400,6.29954647684326,6.40723103200298,6.24570419926341,6.24570419926341,131866.635646487,0.0,1.0
1995-03-20,29.5,29.75,29.25,29.31,6700,6.35338875442312,6.40723103200298,6.29954647684326,6.31246862346243,31109.3823532205,0.0,1.0
1995-03-21,29.75,29.75,29.25,29.5,9000,6.40723103200298,6.40723103200298,6.29954647684326,6.35338875442312,41788.7225640275,0.0,1.0
1995-03-22,30.0,30.0,29.5,29.56,10500,6.46107330958284,6.46107330958284,6.35338875442312,6.36631090104229,48753.509658032,0.0,1.0
1995-03-23,28.75,30.0,28.75,30.0,41500,6.19186192168355,6.46107330958284,6.19186192168355,6.46107330958284,192692.442934127,0.0,1.0
1995-03-24,26.25,29.25,26.25,29.25,44500,5.65343914588498,6.29954647684326,5.65343914588498,6.29954647684326,206622.017122136,0.0,1.0
1995-03-27,27.0,27.0,26.0,26.0,40500,5.81496597862455,5.81496597862455,5.59959686830512,5.59959686830512,188049.251538124,0.0,1.0
1995-03-28,26.5,27.0,26.06,27.0,7500,5.70728142346484,5.81496597862455,5.61251901492429,5.81496597862455,34823.9354700229,0.0,1.0
1995-03-29,26.62,27.25,26.5,26.88,18500,5.73312571670317,5.86880825620441,5.70728142346484,5.78912168538622,85899.0408260565,0.0,1.0
1995-03-30,26.5,27.25,26.5,26.56,3200,5.70728142346484,5.86880825620441,5.70728142346484,5.720203570084,14858.2124672098,0.0,1.0
1995-03-31,27.0,27.0,26.5,26.75,24000,5.81496597862455,5.81496597862455,5.70728142346484,5.76112370104469,111436.593504073,0.0,1.0
1995-04-03,26.25,26.88,26.25,26.5,30300,5.65343914588498,5.78912168538622,5.65343914588498,5.70728142346484,140688.699298893,0.0,1.0
1995-04-04,27.0,27.0,26.75,27.0,5300,5.81496597862455,5.81496597862455,5.76112370104469,5.81496597862455,24608.9143988162,0.0,1.0
1995-04-05,27.0,27.0,26.25,27.0,171400,5.81496597862455,5.81496597862455,5.65343914588498,5.81496597862455,795843.005274924,0.0,1.0
1995-04-06,27.75,28.0,26.25,26.25,34700,5.97649281136412,6.03033508894398,5.65343914588498,5.65343914588498,161118.741441306,0.0,1.0
1995-04-07,27.75,28.0,27.25,28.0,19300,5.97649281136412,6.03033508894398,5.86880825620441,6.03033508894398,89613.593942859,0.0,1.0
1995-04-10,27.5,27.75,27.0,27.06,6800,5.92265053378427,5.97649281136412,5.81496597862455,5.82788812524372,31573.7014928207,0.0,1.0
1995-04-11,27.5,27.75,27.0,27.0,2600,5.92265053378427,5.97649281136412,5.81496597862455,5.81496597862455,12072.2976296079,0.0,1.0
1995-04-12,27.0,27.75,27.0,27.75,20200,5.81496597862455,5.97649281136412,5.81496597862455,5.97649281136412,93792.4661992617,0.0,1.0
1995-04-13,27.25,27.75,27.0,27.75,2200,5.86880825620441,5.97649281136412,5.81496597862455,5.97649281136412,10215.0210712067,0.0,1.0
1995-04-17,27.0,27.75,27.0,27.75,34000,5.81496597862455,5.97649281136412,5.81496597862455,5.97649281136412,157868.507464104,0.0,1.0
1995-04-18,27.25,27.75,26.75,27.75,13400,5.86880825620441,5.97649281136412,5.76112370104469,5.97649281136412,62218.7647064409,0.0,1.0
1995-04-19,26.31,27.5,26.31,27.5,14900,5.66636129250415,5.92265053378427,5.66636129250415,5.92265053378427,69183.5518004455,0.0,1.0
1995-04-20,26.5,26.75,25.75,26.31,32600,5.70728142346484,5.76112370104469,5.54575459072527,5.66636129250415,151368.0395097,0.0,1.0
1995-04-21,26.5,26.5,26.0,26.0,22500,5.70728142346484,5.70728142346484,5.59959686830512,5.59959686830512,104471.806410069,0.0,1.0
1995-04-24,26.44,26.5,25.75,25.75,1100,5.69435927684567,5.70728142346484,5.54575459072527,5.54575459072527,5107.51053560336,0.0,1.0
1995-04-25,25.75,26.5,25.75,26.5,6500,5.54575459072527,5.70728142346484,5.54575459072527,5.70728142346484,30180.7440740198,0.0,1.0
1995-04-26,26.0,26.25,26.0,26.25,400,5.59959686830512,5.65343914588498,5.59959686830512,5.65343914588498,1857.27655840122,0.0,1.0
1995-04-27,26.0,26.12,25.75,26.0,8800,5.59959686830512,5.62544116154346,5.54575459072527,5.59959686830512,40860.0842848269,0.0,1.0
1995-04-28,26.25,26.75,25.75,26.5,13100,5.65343914588498,5.76112370104469,5.54575459072527,5.70728142346484,60825.80728764,0.0,1.0
1995-05-01,26.75,26.75,26.0,26.0,2000,5.76112370104469,5.76112370104469,5.59959686830512,5.59959686830512,9286.38279200612,0.0,1.0
1995-05-02,26.75,26.75,26.5,26.75,2100,5.76112370104469,5.76112370104469,5.70728142346484,5.76112370104469,9750.70193160642,0.0,1.0
1995-05-03,27.25,28.0,26.0,26.75,32900,5.86880825620441,6.03033508894398,5.59959686830512,5.76112370104469,152760.9969285,0.0,1.0
1995-05-04,27.0,27.75,27.0,27.75,5200,5.81496597862455,5.97649281136412,5.81496597862455,5.97649281136412,24144.5952592159,0.0,1.0
1995-05-05,27.25,27.5,26.5,27.0,13000,5.86880825620441,5.92265053378427,5.70728142346484,5.81496597862455,60361.4881480397,0.0,1.0
1995-05-08,26.5,27.25,26.5,27.25,5200,5.70728142346484,5.86880825620441,5.70728142346484,5.86880825620441,24144.5952592159,0.0,1.0
1995-05-09,27.25,27.25,26.38,26.5,41400,5.86880825620441,5.86880825620441,5.68143713022651,5.70728142346484,192228.123794526,0.0,1.0
1995-05-10,27.12,27.25,26.5,27.25,90900,5.84081027186288,5.86880825620441,5.70728142346484,5.86880825620441,422066.097896678,0.0,1.0
1995-05-11,26.5,27.25,26.5,27.25,400,5.70728142346484,5.86880825620441,5.70728142346484,5.86880825620441,1857.27655840122,0.0,1.0
1995-05-12,27.0,27.75,27.0,27.25,21900,5.86665456510121,6.02961719190958,5.86665456510121,5.920975440704,100789.980633502,0.24,1.0
1995-05-15,27.38,27.75,27.0,27.75,900,5.94922229601745,6.02961719190958,5.86665456510121,6.02961719190958,4142.05399863709,0.0,1.0
1995-05-16,27.25,27.75,27.0,27.0,3500,5.920975440704,6.02961719190958,5.86665456510121,5.86665456510121,16107.9877724776,0.0,1.0
1995-05-17,27.5,28.0,27.5,27.75,21800,5.97529631630679,6.08393806751237,5.97529631630679,6.02961719190958,100329.752411432,0.0,1.0
1995-05-18,27.75,28.0,27.25,27.5,30400,6.02961719190958,6.08393806751237,5.920975440704,5.97529631630679,139909.379509519,0.0,1.0
1995-05-19,27.75,27.75,27.0,27.75,42900,6.02961719190958,6.02961719190958,5.86665456510121,6.02961719190958,197437.907268368,0.0,1.0
1995-05-22,27.75,27.75,27.0,27.25,11600,6.02961719190958,6.02961719190958,5.86665456510121,5.920975440704,53386.4737602113,0.0,1.0
1995-05-23,27.0,27.75,27.0,27.0,2000,5.86665456510121,6.02961719190958,5.86665456510121,5.86665456510121,9204.56444141575,0.0,1.0
1995-05-24,27.0,27.0,26.88,27.0,29600,5.86665456510121,5.86665456510121,5.84058054481187,5.86665456510121,136227.553732953,0.0,1.0
1995-05-25,27.38,27.5,27.0,27.0,12300,5.94922229601745,5.97529631630679,5.86665456510121,5.86665456510121,56608.0713147069,0.0,1.0
1995-05-26,27.38,27.38,27.0,27.06,4100,5.94922229601745,5.94922229601745,5.86665456510121,5.87969157524588,18869.3571049023,0.0,1.0
1995-05-30,27.75,27.75,27.0,27.0,3800,6.02961719190958,6.02961719190958,5.86665456510121,5.86665456510121,17488.6724386899,0.0,1.0
1995-05-31,27.25,27.75,26.75,27.0,80500,5.920975440704,6.02961719190958,5.81233368949842,5.86665456510121,370483.718766984,0.0,1.0
1995-06-01,27.5,27.5,27.25,27.25,28500,5.97529631630679,5.97529631630679,5.920975440704,5.920975440704,131165.043290174,0.0,1.0
1995-06-02,27.38,27.75,27.25,27.25,9700,5.94922229601745,6.02961719190958,5.920975440704,5.920975440704,44642.1375408664,0.0,1.0
1995-06-05,27.38,27.38,27.25,27.25,16400,5.94922229601745,5.94922229601745,5.920975440704,5.920975440704,75477.4284196092,0.0,1.0
1995-06-06,27.75,27.75,27.25,27.5,1500,6.02961719190958,6.02961719190958,5.920975440704,5.97529631630679,6903.42333106181,0.0,1.0
1995-06-07,27.25,27.25,27.25,27.25,1400,5.920975440704,5.920975440704,5.920975440704,5.920975440704,6443.19510899103,0.0,1.0
1995-06-08,27.25,27.75,27.25,27.25,5300,5.920975440704,6.02961719190958,5.920975440704,5.920975440704,24392.0957697517,0.0,1.0
1995-06-09,27.25,27.75,27.25,27.25,7500,5.920975440704,6.02961719190958,5.920975440704,5.920975440704,34517.1166553091,0.0,1.0
1995-06-12,27.25,27.75,27.25,27.5,5900,5.920975440704,6.02961719190958,5.920975440704,5.97529631630679,27153.4651021765,0.0,1.0
1995-06-13,27.25,28.25,27.25,28.25,3000,5.920975440704,6.13825894311516,5.920975440704,6.13825894311516,13806.8466621236,0.0,1.0
1995-06-14,27.25,28.25,27.25,28.25,2500,5.920975440704,6.13825894311516,5.920975440704,6.13825894311516,11505.7055517697,0.0,1.0
1995-06-15,27.88,28.25,27.25,28.19,6300,6.05786404722303,6.13825894311516,5.920975440704,6.12522193297049,28994.3779904596,0.0,1.0
1995-06-16,27.25,28.25,27.25,28.25,24200,5.920975440704,6.13825894311516,5.920975440704,6.13825894311516,111375.229741131,0.0,1.0
1995-06-19,28.0,28.0,27.25,27.25,7000,6.08393806751237,6.08393806751237,5.920975440704,5.920975440704,32215.9755449551,0.0,1.0
1995-06-20,27.25,28.25,27.25,27.25,17400,5.920975440704,6.13825894311516,5.920975440704,5.920975440704,80079.710640317,0.0,1.0
1995-06-21,28.25,28.25,27.25,28.25,5200,6.13825894311516,6.13825894311516,5.920975440704,6.13825894311516,23931.8675476809,0.0,1.0
1995-06-22,28.44,28.5,27.25,28.25,21300,6.17954280857328,6.19257981871795,5.920975440704,6.13825894311516,98028.6113010777,0.0,1.0
1995-06-23,30.0,30.0,28.0,28.75,57800,6.51850507233468,6.51850507233468,6.08393806751237,6.24690069432074,266011.912356915,0.0,1.0
1995-06-26,29.75,30.0,29.0,29.38,7700,6.46418419673189,6.51850507233468,6.30122156992353,6.38378930083976,35437.5730994506,0.0,1.0
1995-06-27,29.38,29.75,29.0,29.0,19600,6.38378930083976,6.46418419673189,6.30122156992353,6.30122156992353,90204.7315258744,0.0,1.0
1995-06-28,29.75,29.75,29.0,29.0,32400,6.46418419673189,6.46418419673189,6.30122156992353,6.30122156992353,149113.943950935,0.0,1.0
1995-06-29,29.0,29.75,29.0,29.75,11400,6.30122156992353,6.46418419673189,6.30122156992353,6.46418419673189,52466.0173160697,0.0,1.0
1995-06-30,26.5,29.75,26.5,29.12,100600,5.75801281389564,6.46418419673189,5.75801281389564,6.32729559021286,462989.591403212,0.0,1.0
1995-07-03,27.44,27.44,26.5,27.0,7700,5.96225930616212,5.96225930616212,5.75801281389564,5.86665456510121,35437.5730994506,0.0,1.0
1995-07-05,27.12,27.5,26.5,27.25,33400,5.89272858539055,5.97529631630679,5.75801281389564,5.920975440704,153716.226171643,0.0,1.0
1995-07-06,27.5,27.5,26.75,27.5,49200,5.97529631630679,5.97529631630679,5.81233368949842,5.97529631630679,226432.285258827,0.0,1.0
1995-07-07,27.0,27.5,27.0,27.0,26400,5.86665456510121,5.97529631630679,5.86665456510121,5.86665456510121,121500.250626688,0.0,1.0
1995-07-10,27.25,27.5,26.75,27.5,28500,5.920975440704,5.97529631630679,5.81233368949842,5.97529631630679,131165.043290174,0.0,1.0
1995-07-11,27.19,27.5,26.75,26.75,15200,5.90793843055933,5.97529631630679,5.81233368949842,5.81233368949842,69954.6897547597,0.0,1.0
1995-07-12,26.75,27.25,26.5,26.5,10200,5.81233368949842,5.920975440704,5.75801281389564,5.75801281389564,46943.2786512204,0.0,1.0
1995-07-13,27.5,27.5,26.5,27.5,15000,5.97529631630679,5.97529631630679,5.75801281389564,5.97529631630679,69034.2333106181,0.0,1.0
1995-07-14,27.0,27.5,26.5,27.44,4300,5.86665456510121,5.97529631630679,5.75801281389564,5.96225930616212,19789.8135490439,0.0,1.0
1995-07-17,26.75,27.5,26.75,27.5,26400,5.81233368949842,5.97529631630679,5.81233368949842,5.97529631630679,121500.250626688,0.0,1.0
1995-07-18,26.25,27.25,26.0,26.75,35900,5.70369193829285,5.920975440704,5.64937106269006,5.81233368949842,165221.931723413,0.0,1.0
1995-07-19,26.25,26.5,25.75,26.25,53500,5.70369193829285,5.75801281389564,5.59505018708727,5.70369193829285,246222.098807871,0.0,1.0
1995-07-20,26.25,26.25,25.75,26.25,185600,5.70369193829285,5.70369193829285,5.59505018708727,5.70369193829285,854183.580163381,0.0,1.0
1995-07-21,25.75,26.25,25.75,26.25,30100,5.59505018708727,5.70369193829285,5.59505018708727,5.70369193829285,138528.694843307,0.0,1.0
1995-07-24,25.75,26.25,25.75,26.25,168100,5.59505018708727,5.70369193829285,5.59505018708727,5.70369193829285,773643.641300994,0.0,1.0
1995-07-25,25.5,26.25,25.5,25.88,46400,5.54072931148448,5.70369193829285,5.54072931148448,5.62329704240072,213545.895040845,0.0,1.0
1995-07-26,26.5,26.5,25.5,26.25,20900,5.75801281389564,5.75801281389564,5.54072931148448,5.70369193829285,96187.6984127945,0.0,1.0
1995-07-27,27.12,27.25,26.0,26.0,106700,5.89272858539055,5.920975440704,5.64937106269006,5.64937106269006,491063.51294953,0.0,1.0
1995-07-28,27.25,27.5,26.5,27.0,53300,5.920975440704,5.97529631630679,5.75801281389564,5.86665456510121,245301.64236373,0.0,1.0
1995-07-31,27.25,27.25,26.5,26.75,12700,5.920975440704,5.920975440704,5.75801281389564,5.81233368949842,58448.98420299,0.0,1.0
1995-08-01,26.81,27.0,26.5,26.5,80500,5.82537069964309,5.86665456510121,5.75801281389564,5.75801281389564,370483.718766984,0.0,1.0
1995-08-02,26.91,27.25,26.5,26.5,35900,5.84709904988421,5.920975440704,5.75801281389564,5.75801281389564,165221.931723413,0.0,1.0
1995-08-03,26.81,27.25,26.5,26.5,25800,5.82537069964309,5.920975440704,5.75801281389564,5.75801281389564,118738.881294263,0.0,1.0
1995-08-04,26.5,27.25,26.5,27.25,49500,5.75801281389564,5.920975440704,5.75801281389564,5.920975440704,227812.96992504,0.0,1.0
1995-08-07,27.25,27.25,26.5,27.25,600,5.920975440704,5.920975440704,5.75801281389564,5.920975440704,2761.36933242473,0.0,1.0
1995-08-08,27.75,27.75,26.5,26.5,39900,6.02961719190958,6.02961719190958,5.75801281389564,5.75801281389564,183631.060606244,0.0,1.0
1995-08-09,27.75,28.25,27.75,28.0,18200,6.02961719190958,6.13825894311516,6.02961719190958,6.08393806751237,83761.5364168833,0.0,1.0
1995-08-10,27.75,28.5,27.75,27.75,13600,6.02961719190958,6.19257981871795,6.02961719190958,6.02961719190958,62591.0382016271,0.0,1.0
1995-08-11,27.75,28.5,27.75,27.75,5600,6.02961719190958,6.19257981871795,6.02961719190958,6.02961719190958,25772.7804359641,0.0,1.0
1995-08-14,28.12,28.5,27.75,28.44,6900,6.11001208780171,6.19257981871795,6.02961719190958,6.17954280857328,31755.7473228843,0.0,1.0
1995-08-15,28.5,28.5,27.75,28.5,4400,6.19257981871795,6.19257981871795,6.02961719190958,6.19257981871795,20250.0417711146,0.0,1.0
1995-08-16,28.5,28.5,27.75,27.75,11400,6.19257981871795,6.19257981871795,6.02961719190958,6.02961719190958,52466.0173160697,0.0,1.0
1995-08-17,28.0,29.0,28.0,28.5,61400,6.08393806751237,6.30122156992353,6.08393806751237,6.19257981871795,282580.128351463,0.0,1.0
1995-08-18,28.75,28.75,28.0,28.75,25500,6.24690069432074,6.24690069432074,6.08393806751237,6.24690069432074,117358.196628051,0.0,1.0
1995-08-21,29.25,29.25,28.0,28.75,41000,6.35554244552632,6.35554244552632,6.08393806751237,6.24690069432074,188693.571049023,0.0,1.0
1995-08-22,28.5,29.25,28.5,29.25,39700,6.24472785929662,6.40906280296233,6.24472785929662,6.40906280296233,181184.837112732,0.24,1.0
1995-08-23,30.0,30.0,29.0,29.75,42800,6.57339774662803,6.57339774662803,6.35428448840709,6.51861943207279,195332.77149685,0.0,1.0
1995-08-24,29.62,30.0,29.25,30.0,21900,6.49013470850407,6.57339774662803,6.40906280296233,6.57339774662803,99948.3106490891,0.0,1.0
1995-08-25,29.94,30.0,29.25,30.0,18100,6.56025095113477,6.57339774662803,6.40906280296233,6.57339774662803,82605.6814040417,0.0,1.0
1995-08-28,30.12,30.19,29.25,29.25,51000,6.59969133761454,6.61502926569,6.40906280296233,6.40906280296233,232756.339867742,0.0,1.0
1995-08-29,30.0,30.25,29.5,30.25,40500,6.57339774662803,6.62817606118326,6.46384111751756,6.62817606118326,184835.916953795,0.0,1.0
1995-08-30,30.0,30.25,29.5,30.25,41900,6.57339774662803,6.62817606118326,6.46384111751756,6.62817606118326,191225.306675654,0.0,1.0
1995-08-31,29.5,30.25,29.5,30.0,9300,6.46384111751756,6.62817606118326,6.46384111751756,6.57339774662803,42443.8031523529,0.0,1.0
1995-09-01,29.5,30.25,29.5,29.5,7800,6.46384111751756,6.62817606118326,6.46384111751756,6.46384111751756,35598.0284503605,0.0,1.0
1995-09-05,29.94,30.25,29.5,30.25,46800,6.56025095113477,6.62817606118326,6.46384111751756,6.62817606118326,213588.170702163,0.0,1.0
1995-09-06,30.0,30.25,29.5,29.5,20500,6.57339774662803,6.62817606118326,6.46384111751756,6.46384111751756,93558.9209272294,0.0,1.0
1995-09-07,30.5,30.5,29.5,29.5,1100,6.68295437573849,6.68295437573849,6.46384111751756,6.46384111751756,5020.2347814611,0.0,1.0
1995-09-08,31.0,31.0,29.5,30.0,62000,6.79251100484896,6.79251100484896,6.46384111751756,6.57339774662803,282958.687682353,0.0,1.0
1995-09-11,30.62,31.0,30.0,30.0,54600,6.70924796672501,6.79251100484896,6.57339774662803,6.57339774662803,249186.199152523,0.0,1.0
1995-09-12,30.62,31.0,30.0,30.0,8700,6.70924796672501,6.79251100484896,6.57339774662803,6.57339774662803,39705.4932715559,0.0,1.0
1995-09-13,28.88,31.25,28.25,30.0,110300,6.32799089742058,6.84728931940419,6.18994954474139,6.57339774662803,503392.633086508,0.0,1.0
1995-09-14,29.0,29.25,28.25,28.62,66800,6.35428448840709,6.40906280296233,6.18994954474139,6.27102145028314,304865.166728728,0.0,1.0
1995-09-15,30.5,30.5,28.5,28.5,83500,6.68295437573849,6.68295437573849,6.24472785929662,6.24472785929662,381081.458410911,0.0,1.0
1995-09-18,29.75,30.12,29.0,29.75,39700,6.51861943207279,6.59969133761454,6.35428448840709,6.51861943207279,181184.837112732,0.0,1.0
1995-09-19,29.5,29.5,29.0,29.0,9400,6.46384111751756,6.46384111751756,6.35428448840709,6.35428448840709,42900.1881324857,0.0,1.0
1995-09-20,29.25,30.0,29.25,30.0,15100,6.40906280296233,6.57339774662803,6.40906280296233,6.57339774662803,68914.1320000568,0.0,1.0
1995-09-21,29.75,30.0,29.25,29.25,17900,6.51861943207279,6.57339774662803,6.40906280296233,6.40906280296233,81692.911443776,0.0,1.0
1995-09-22,29.75,29.75,29.25,29.75,1100,6.51861943207279,6.51861943207279,6.40906280296233,6.51861943207279,5020.2347814611,0.0,1.0
1995-09-25,29.25,29.88,29.25,29.25,11700,6.40906280296233,6.54710415564151,6.40906280296233,6.40906280296233,53397.0426755407,0.0,1.0
1995-09-26,29.62,30.0,29.25,29.25,11200,6.49013470850407,6.57339774662803,6.40906280296233,6.40906280296233,51115.1177748766,0.0,1.0
1995-09-27,29.25,29.88,29.0,29.25,76300,6.40906280296233,6.54710415564151,6.35428448840709,6.40906280296233,348221.739841347,0.0,1.0
1995-09-28,29.62,30.0,29.0,29.75,13600,6.49013470850407,6.57339774662803,6.35428448840709,6.51861943207279,62068.3572980645,0.0,1.0
1995-09-29,29.0,29.94,29.0,29.25,24300,6.35428448840709,6.56025095113477,6.35428448840709,6.40906280296233,110901.550172277,0.0,1.0
1995-10-02,29.12,29.5,29.0,29.25,35200,6.3805780793936,6.46384111751756,6.35428448840709,6.40906280296233,160647.513006755,0.0,1.0
1995-10-03,29.75,29.75,29.0,29.0,49000,6.51861943207279,6.51861943207279,6.35428448840709,6.35428448840709,223628.640265085,0.0,1.0
1995-10-04,28.75,29.75,28.75,29.0,49200,6.29950617385186,6.51861943207279,6.29950617385186,6.35428448840709,224541.410225351,0.0,1.0
1995-10-05,29.0,29.25,28.5,29.25,14400,6.35428448840709,6.40906280296233,6.24472785929662,6.40906280296233,65719.4371391271,0.0,1.0
1995-10-06,28.38,29.0,28.25,29.0,121400,6.21843426831011,6.35428448840709,6.18994954474139,6.35428448840709,554051.365881252,0.0,1.0
1995-10-09,29.0,29.0,28.0,28.25,21500,6.35428448840709,6.35428448840709,6.13517123018616,6.18994954474139,98122.7707285578,0.0,1.0
1995-10-10,28.38,28.75,28.0,28.0,23200,6.21843426831011,6.29950617385186,6.13517123018616,6.13517123018616,105881.315390816,0.0,1.0
1995-10-11,29.5,29.5,28.38,28.38,46400,6.46384111751756,6.46384111751756,6.21843426831011,6.21843426831011,211762.630781632,0.0,1.0
1995-10-12,28.75,29.5,28.75,29.12,7100,6.29950617385186,6.46384111751756,6.29950617385186,6.3805780793936,32403.3335894307,0.0,1.0
1995-10-13,29.25,29.5,29.25,29.5,700,6.40906280296233,6.46384111751756,6.40906280296233,6.46384111751756,3194.69486092979,0.0,1.0
1995-10-16,28.81,29.5,28.75,29.5,14500,6.31265296934511,6.46384111751756,6.29950617385186,6.46384111751756,66175.8221192599,0.0,1.0
1995-10-17,28.5,29.25,28.0,29.25,22700,6.24472785929662,6.40906280296233,6.13517123018616,6.40906280296233,103599.390490152,0.0,1.0
1995-10-18,27.75,29.0,27.75,28.0,80700,6.08039291563092,6.35428448840709,6.08039291563092,6.13517123018616,368302.678967191,0.0,1.0
1995-10-19,28.5,28.5,27.75,27.75,51800,6.24472785929662,6.24472785929662,6.08039291563092,6.08039291563092,236407.419708804,0.0,1.0
1995-10-20,29.0,29.75,28.0,28.5,94200,6.35428448840709,6.51861943207279,6.13517123018616,6.24472785929662,429914.651285123,0.0,1.0
1995-10-23,28.75,29.75,28.75,28.75,3700,6.29950617385186,6.51861943207279,6.29950617385186,6.29950617385186,16886.2442649146,0.0,1.0
1995-10-24,28.88,29.75,28.75,29.75,6100,6.32799089742058,6.51861943207279,6.29950617385186,6.51861943207279,27839.4837881024,0.0,1.0
1995-10-25,28.75,29.75,28.5,28.75,24800,6.29950617385186,6.51861943207279,6.24472785929662,6.29950617385186,113183.475072941,0.0,1.0
1995-10-26,27.5,28.88,27.5,28.88,15600,6.02561460107569,6.32799089742058,6.02561460107569,6.32799089742058,71196.056900721,0.0,1.0
1995-10-27,26.75,27.5,26.5,27.5,57200,5.86127965740999,6.02561460107569,5.80650134285476,6.02561460107569,261052.208635977,0.0,1.0
1995-10-30,27.5,28.0,26.5,27.25,28300,6.02561460107569,6.13517123018616,5.80650134285476,5.97083628652046,129156.94937759,0.0,1.0
1995-10-31,27.75,27.75,27.0,27.5,55700,6.08039291563092,6.08039291563092,5.91605797196522,6.02561460107569,254206.433933985,0.0,1.0
1995-11-01,26.88,27.75,26.88,27.06,19700,5.88976438097871,6.08039291563092,5.88976438097871,5.92920476745848,89907.8410861669,0.0,1.0
1995-11-02,27.25,27.25,26.75,27.0,31400,5.97083628652046,5.97083628652046,5.86127965740999,5.91605797196522,143304.883761708,0.0,1.0
1995-11-03,27.75,27.75,26.75,27.75,7600,6.08039291563092,6.08039291563092,5.86127965740999,6.08039291563092,34685.2584900949,0.0,1.0
1995-11-06,27.0,27.5,26.75,27.0,11100,5.91605797196522,6.02561460107569,5.86127965740999,5.91605797196522,50658.7327947438,0.0,1.0
1995-11-07,27.0,27.5,27.0,27.0,16200,5.91605797196522,6.02561460107569,5.91605797196522,5.91605797196522,73934.366781518,0.0,1.0
1995-11-08,27.0,27.5,27.0,27.25,9600,5.91605797196522,6.02561460107569,5.91605797196522,5.97083628652046,43812.9580927514,0.0,1.0
1995-11-09,27.5,27.75,27.0,27.0,6600,6.02561460107569,6.08039291563092,5.91605797196522,5.91605797196522,30121.4086887666,0.0,1.0
1995-11-10,27.0,27.75,27.0,27.75,14000,5.91605797196522,6.08039291563092,5.91605797196522,6.08039291563092,63893.8972185958,0.0,1.0
1995-11-13,27.38,27.75,27.0,27.75,15900,5.99932101008918,6.08039291563092,5.91605797196522,6.08039291563092,72565.2118411194,0.0,1.0
1995-11-14,27.0,27.75,27.0,27.0,16800,5.91605797196522,6.08039291563092,5.91605797196522,5.91605797196522,76672.6766623149,0.0,1.0
1995-11-15,27.0,27.75,27.0,27.0,14200,5.91605797196522,6.08039291563092,5.91605797196522,5.91605797196522,64806.6671788614,0.0,1.0
1995-11-16,27.0,27.5,27.0,27.25,62500,5.91605797196522,6.02561460107569,5.91605797196522,5.97083628652046,285240.612583017,0.0,1.0
1995-11-17,28.25,28.25,27.25,27.75,97900,6.18994954474139,6.18994954474139,5.97083628652046,6.08039291563092,446800.895550038,0.0,1.0
1995-11-20,28.0,28.25,27.5,27.5,4400,6.13517123018616,6.18994954474139,6.02561460107569,6.02561460107569,20080.9391258444,0.0,1.0
1995-11-21,28.12,28.25,27.5,28.25,48200,6.21405200314569,6.2427798395756,6.07704232171076,6.2427798395756,218115.973170787,0.24,1.0
1995-11-22,28.25,28.25,27.75,28.25,21300,6.2427798395756,6.2427798395756,6.13228816099904,6.2427798395756,96387.3491397875,0.0,1.0
1995-11-24,28.25,28.25,28.0,28.0,400,6.2427798395756,6.2427798395756,6.18753400028732,6.18753400028732,1810.09106365798,0.0,1.0
1995-11-27,28.25,28.25,27.75,27.75,8000,6.2427798395756,6.2427798395756,6.13228816099904,6.13228816099904,36201.8212731596,0.0,1.0
1995-11-28,27.75,28.5,27.75,27.75,15300,6.13228816099904,6.29802567886388,6.13228816099904,6.13228816099904,69235.9831849178,0.0,1.0
1995-11-29,28.0,28.25,27.5,27.75,53900,6.18753400028732,6.2427798395756,6.07704232171076,6.13228816099904,243909.770827913,0.0,1.0
1995-11-30,28.0,28.0,27.25,27.25,7400,6.18753400028732,6.18753400028732,6.02179648242248,6.02179648242248,33486.6846776727,0.0,1.0
1995-12-01,27.25,28.0,27.25,27.25,41400,6.02179648242248,6.18753400028732,6.02179648242248,6.02179648242248,187344.425088601,0.0,1.0
1995-12-04,26.75,27.5,26.75,27.5,7500,5.91130480384592,6.07704232171076,5.91130480384592,6.07704232171076,33939.2074435872,0.0,1.0
1995-12-05,27.38,27.75,27.0,27.0,18900,6.05052431885238,6.13228816099904,5.9665506431342,5.9665506431342,85526.8027578397,0.0,1.0
1995-12-06,27.38,27.5,26.75,27.5,7600,6.05052431885238,6.07704232171076,5.91130480384592,6.07704232171076,34391.7302095017,0.0,1.0
1995-12-07,27.25,27.5,26.75,27.38,19500,6.02179648242248,6.07704232171076,5.91130480384592,6.05052431885238,88241.9393533266,0.0,1.0
1995-12-08,26.75,27.25,26.75,26.78,24300,5.91130480384592,6.02179648242248,5.91130480384592,5.91793430456051,109963.032117222,0.0,1.0
1995-12-11,27.0,27.25,26.75,27.25,5500,5.9665506431342,6.02179648242248,5.91130480384592,6.02179648242248,24888.7521252973,0.0,1.0
1995-12-12,26.75,27.25,26.75,27.25,8800,5.91130480384592,6.02179648242248,5.91130480384592,6.02179648242248,39822.0034004756,0.0,1.0
1995-12-13,27.0,27.0,26.5,26.75,36400,5.9665506431342,5.9665506431342,5.85605896455764,5.91130480384592,164718.286792876,0.0,1.0
1995-12-14,27.0,27.94,27.0,27.0,35300,5.9665506431342,6.17427499885813,5.9665506431342,5.9665506431342,159740.536367817,0.0,1.0
1995-12-15,27.0,27.12,26.5,27.12,55100,5.9665506431342,5.99306864599257,5.85605896455764,5.99306864599257,249340.044018887,0.0,1.0
1995-12-18,26.5,27.25,26.5,26.81,82600,5.85605896455764,6.02179648242248,5.85605896455764,5.92456380527511,373783.804645373,0.0,1.0
1995-12-19,26.75,27.12,26.5,26.75,8900,5.91130480384592,5.99306864599257,5.85605896455764,5.91130480384592,40274.5261663901,0.0,1.0
1995-12-20,27.12,27.12,26.5,26.5,8300,5.99306864599257,5.99306864599257,5.85605896455764,5.85605896455764,37559.3895709032,0.0,1.0
1995-12-21,27.12,27.12,26.5,27.12,23200,5.99306864599257,5.99306864599257,5.85605896455764,5.99306864599257,104985.281692163,0.0,1.0
1995-12-22,25.5,27.12,25.5,27.12,31600,5.63507560740452,5.99306864599257,5.63507560740452,5.99306864599257,142997.194028981,0.0,1.0
1995-12-26,26.25,26.25,25.5,25.88,1200,5.80081312526936,5.80081312526936,5.63507560740452,5.71904928312271,5430.27319097395,0.0,1.0
1995-12-27,25.5,26.25,25.5,25.5,10000,5.63507560740452,5.80081312526936,5.63507560740452,5.63507560740452,45252.2765914496,0.0,1.0
1995-12-28,26.0,26.25,25.5,26.25,3800,5.74556728598108,5.80081312526936,5.63507560740452,5.80081312526936,17195.8651047508,0.0,1.0
1995-12-29,23.25,26.0,23.25,25.5,45800,5.13786305381001,5.74556728598108,5.13786305381001,5.63507560740452,207255.426788839,0.0,1.0
1996-01-02,23.88,24.0,23.25,24.0,32200,5.27708256881647,5.30360057167484,5.13786305381001,5.30360057167484,145712.330624468,0.0,1.0
1996-01-03,24.25,24.25,23.5,24.0,35400,5.35884641096312,5.35884641096312,5.19310889309829,5.30360057167484,160193.059133732,0.0,1.0
1996-01-04,23.75,24.25,23.75,24.25,22000,5.24835473238656,5.35884641096312,5.24835473238656,5.35884641096312,99555.0085011891,0.0,1.0
1996-01-05,23.75,24.25,23.75,23.75,11600,5.24835473238656,5.35884641096312,5.24835473238656,5.24835473238656,52492.6408460815,0.0,1.0
1996-01-08,24.25,24.25,24.25,24.25,800,5.35884641096312,5.35884641096312,5.35884641096312,5.35884641096312,3620.18212731597,0.0,1.0
1996-01-09,24.25,24.25,23.75,24.25,8000,5.35884641096312,5.35884641096312,5.24835473238656,5.35884641096312,36201.8212731597,0.0,1.0
1996-01-10,23.25,24.0,23.25,23.25,25600,5.13786305381001,5.30360057167484,5.13786305381001,5.13786305381001,115845.828074111,0.0,1.0
1996-01-11,23.0,23.75,23.0,23.38,3400,5.08261721452173,5.24835473238656,5.08261721452173,5.16659089023991,15385.7740410928,0.0,1.0
1996-01-12,22.75,23.75,22.75,23.38,38400,5.02737137523345,5.24835473238656,5.02737137523345,5.16659089023991,173768.742111166,0.0,1.0
1996-01-15,22.75,23.5,22.75,22.75,2200,5.02737137523345,5.19310889309829,5.02737137523345,5.02737137523345,9955.50085011889,0.0,1.0
1996-01-16,22.0,23.5,22.0,23.12,19400,4.86163385736861,5.19310889309829,4.86163385736861,5.1091352173801,87789.4165874121,0.0,1.0
1996-01-17,22.0,22.75,22.0,22.0,3400,4.86163385736861,5.02737137523345,4.86163385736861,4.86163385736861,15385.7740410928,0.0,1.0
1996-01-18,22.75,22.75,22.0,22.75,11800,5.02737137523345,5.02737137523345,4.86163385736861,5.02737137523345,53397.6863779104,0.0,1.0
1996-01-19,21.75,22.75,21.5,22.75,41200,4.80638801808033,5.02737137523345,4.75114217879205,5.02737137523345,186439.379556772,0.0,1.0
1996-01-22,19.5,21.0,19.38,20.5,31400,4.30917546448581,4.64065050021549,4.28265746162744,4.53015882163893,142092.148497152,0.0,1.0
1996-01-23,20.75,20.75,19.75,20.25,34600,4.58540466092721,4.58540466092721,4.36442130377409,4.47491298235065,156572.877006415,0.0,1.0
1996-01-24,21.5,21.5,20.5,20.75,48200,4.75114217879205,4.75114217879205,4.53015882163893,4.58540466092721,218115.973170787,0.0,1.0
1996-01-25,20.75,21.5,20.75,21.5,11800,4.58540466092721,4.75114217879205,4.58540466092721,4.75114217879205,53397.6863779105,0.0,1.0
1996-01-26,20.88,21.5,20.75,21.0,43900,4.61413249735711,4.75114217879205,4.58540466092721,4.64065050021549,198657.494236464,0.0,1.0
1996-01-29,21.5,21.5,21.0,21.5,16000,4.75114217879205,4.75114217879205,4.64065050021549,4.75114217879205,72403.6425463192,0.0,1.0
1996-01-30,21.0,21.5,20.75,21.5,25200,4.64065050021549,4.75114217879205,4.58540466092721,4.75114217879205,114035.737010453,0.0,1.0
1996-01-31,20.75,21.5,20.75,20.75,18400,4.58540466092721,4.75114217879205,4.58540466092721,4.58540466092721,83264.1889282671,0.0,1.0
1996-02-01,20.75,21.5,20.75,21.12,3300,4.58540466092721,4.75114217879205,4.58540466092721,4.66716850307386,14933.2512751783,0.0,1.0
1996-02-02,21.12,21.5,20.75,21.5,2000,4.66716850307386,4.75114217879205,4.58540466092721,4.75114217879205,9050.45531828992,0.0,1.0
1996-02-05,19.25,20.0,19.0,20.0,47600,4.25392962519753,4.41966714306237,4.19868378590925,4.41966714306237,215400.8365753,0.0,1.0
1996-02-06,18.5,19.25,18.5,19.25,126100,4.08819210733269,4.25392962519753,4.08819210733269,4.25392962519753,570631.207818179,0.0,1.0
1996-02-07,20.5,20.5,19.25,19.25,34200,4.53015882163893,4.53015882163893,4.25392962519753,4.25392962519753,154762.785942757,0.0,1.0
1996-02-08,21.25,21.5,20.31,20.5,53500,4.69589633950377,4.75114217879205,4.48817198377984,4.53015882163893,242099.679764255,0.0,1.0
1996-02-09,21.25,21.5,21.0,21.5,9900,4.69589633950377,4.75114217879205,4.64065050021549,4.75114217879205,44799.753825535,0.0,1.0
1996-02-12,21.5,21.5,21.0,21.0,32100,4.75114217879205,4.75114217879205,4.64065050021549,4.64065050021549,145259.807858553,0.0,1.0
1996-02-13,21.5,22.0,21.0,21.5,63600,4.75114217879205,4.86163385736861,4.64065050021549,4.75114217879205,287804.479121619,0.0,1.0
1996-02-14,22.0,22.0,21.5,22.0,30400,4.86163385736861,4.86163385736861,4.75114217879205,4.86163385736861,137566.920838007,0.0,1.0
1996-02-15,22.0,22.0,21.5,21.5,20000,4.86163385736861,4.86163385736861,4.75114217879205,4.75114217879205,90504.553182899,0.0,1.0
1996-02-16,22.0,22.0,21.5,22.0,18000,4.86163385736861,4.86163385736861,4.75114217879205,4.86163385736861,81454.0978646091,0.0,1.0
1996-02-20,22.0,22.25,21.5,21.5,63000,4.91466986308536,4.97051838425678,4.80297282074251,4.80297282074251,282012.838829807,0.24,1.0
1996-02-21,22.25,22.25,21.75,21.75,52200,4.97051838425678,4.97051838425678,4.85882134191393,4.85882134191393,233667.780744697,0.0,1.0
1996-02-22,22.0,22.25,21.75,22.25,6900,4.91466986308536,4.97051838425678,4.85882134191393,4.97051838425678,30887.1204432646,0.0,1.0
1996-02-23,21.75,22.25,21.75,22.19,65500,4.85882134191393,4.97051838425678,4.85882134191393,4.95711473917564,293203.824497657,0.0,1.0
1996-02-26,22.25,22.25,21.75,21.75,1600,4.97051838425678,4.97051838425678,4.85882134191393,4.85882134191393,7162.23082742367,0.0,1.0
1996-02-27,22.0,22.25,21.75,22.25,9100,4.91466986308536,4.97051838425678,4.85882134191393,4.97051838425678,40735.1878309721,0.0,1.0
1996-02-28,21.75,21.75,21.75,21.75,200,4.85882134191393,4.85882134191393,4.85882134191393,4.85882134191393,895.278853427959,0.0,1.0
1996-02-29,21.75,22.25,21.75,22.25,23500,4.85882134191393,4.97051838425678,4.85882134191393,4.97051838425678,105195.265277785,0.0,1.0
1996-03-01,21.75,22.25,21.75,22.25,16700,4.85882134191393,4.97051838425678,4.85882134191393,4.97051838425678,74755.7842612346,0.0,1.0
1996-03-04,21.75,22.25,21.75,22.25,13200,4.85882134191393,4.97051838425678,4.85882134191393,4.97051838425678,59088.4043262453,0.0,1.0
1996-03-05,22.0,22.25,21.75,22.25,35600,4.91466986308536,4.97051838425678,4.85882134191393,4.97051838425678,159359.635910177,0.0,1.0
1996-03-06,22.25,22.25,21.75,22.0,9400,4.97051838425678,4.97051838425678,4.85882134191393,4.91466986308536,42078.1061111141,0.0,1.0
1996-03-07,22.0,22.25,21.75,22.0,8900,4.91466986308536,4.97051838425678,4.85882134191393,4.91466986308536,39839.9089775441,0.0,1.0
1996-03-08,22.0,22.12,21.75,22.0,66500,4.91466986308536,4.94147715324764,4.85882134191393,4.91466986308536,297680.218764796,0.0,1.0
1996-03-11,21.75,22.25,21.75,21.75,8600,4.85882134191393,4.97051838425678,4.85882134191393,4.85882134191393,38496.9906974022,0.0,1.0
1996-03-12,22.25,22.25,21.75,21.75,2700,4.97051838425678,4.97051838425678,4.85882134191393,4.85882134191393,12086.2645212774,0.0,1.0
1996-03-13,22.25,22.5,21.75,22.5,12500,4.97051838425678,5.0263669054282,4.85882134191393,5.0263669054282,55954.9283392474,0.0,1.0
1996-03-14,22.0,22.5,21.75,21.75,13600,4.91466986308536,5.0263669054282,4.85882134191393,4.85882134191393,60878.9620331011,0.0,1.0
1996-03-15,21.75,22.5,21.75,22.0,33100,4.85882134191393,5.0263669054282,4.85882134191393,4.91466986308536,148168.650242327,0.0,1.0
1996-03-18,22.25,22.5,21.75,22.5,11300,4.97051838425678,5.0263669054282,4.85882134191393,5.0263669054282,50583.2552186797,0.0,1.0
1996-03-19,21.75,22.5,21.75,22.12,15000,4.85882134191393,5.0263669054282,4.85882134191393,4.94147715324764,67145.9140070969,0.0,1.0
1996-03-20,22.12,22.5,21.75,22.5,6800,4.94147715324764,5.0263669054282,4.85882134191393,5.0263669054282,30439.4810165506,0.0,1.0
1996-03-21,22.0,22.5,21.75,21.75,2000,4.91466986308536,5.0263669054282,4.85882134191393,4.85882134191393,8952.78853427958,0.0,1.0
1996-03-22,22.12,22.12,21.75,21.75,94600,4.94147715324764,4.94147715324764,4.85882134191393,4.85882134191393,423466.897671424,0.0,1.0
1996-03-25,22.5,22.5,21.88,22.25,4400,5.0263669054282,5.0263669054282,4.88786257292307,4.97051838425678,19696.1347754151,0.0,1.0
1996-03-26,22.5,22.5,21.88,22.25,23100,5.0263669054282,5.0263669054282,4.88786257292307,4.97051838425678,103404.707570929,0.0,1.0
1996-03-27,22.5,22.5,21.75,22.5,9600,5.0263669054282,5.0263669054282,4.85882134191393,5.0263669054282,42973.3849645421,0.0,1.0
1996-03-28,22.12,22.5,21.75,22.5,58900,4.94147715324764,5.0263669054282,4.85882134191393,5.0263669054282,263659.622334534,0.0,1.0
1996-03-29,23.0,23.0,22.0,22.38,15300,5.13806394777105,5.13806394777105,4.91466986308536,4.99955961526592,68488.8322872389,0.0,1.0
1996-04-01,23.0,23.0,22.0,22.5,9700,5.13806394777105,5.13806394777105,4.91466986308536,5.0263669054282,43421.024391256,0.0,1.0
1996-04-02,23.0,23.0,22.25,22.25,16000,5.13806394777105,5.13806394777105,4.97051838425678,4.97051838425678,71622.3082742367,0.0,1.0
1996-04-03,23.0,23.25,22.5,23.25,49600,5.13806394777105,5.19391246894248,5.0263669054282,5.19391246894248,222029.155650134,0.0,1.0
1996-04-04,23.25,23.25,22.5,23.25,6500,5.19391246894248,5.19391246894248,5.0263669054282,5.19391246894248,29096.5627364086,0.0,1.0
1996-04-08,22.5,23.25,22.5,22.5,53200,5.0263669054282,5.19391246894248,5.0263669054282,5.0263669054282,238144.175011837,0.0,1.0
1996-04-09,23.25,23.25,22.5,23.25,21800,5.19391246894248,5.19391246894248,5.0263669054282,5.19391246894248,97585.3950236475,0.0,1.0
1996-04-10,23.5,23.5,22.5,23.25,9400,5.2497609901139,5.2497609901139,5.0263669054282,5.19391246894248,42078.1061111141,0.0,1.0
1996-04-11,22.38,22.56,22.0,22.56,47500,4.99955961526592,5.03977055050935,4.91466986308536,5.03977055050935,212628.72768914,0.0,1.0
1996-04-12,24.0,24.75,22.5,23.5,80600,5.36145803245675,5.52900359597102,5.0263669054282,5.2497609901139,360797.377931467,0.0,1.0
1996-04-15,24.0,24.75,24.0,24.75,11600,5.36145803245675,5.52900359597102,5.36145803245675,5.52900359597102,51926.1734988216,0.0,1.0
1996-04-16,24.5,25.0,24.0,24.0,32700,5.4731550747996,5.58485211714245,5.36145803245675,5.36145803245675,146378.092535471,0.0,1.0
1996-04-17,24.5,25.0,24.5,25.0,35800,5.4731550747996,5.58485211714245,5.4731550747996,5.58485211714245,160254.914763605,0.0,1.0
1996-04-18,24.75,25.5,24.5,24.88,39500,5.52900359597102,5.6965491594853,5.4731550747996,5.55804482698016,176817.573552022,0.0,1.0
1996-04-19,25.25,25.5,24.75,25.5,33800,5.64070063831387,5.6965491594853,5.52900359597102,5.6965491594853,151302.126229325,0.0,1.0
1996-04-22,25.25,25.5,25.06,25.5,43600,5.64070063831387,5.6965491594853,5.59825576222359,5.6965491594853,195170.790047295,0.0,1.0
1996-04-23,24.75,25.5,24.75,24.75,10700,5.52900359597102,5.6965491594853,5.52900359597102,5.52900359597102,47897.4186583958,0.0,1.0
1996-04-24,25.25,25.5,24.75,25.5,61200,5.64070063831387,5.6965491594853,5.52900359597102,5.6965491594853,273955.329148956,0.0,1.0
1996-04-25,25.0,25.38,25.0,25.25,64900,5.58485211714245,5.66974186932301,5.58485211714245,5.64070063831387,290517.987937373,0.0,1.0
1996-04-26,25.0,25.5,25.0,25.0,2800,5.58485211714245,5.6965491594853,5.58485211714245,5.58485211714245,12533.9039479914,0.0,1.0
1996-04-29,25.0,25.38,25.0,25.0,8900,5.58485211714245,5.66974186932301,5.58485211714245,5.58485211714245,39839.9089775442,0.0,1.0
1996-04-30,26.0,26.0,25.0,25.0,162500,5.80824620182815,5.80824620182815,5.58485211714245,5.58485211714245,727414.068410216,0.0,1.0
1996-05-01,26.0,26.0,25.25,26.0,20900,5.80824620182815,5.80824620182815,5.64070063831387,5.80824620182815,93556.6401832216,0.0,1.0
1996-05-02,26.0,26.5,25.75,26.25,108100,5.80824620182815,5.919943244171,5.75239768065672,5.86409472299957,483898.220277811,0.0,1.0
1996-05-03,27.75,28.25,26.0,26.75,77200,6.19918585002812,6.31088289237097,5.80824620182815,5.97579176534242,345577.637423192,0.0,1.0
1996-05-06,28.25,28.88,27.75,27.75,69300,6.31088289237097,6.45162116572296,6.19918585002812,6.19918585002812,310214.122712788,0.0,1.0
1996-05-07,28.25,28.75,28.25,28.25,56500,6.31088289237097,6.42257993471382,6.31088289237097,6.31088289237097,252916.276093398,0.0,1.0
1996-05-08,27.5,28.75,27.25,28.25,87700,6.14333732885669,6.42257993471382,6.08748880768527,6.31088289237097,392579.77722816,0.0,1.0
1996-05-09,28.0,29.0,27.5,27.5,81200,6.25503437119954,6.47842845588524,6.14333732885669,6.14333732885669,363483.214491751,0.0,1.0
1996-05-10,27.88,28.38,27.75,28.0,32000,6.22822708103726,6.33992412338011,6.19918585002812,6.25503437119954,143244.616548473,0.0,1.0
1996-05-13,28.0,28.0,27.75,27.75,68100,6.25503437119954,6.25503437119954,6.19918585002812,6.19918585002812,304842.44959222,0.0,1.0
1996-05-14,28.25,29.0,27.75,27.75,66000,6.31088289237097,6.47842845588524,6.19918585002812,6.19918585002812,295442.021631226,0.0,1.0
1996-05-15,28.25,29.0,28.0,28.06,69900,6.31088289237097,6.47842845588524,6.25503437119954,6.26843801628068,312899.959273071,0.0,1.0
1996-05-16,28.75,29.0,28.25,28.25,16400,6.42257993471382,6.47842845588524,6.31088289237097,6.31088289237097,73412.8659810926,0.0,1.0
1996-05-17,29.0,29.0,28.25,28.25,25800,6.47842845588524,6.47842845588524,6.31088289237097,6.31088289237097,115490.972092207,0.0,1.0
1996-05-20,29.0,29.25,28.25,28.25,55600,6.47842845588524,6.53427697705667,6.31088289237097,6.31088289237097,248887.521252973,0.0,1.0
1996-05-21,29.0,29.25,28.75,28.75,17900,6.53204303620981,6.5883537520392,6.47573232038041,6.47573232038041,79469.7764730597,0.24,1.0
1996-05-22,29.25,29.25,28.75,29.25,16600,6.5883537520392,6.5883537520392,6.47573232038041,6.5883537520392,73698.2284610499,0.0,1.0
1996-05-23,28.75,28.88,28.75,28.75,3800,6.47573232038041,6.5050138926117,6.47573232038041,6.47573232038041,16870.6788043367,0.0,1.0
1996-05-24,27.62,28.75,27.38,28.75,53500,6.22120788483155,6.47573232038041,6.16714959763533,6.47573232038041,237521.398955793,0.0,1.0
1996-05-28,27.12,27.25,26.75,27.25,11100,6.10858645317276,6.13786802540404,6.02524659374525,6.13786802540404,49280.1407179309,0.0,1.0
1996-05-29,27.25,28.0,27.25,27.5,24700,6.13786802540404,6.30680017289223,6.13786802540404,6.19417874123344,109659.412228189,0.0,1.0
1996-05-30,27.5,27.62,27.25,27.25,39100,6.19417874123344,6.22120788483155,6.13786802540404,6.13786802540404,173590.405591991,0.0,1.0
1996-05-31,28.0,28.0,27.25,27.25,11100,6.30680017289223,6.30680017289223,6.13786802540404,6.13786802540404,49280.1407179309,0.0,1.0
1996-06-03,28.5,28.5,27.25,27.25,31700,6.41942160455102,6.41942160455102,6.13786802540404,6.13786802540404,140736.978446704,0.0,1.0
1996-06-04,28.88,29.0,28.0,28.0,33300,6.5050138926117,6.53204303620981,6.30680017289223,6.30680017289223,147840.422153793,0.0,1.0
1996-06-05,28.75,29.25,28.75,29.0,40800,6.47573232038041,6.5883537520392,6.47573232038041,6.53204303620981,181137.814530773,0.0,1.0
1996-06-06,28.62,29.0,28.5,28.75,12500,6.44645074814913,6.53204303620981,6.41942160455102,6.47573232038041,55495.6539616339,0.0,1.0
1996-06-07,28.25,28.5,27.5,28.5,18200,6.36311088872162,6.41942160455102,6.19417874123344,6.41942160455102,80801.672168139,0.0,1.0
1996-06-10,28.25,28.25,27.75,27.75,18200,6.36311088872162,6.36311088872162,6.25048945706283,6.25048945706283,80801.672168139,0.0,1.0
1996-06-11,29.94,30.25,28.0,28.25,110600,6.74377132772833,6.81359661535678,6.30680017289223,6.36311088872162,491025.546252537,0.0,1.0
1996-06-12,29.0,30.5,28.75,30.0,59600,6.53204303620981,6.86990733118618,6.47573232038041,6.75728589952739,264603.27808907,0.0,1.0
1996-06-13,28.25,29.0,28.25,29.0,30500,6.36311088872162,6.53204303620981,6.36311088872162,6.53204303620981,135409.395666387,0.0,1.0
1996-06-14,28.5,29.25,28.25,28.25,57100,6.41942160455102,6.5883537520392,6.36311088872162,6.36311088872162,253504.147296744,0.0,1.0
1996-06-17,29.0,29.0,28.5,28.5,17300,6.53204303620981,6.53204303620981,6.41942160455102,6.41942160455102,76805.9850829013,0.0,1.0
1996-06-18,29.0,29.75,28.5,28.5,47200,6.53204303620981,6.70097518369799,6.41942160455102,6.41942160455102,209551.58935913,0.0,1.0
1996-06-19,28.0,29.0,28.0,29.0,80600,6.30680017289223,6.53204303620981,6.30680017289223,6.53204303620981,357835.976744615,0.0,1.0
1996-06-20,29.0,29.0,27.25,28.25,96500,6.53204303620981,6.53204303620981,6.13786802540404,6.36311088872162,428426.448583814,0.0,1.0
1996-06-21,28.0,29.25,28.0,28.75,75600,6.30680017289223,6.5883537520392,6.30680017289223,6.47573232038041,335637.715159962,0.0,1.0
1996-06-24,28.12,28.75,28.0,28.0,4800,6.33382931649034,6.47573232038041,6.30680017289223,6.30680017289223,21310.3311212674,0.0,1.0
1996-06-25,28.25,28.75,28.0,28.0,79900,6.36311088872162,6.47573232038041,6.30680017289223,6.30680017289223,354728.220122764,0.0,1.0
1996-06-26,28.0,28.25,27.5,27.75,61800,6.30680017289223,6.36311088872162,6.19417874123344,6.25048945706283,274370.513186318,0.0,1.0
1996-06-27,27.75,28.25,27.5,27.88,39500,6.25048945706283,6.36311088872162,6.19417874123344,6.27977102929412,175366.266518763,0.0,1.0
1996-06-28,28.5,29.0,27.75,27.75,147800,6.41942160455102,6.53204303620981,6.25048945706283,6.25048945706283,656180.612442359,0.0,1.0
1996-07-01,28.38,28.75,28.25,28.5,112600,6.39239246095291,6.47573232038041,6.36311088872162,6.41942160455102,499904.850886398,0.0,1.0
1996-07-02,28.5,28.5,28.25,28.5,19300,6.41942160455102,6.41942160455102,6.36311088872162,6.41942160455102,85685.2897167627,0.0,1.0
1996-07-03,28.25,28.5,28.25,28.25,2400,6.36311088872162,6.41942160455102,6.36311088872162,6.36311088872162,10655.1655606337,0.0,1.0
1996-07-05,28.25,28.25,28.25,28.25,0,6.36311088872162,6.36311088872162,6.36311088872162,6.36311088872162,0,0.0,1.0
1996-07-08,28.25,28.5,28.25,28.38,28900,6.36311088872162,6.41942160455102,6.36311088872162,6.39239246095291,128305.951959298,0.0,1.0
1996-07-09,28.5,28.5,28.0,28.0,21700,6.41942160455102,6.41942160455102,6.30680017289223,6.30680017289223,96340.4552773964,0.0,1.0
1996-07-10,28.0,28.5,28.0,28.5,6100,6.30680017289223,6.41942160455102,6.30680017289223,6.41942160455102,27081.8791332773,0.0,1.0
1996-07-11,28.5,29.0,28.0,28.0,32300,6.41942160455102,6.53204303620981,6.30680017289223,6.30680017289223,143400.769836862,0.0,1.0
1996-07-12,28.5,28.75,28.25,28.5,34700,6.41942160455102,6.47573232038041,6.36311088872162,6.41942160455102,154055.935397496,0.0,1.0
1996-07-15,28.38,28.75,28.25,28.25,32800,6.39239246095291,6.47573232038041,6.36311088872162,6.36311088872162,145620.595995327,0.0,1.0
1996-07-16,28.25,28.75,27.75,28.25,78400,6.36311088872162,6.47573232038041,6.25048945706283,6.36311088872162,348068.741647368,0.0,1.0
1996-07-17,31.75,32.25,28.5,29.0,248900,7.15146091033315,7.26408234199194,6.41942160455102,6.53204303620981,1105029.46168405,0.0,1.0
1996-07-18,30.5,32.0,30.5,31.5,70900,6.86990733118618,7.20777162616255,6.86990733118618,7.09515019450376,314771.349270387,0.0,1.0
1996-07-19,30.5,30.75,30.5,30.5,205800,6.86990733118618,6.92621804701557,6.86990733118618,6.86990733118618,913680.44682434,0.0,1.0
1996-07-22,31.0,31.0,30.0,30.75,41900,6.98252876284497,6.98252876284497,6.75728589952739,6.92621804701557,186021.432079397,0.0,1.0
1996-07-23,30.25,31.0,30.25,30.62,13100,6.81359661535678,6.98252876284497,6.81359661535678,6.89693647478429,58159.4453517924,0.0,1.0
1996-07-24,30.38,31.0,30.0,30.25,15300,6.84287818758807,6.98252876284497,6.75728589952739,6.81359661535678,67926.6804490399,0.0,1.0
1996-07-25,30.38,30.75,30.0,30.0,39400,6.84287818758807,6.92621804701557,6.75728589952739,6.75728589952739,174922.30128707,0.0,1.0
1996-07-26,30.44,30.75,30.0,30.75,74600,6.85639275938712,6.92621804701557,6.75728589952739,6.92621804701557,331198.062843031,0.0,1.0
1996-07-29,30.5,31.0,30.0,31.0,29100,6.86990733118618,6.98252876284497,6.75728589952739,6.98252876284497,129193.882422684,0.0,1.0
1996-07-30,30.0,30.75,30.0,30.0,27400,6.75728589952739,6.92621804701557,6.75728589952739,6.75728589952739,121646.473483901,0.0,1.0
1996-07-31,30.0,30.75,30.0,30.38,74300,6.75728589952739,6.92621804701557,6.75728589952739,6.84287818758807,329866.167147952,0.0,1.0
1996-08-01,30.5,31.0,30.0,30.75,29500,6.86990733118618,6.98252876284497,6.75728589952739,6.92621804701557,130969.743349456,0.0,1.0
1996-08-02,32.0,32.0,30.25,31.0,91100,7.20777162616255,7.20777162616255,6.81359661535678,6.98252876284497,404452.326072388,0.0,1.0
1996-08-05,32.5,32.5,31.5,31.75,80800,7.32039305782134,7.32039305782134,7.09515019450376,7.15146091033315,358723.907208001,0.0,1.0
1996-08-06,33.0,33.25,32.0,32.25,119700,7.43301448948013,7.48932520530952,7.20777162616255,7.26408234199194,531426.382336606,0.0,1.0
1996-08-07,33.0,33.5,32.25,32.5,123000,7.43301448948013,7.54563592113892,7.26408234199194,7.32039305782134,546077.234982477,0.0,1.0
1996-08-08,33.12,33.5,32.75,32.75,67000,7.46004363307823,7.54563592113892,7.37670377365073,7.37670377365073,297456.705234358,0.0,1.0
1996-08-09,33.25,33.5,32.75,33.0,45500,7.48932520530952,7.54563592113892,7.37670377365073,7.43301448948013,202004.180420347,0.0,1.0
1996-08-12,32.38,33.5,32.25,33.5,22500,7.29336391422323,7.54563592113892,7.26408234199194,7.54563592113892,99892.177130941,0.0,1.0
1996-08-13,34.25,34.25,32.5,32.75,79200,7.7145680686271,7.7145680686271,7.32039305782134,7.37670377365073,351620.463500912,0.0,1.0
1996-08-14,33.94,34.25,33.5,34.25,26100,7.64474278099865,7.7145680686271,7.54563592113892,7.7145680686271,115874.925471892,0.0,1.0
1996-08-15,33.75,34.0,33.25,34.0,18800,7.60194663696831,7.65825735279771,7.48932520530952,7.65825735279771,83465.4635582974,0.0,1.0
1996-08-16,34.0,34.0,33.25,33.25,15300,7.65825735279771,7.65825735279771,7.48932520530952,7.48932520530952,67926.6804490399,0.0,1.0
1996-08-19,33.62,34.0,33.25,34.0,31700,7.57266506473703,7.65825735279771,7.48932520530952,7.65825735279771,140736.978446703,0.0,1.0
1996-08-20,34.38,34.5,33.25,33.25,110500,7.79790792805461,7.82512575677382,7.54160670761535,7.54160670761535,487180.668847389,0.24,1.0
1996-08-21,34.25,34.62,33.75,34.0,64000,7.76842194694213,7.85234358549303,7.65501432727874,7.71171813711043,282167.989196678,0.0,1.0
1996-08-22,34.5,35.0,34.0,34.5,34100,7.82512575677382,7.93853337643721,7.71171813711043,7.82512575677382,150342.631743855,0.0,1.0
1996-08-23,34.0,34.75,33.75,34.25,62600,7.71171813711043,7.88182956660551,7.65501432727874,7.76842194694213,275995.564433,0.0,1.0
1996-08-26,34.25,34.5,33.75,34.0,31300,7.76842194694213,7.82512575677382,7.65501432727874,7.71171813711043,137997.7822165,0.0,1.0
1996-08-27,33.88,34.25,33.5,34.0,68000,7.68450030839122,7.76842194694213,7.59831051744704,7.71171813711043,299803.48852147,0.0,1.0
1996-08-28,34.5,34.75,33.5,33.5,77600,7.82512575677382,7.88182956660551,7.59831051744704,7.59831051744704,342128.686900972,0.0,1.0
1996-08-29,34.75,35.25,34.25,34.25,90700,7.88182956660551,7.9952371862689,7.76842194694213,7.76842194694213,399884.947189667,0.0,1.0
1996-08-30,35.25,35.75,34.75,35.25,101600,7.9952371862689,8.10864480593229,7.88182956660551,7.9952371862689,447941.682849726,0.0,1.0
1996-09-03,35.0,35.5,35.0,35.25,89500,7.93853337643721,8.0519409961006,7.93853337643721,7.9952371862689,394594.297392229,0.0,1.0
1996-09-04,35.25,35.75,35.0,35.0,61500,7.9952371862689,8.10864480593229,7.93853337643721,7.93853337643721,271145.802118683,0.0,1.0
1996-09-05,37.42,38.25,35.25,36.0,139300,8.48742625560801,8.67568290424924,7.9952371862689,8.16534861576399,614156.263985894,0.0,1.0
1996-09-06,38.25,38.75,37.75,38.25,140200,8.67568290424924,8.78909052391262,8.56227528458585,8.67568290424924,618124.251333972,0.0,1.0
1996-09-09,38.0,38.75,38.0,38.75,72600,8.61897909441754,8.78909052391262,8.61897909441754,8.78909052391262,320084.312744981,0.0,1.0
1996-09-10,39.88,40.25,38.0,38.0,165900,9.04539174435188,9.12931338290279,8.61897909441754,8.61897909441754,731432.334495763,0.0,1.0
1996-09-11,39.75,40.0,39.5,39.5,129000,9.0159057632394,9.0726095730711,8.95920195340771,8.95920195340771,568744.853224554,0.0,1.0
1996-09-12,39.25,40.0,38.75,40.0,322300,8.90249814357601,9.0726095730711,8.78909052391262,9.0726095730711,1420980.35809514,0.0,1.0
1996-09-13,40.0,40.5,39.0,39.5,173900,9.0726095730711,9.18601719273448,8.84579433374432,8.95920195340771,766703.333145348,0.0,1.0
1996-09-16,39.75,40.5,39.5,40.5,289900,9.0159057632394,9.18601719273448,8.95920195340771,9.18601719273448,1278132.81356433,0.0,1.0
1996-09-17,40.0,40.75,39.25,39.25,217000,9.0726095730711,9.24272100256618,8.90249814357601,8.90249814357601,956725.838369985,0.0,1.0
1996-09-18,39.5,40.75,39.5,40.75,89600,8.95920195340771,9.24272100256618,8.95920195340771,9.24272100256618,395035.184875349,0.0,1.0
1996-09-19,39.25,39.75,39.0,39.0,21600,8.90249814357601,9.0159057632394,8.84579433374432,8.84579433374432,95231.6963538788,0.0,1.0
1996-09-20,40.0,40.25,39.12,39.25,80400,9.0726095730711,9.12931338290279,8.87301216246353,8.90249814357601,354473.536428326,0.0,1.0
1996-09-23,40.12,40.5,39.5,40.0,100300,9.09982740179031,9.18601719273448,8.95920195340771,9.0726095730711,442210.145569168,0.0,1.0
1996-09-24,40.0,40.25,39.75,39.75,58300,9.0726095730711,9.12931338290279,9.0159057632394,9.0159057632394,257037.402658849,0.0,1.0
1996-09-25,39.75,40.0,39.5,39.88,68000,9.0159057632394,9.0726095730711,8.95920195340771,9.04539174435188,299803.48852147,0.0,1.0
1996-09-26,39.75,40.0,39.5,39.5,47900,9.0159057632394,9.0726095730711,8.95920195340771,8.95920195340771,211185.104414389,0.0,1.0
1996-09-27,39.5,40.0,39.5,39.5,55800,8.95920195340771,9.0726095730711,8.95920195340771,8.95920195340771,246015.215580853,0.0,1.0
1996-09-30,39.75,39.75,39.5,39.75,48000,9.0159057632394,9.0159057632394,8.95920195340771,9.0159057632394,211625.991897508,0.0,1.0
1996-10-01,39.75,39.75,39.5,39.5,104500,9.0159057632394,9.0159057632394,8.95920195340771,8.95920195340771,460727.4198602,0.0,1.0
1996-10-02,40.12,40.5,39.5,39.5,43900,9.09982740179031,9.18601719273448,8.95920195340771,8.95920195340771,193549.605089596,0.0,1.0
1996-10-03,40.12,40.5,39.75,39.75,74700,9.09982740179031,9.18601719273448,9.0159057632394,9.0159057632394,329342.949890497,0.0,1.0
1996-10-04,41.02,41.75,39.75,39.75,222200,9.30396111718441,9.46953624189296,9.0159057632394,9.0159057632394,979651.987492215,0.0,1.0
1996-10-07,42.25,42.75,41.5,41.5,104500,9.58294386155634,9.69635148121973,9.41283243206126,9.41283243206126,460727.419860201,0.0,1.0
1996-10-08,41.75,42.38,41.75,41.88,17900,9.46953624189296,9.61242984266883,9.46953624189296,9.49902222300544,78918.8594784458,0.0,1.0
1996-10-09,41.38,42.5,40.75,42.5,54800,9.38561460334205,9.63964767138804,9.24272100256618,9.63964767138804,241606.340749655,0.0,1.0
1996-10-10,41.5,41.5,41.0,41.38,10400,9.41283243206126,9.41283243206126,9.29942481239787,9.38561460334205,45852.2982444601,0.0,1.0
1996-10-11,41.38,41.5,41.12,41.12,38100,9.38561460334205,9.41283243206126,9.32664264111709,9.32664264111709,167978.131068647,0.0,1.0
1996-10-14,41.5,42.25,41.12,41.75,55800,9.41283243206126,9.58294386155634,9.32664264111709,9.46953624189296,246015.215580853,0.0,1.0
1996-10-15,35.75,41.75,35.25,41.5,449000,8.10864480593229,9.46953624189296,7.9952371862689,9.41283243206126,1979584.79920794,0.0,1.0
1996-10-16,34.75,36.0,34.25,35.5,94400,7.88182956660551,8.16534861576399,7.76842194694213,8.0519409961006,416197.7840651,0.0,1.0
1996-10-17,33.75,35.0,33.5,34.25,37100,7.65501432727874,7.93853337643721,7.59831051744704,7.76842194694213,163569.256237449,0.0,1.0
1996-10-18,33.25,33.75,32.75,33.75,83100,7.54160670761535,7.65501432727874,7.42819908795196,7.65501432727874,366377.498472561,0.0,1.0
1996-10-21,34.5,35.25,33.0,33.5,168100,7.82512575677382,7.9952371862689,7.48490289778365,7.59831051744704,741131.859124399,0.0,1.0
1996-10-22,35.44,35.75,34.25,34.5,80700,8.03833208174099,8.10864480593229,7.76842194694213,7.82512575677382,355796.198877686,0.0,1.0
1996-10-23,35.0,36.0,34.75,36.0,58100,7.93853337643721,8.16534861576399,7.88182956660551,8.16534861576399,256155.627692609,0.0,1.0
1996-10-24,35.25,36.0,35.25,35.25,39400,7.9952371862689,8.16534861576399,7.9952371862689,7.9952371862689,173709.668349205,0.0,1.0
1996-10-25,35.5,36.0,35.25,36.0,8200,8.0519409961006,8.16534861576399,7.9952371862689,8.16534861576399,36152.7736158243,0.0,1.0
1996-10-28,35.0,35.75,34.75,35.75,115400,7.93853337643721,8.10864480593229,7.88182956660551,8.10864480593229,508784.155520259,0.0,1.0
1996-10-29,35.0,35.38,35.0,35.0,7400,7.93853337643721,8.02472316738139,7.93853337643721,7.93853337643721,32625.6737508659,0.0,1.0
1996-10-30,35.5,35.5,35.38,35.5,100200,8.0519409961006,8.0519409961006,8.02472316738139,8.0519409961006,441769.258086049,0.0,1.0
1996-10-31,35.0,35.75,35.0,35.5,46600,7.93853337643721,8.10864480593229,7.93853337643721,8.0519409961006,205453.567133831,0.0,1.0
1996-11-01,34.75,35.75,34.25,35.75,46200,7.88182956660551,8.10864480593229,7.76842194694213,8.10864480593229,203690.017201352,0.0,1.0
1996-11-04,34.25,34.75,34.25,34.75,24500,7.76842194694213,7.88182956660551,7.76842194694213,7.88182956660551,108017.433364353,0.0,1.0
1996-11-05,34.25,35.25,34.0,34.25,37600,7.76842194694213,7.9952371862689,7.71171813711043,7.76842194694213,165773.693653048,0.0,1.0
1996-11-06,34.25,34.5,33.5,33.75,102700,7.76842194694213,7.82512575677382,7.59831051744704,7.65501432727874,452791.445164044,0.0,1.0
1996-11-07,35.25,35.25,33.75,33.75,73800,7.9952371862689,7.9952371862689,7.65501432727874,7.65501432727874,325374.962542419,0.0,1.0
1996-11-08,35.0,35.25,35.0,35.25,22300,7.93853337643721,7.9952371862689,7.93853337643721,7.9952371862689,98317.9087357174,0.0,1.0
1996-11-11,33.31,35.25,33.0,35.0,69000,7.55521562197496,7.9952371862689,7.48490289778365,7.93853337643721,304212.363352668,0.0,1.0
1996-11-12,31.75,33.75,31.0,33.75,169000,7.20138384862518,7.65501432727874,7.0312724191301,7.65501432727874,745099.846472478,0.0,1.0
1996-11-13,30.88,32.12,30.62,31.75,52100,7.00405459041089,7.28530548717609,6.94508262818592,7.20138384862518,229702.37870542,0.0,1.0
1996-11-14,31.0,31.38,30.5,30.88,244000,7.0312724191301,7.11746221007427,6.91786479946671,7.00405459041089,1075765.45881233,0.0,1.0
1996-11-15,31.5,31.75,31.25,31.5,130000,7.14468003879349,7.20138384862518,7.08797622896179,7.14468003879349,573153.728055751,0.0,1.0
1996-11-18,31.56,32.25,31.5,31.75,144400,7.15828895315309,7.31479146828857,7.14468003879349,7.20138384862518,636641.525625004,0.0,1.0
1996-11-19,31.62,32.0,31.5,31.5,51800,7.2354061345242,7.3223591494236,7.20794728771386,7.20794728771386,226375.129404911,0.28,1.0
1996-11-20,31.5,31.75,31.25,31.25,83800,7.20794728771386,7.26515321856873,7.15074135685899,7.15074135685899,366220.769191728,0.0,1.0
1996-11-21,31.25,32.0,31.25,31.25,129900,7.15074135685899,7.3223591494236,7.15074135685899,7.15074135685899,567685.894009612,0.0,1.0
1996-11-22,31.5,32.25,31.25,31.25,40300,7.20794728771386,7.37956508027848,7.15074135685899,7.15074135685899,176118.102606523,0.0,1.0
1996-11-25,31.38,32.0,31.0,32.0,49800,7.18048844090352,7.3223591494236,7.09353542600412,7.3223591494236,217634.776918235,0.0,1.0
1996-11-26,31.62,31.75,31.12,31.75,39700,7.2354061345242,7.26515321856873,7.12099427281446,7.26515321856873,173495.99686052,0.0,1.0
1996-11-27,31.12,31.75,31.12,31.75,28100,7.12099427281446,7.26515321856873,7.12099427281446,7.26515321856873,122801.952437799,0.0,1.0
1996-11-29,31.0,31.44,31.0,31.44,15600,7.09353542600412,7.19421786430869,7.09353542600412,7.19421786430869,68174.7493960735,0.0,1.0
1996-12-02,30.75,31.25,30.75,31.0,72700,7.03632949514924,7.15074135685899,7.03632949514924,7.09353542600412,317711.812890676,0.0,1.0
1996-12-03,32.0,32.75,30.75,31.0,26500,7.3223591494236,7.49397694198822,7.03632949514924,7.09353542600412,115809.670448458,0.0,1.0
1996-12-04,32.25,32.25,31.75,32.0,16800,7.37956508027848,7.37956508027848,7.26515321856873,7.3223591494236,73418.9608880791,0.0,1.0
1996-12-05,32.5,33.5,32.0,32.0,50300,7.43677101113335,7.66559473455284,7.3223591494236,7.3223591494236,219819.865039904,0.0,1.0
1996-12-06,32.5,32.75,32.0,32.25,31400,7.43677101113335,7.49397694198822,7.3223591494236,7.37956508027848,137223.534040815,0.0,1.0
1996-12-09,34.38,34.62,32.75,33.0,50000,7.86695961116199,7.92187730478266,7.49397694198822,7.55118287284309,218508.812166902,0.0,1.0
1996-12-10,35.5,36.25,33.75,34.12,107800,8.12324218139181,8.29485997395643,7.72280066540771,7.80746544307292,471104.999031841,0.0,1.0
1996-12-11,34.62,35.25,34.0,35.25,112400,7.92187730478266,8.06603625053694,7.78000659626258,8.06603625053694,491207.809751196,0.0,1.0
1996-12-12,34.12,34.75,34.12,34.62,23200,7.80746544307292,7.9516243888272,7.80746544307292,7.92187730478266,101388.088845443,0.0,1.0
1996-12-13,34.0,34.5,34.0,34.12,70800,7.78000659626258,7.89441845797232,7.78000659626258,7.80746544307292,309408.478028334,0.0,1.0
1996-12-16,32.12,34.38,32.0,34.12,58700,7.34981799623394,7.86695961116199,7.3223591494236,7.80746544307292,256529.345483943,0.0,1.0
1996-12-17,32.75,33.25,32.0,32.0,35200,7.49397694198822,7.60838880369796,7.3223591494236,7.3223591494236,153830.203765499,0.0,1.0
1996-12-18,31.75,32.75,31.75,32.25,9900,7.26515321856873,7.49397694198822,7.26515321856873,7.37956508027848,43264.7448090466,0.0,1.0
1996-12-19,31.88,32.25,31.5,31.75,80600,7.29490030261327,7.37956508027848,7.20794728771386,7.26515321856873,352236.205213046,0.0,1.0
1996-12-20,32.75,33.0,32.5,32.5,34500,7.49397694198822,7.55118287284309,7.43677101113335,7.43677101113335,150771.080395163,0.0,1.0
1996-12-23,31.69,32.75,31.25,32.75,271700,7.25142379516356,7.49397694198822,7.15074135685899,7.49397694198822,1187376.88531495,0.0,1.0
1996-12-24,31.25,31.25,31.25,31.25,2000,7.15074135685899,7.15074135685899,7.15074135685899,7.15074135685899,8740.35248667609,0.0,1.0
1996-12-26,32.62,32.75,31.75,31.75,19800,7.46422985794369,7.49397694198822,7.26515321856873,7.26515321856873,86529.4896180932,0.0,1.0
1996-12-27,32.44,33.0,32.0,32.0,23900,7.42304158772818,7.55118287284309,7.3223591494236,7.3223591494236,104447.212215779,0.0,1.0
1996-12-30,32.0,33.0,32.0,33.0,21500,7.3223591494236,7.55118287284309,7.3223591494236,7.55118287284309,93958.789231768,0.0,1.0
1996-12-31,33.0,33.0,31.75,32.5,52700,7.55118287284309,7.55118287284309,7.26515321856873,7.43677101113335,230308.288023915,0.0,1.0
1997-01-02,32.88,33.25,32.0,33.0,51800,7.52372402603275,7.60838880369796,7.3223591494236,7.55118287284309,226375.129404911,0.0,1.0
1997-01-03,33.25,33.5,32.5,33.0,61100,7.60838880369796,7.66559473455284,7.43677101113335,7.55118287284309,267017.768467955,0.0,1.0
1997-01-06,34.0,34.0,33.5,34.0,22800,7.78000659626258,7.78000659626258,7.66559473455284,7.78000659626258,99640.0183481074,0.0,1.0
1997-01-07,34.75,35.25,33.25,34.0,79600,7.9516243888272,8.06603625053694,7.60838880369796,7.78000659626258,347866.028969708,0.0,1.0
1997-01-08,34.75,35.25,34.75,34.75,63900,7.9516243888272,8.06603625053694,7.9516243888272,7.9516243888272,279254.261949301,0.0,1.0
1997-01-09,35.75,35.75,34.75,34.88,81800,8.18044811224668,8.18044811224668,7.9516243888272,7.98137147287173,357480.416705052,0.0,1.0
1997-01-10,35.25,35.5,34.75,34.75,5200,8.06603625053694,8.12324218139181,7.9516243888272,7.9516243888272,22724.9164653578,0.0,1.0
1997-01-13,35.0,35.5,34.75,35.5,32400,8.00883031968207,8.12324218139181,7.9516243888272,8.12324218139181,141593.710284153,0.0,1.0
1997-01-14,34.5,35.25,33.88,34.75,62100,7.89441845797232,8.06603625053694,7.75254774945224,7.9516243888272,271387.944711293,0.0,1.0
1997-01-15,36.0,36.0,34.25,34.25,32900,8.23765404310156,8.23765404310156,7.83721252711745,7.83721252711745,143778.798405822,0.0,1.0
1997-01-16,36.25,36.75,35.38,35.38,36900,8.29485997395643,8.40927183566617,8.09578333458147,8.09578333458147,161259.503379174,0.0,1.0
1997-01-17,37.31,37.31,35.75,36.25,94700,8.53741312078108,8.53741312078108,8.18044811224668,8.29485997395643,413855.690244113,0.0,1.0
1997-01-20,37.19,37.5,36.5,37.5,38400,8.50995427397075,8.58088962823079,8.3520659048113,8.58088962823079,167814.767744181,0.0,1.0
1997-01-21,37.0,37.25,36.75,36.75,21900,8.46647776652104,8.52368369737591,8.40927183566617,8.40927183566617,95706.8597291032,0.0,1.0
1997-01-22,36.75,37.12,36.5,37.0,31700,8.40927183566617,8.49393661333138,8.3520659048113,8.46647776652104,138534.586913816,0.0,1.0
1997-01-23,36.75,37.25,36.75,36.75,10300,8.40927183566617,8.52368369737591,8.40927183566617,8.40927183566617,45012.8153063819,0.0,1.0
1997-01-24,36.62,37.25,36.0,36.75,30000,8.37952475162164,8.52368369737591,8.23765404310156,8.40927183566617,131105.287300141,0.0,1.0
1997-01-27,36.38,36.88,36.25,36.88,48000,8.32460705800096,8.4390189197107,8.29485997395643,8.4390189197107,209768.459680226,0.0,1.0
1997-01-28,36.75,37.0,36.25,37.0,15300,8.40927183566617,8.46647776652104,8.29485997395643,8.46647776652104,66863.6965230721,0.0,1.0
1997-01-29,36.0,36.75,36.0,36.75,3200,8.23765404310156,8.40927183566617,8.23765404310156,8.40927183566617,13984.5639786817,0.0,1.0
1997-01-30,35.75,36.5,35.75,35.88,6000,8.18044811224668,8.3520659048113,8.18044811224668,8.21019519629122,26221.0574600283,0.0,1.0
1997-01-31,35.75,36.25,35.25,35.75,65000,8.18044811224668,8.29485997395643,8.06603625053694,8.18044811224668,284061.455816973,0.0,1.0
1997-02-03,37.0,37.0,35.0,35.38,59200,8.46647776652104,8.46647776652104,8.00883031968207,8.09578333458147,258714.433605612,0.0,1.0
1997-02-04,35.88,37.5,35.88,36.75,50200,8.21019519629122,8.58088962823079,8.21019519629122,8.40927183566617,219382.84741557,0.0,1.0
1997-02-05,35.88,36.25,35.5,36.25,64300,8.21019519629122,8.29485997395643,8.12324218139181,8.29485997395643,281002.332446636,0.0,1.0
1997-02-06,34.5,36.0,34.0,36.0,42800,7.89441845797232,8.23765404310156,7.78000659626258,8.23765404310156,187043.543214868,0.0,1.0
1997-02-07,33.75,34.5,33.0,34.25,61500,7.72280066540771,7.89441845797232,7.55118287284309,7.83721252711745,268765.83896529,0.0,1.0
1997-02-10,35.0,35.25,33.25,33.25,85600,8.00883031968207,8.06603625053694,7.60838880369796,7.60838880369796,374087.086429736,0.0,1.0
1997-02-11,35.75,35.75,34.81,35.0,52500,8.18044811224668,8.18044811224668,7.96535381223237,8.00883031968207,229434.252775247,0.0,1.0
1997-02-12,36.31,37.0,35.75,35.75,38200,8.3085893973616,8.46647776652104,8.18044811224668,8.18044811224668,166940.732495513,0.0,1.0
1997-02-13,37.0,37.0,36.25,36.75,21000,8.46647776652104,8.46647776652104,8.29485997395643,8.40927183566617,91773.7011100989,0.0,1.0
1997-02-14,37.75,38.0,36.75,37.25,105800,8.63809555908566,8.69530148994053,8.40927183566617,8.52368369737591,462364.646545165,0.0,1.0
1997-02-18,38.5,39.38,37.5,37.5,26700,8.80971335165027,9.01107822825942,8.58088962823079,8.58088962823079,116683.705697126,0.0,1.0
1997-02-19,40.0,41.75,38.5,38.5,149900,9.15294893677951,9.55339045276361,8.80971335165027,8.80971335165027,655089.418876373,0.0,1.0
1997-02-20,40.75,41.38,40.0,40.75,285600,9.38863737190158,9.53378685765122,9.21584036505676,9.38863737190158,1239604.80514786,0.28,1.0
1997-02-21,41.0,41.62,40.75,41.0,59300,9.44623637418318,9.58908189984156,9.38863737190158,9.44623637418318,257382.930480631,0.0,1.0
1997-02-24,41.25,41.75,41.0,41.0,104800,9.50383537646479,9.619033381028,9.44623637418318,9.44623637418318,454868.990124286,0.0,1.0
1997-02-25,41.62,41.75,41.25,41.75,31600,9.58908189984156,9.619033381028,9.50383537646479,9.619033381028,137155.153510758,0.0,1.0
1997-02-26,41.5,41.88,41.0,41.75,89000,9.56143437874639,9.64898486221443,9.44623637418318,9.619033381028,386291.413368907,0.0,1.0
1997-02-27,40.62,42.75,40.5,41.25,83100,9.35868589071514,9.84942939015442,9.33103836961997,9.50383537646479,360683.33090962,0.0,1.0
1997-02-28,38.25,41.5,38.25,40.5,45500,8.81264734908553,9.56143437874639,8.81264734908553,9.33103836961997,197486.059643655,0.0,1.0
1997-03-03,42.0,42.0,37.25,37.5,124500,9.6766323833096,9.6766323833096,8.58225133995911,8.63985034224071,540373.94342055,0.0,1.0
1997-03-04,42.0,42.5,40.75,41.5,122400,9.6766323833096,9.79183038787281,9.38863737190158,9.56143437874639,531259.202206227,0.0,1.0
1997-03-05,42.0,42.25,41.5,41.75,71200,9.6766323833096,9.73423138559121,9.56143437874639,9.619033381028,309033.130695126,0.0,1.0
1997-03-06,40.88,42.5,40.75,42.12,43100,9.41858885308801,9.79183038787281,9.38863737190158,9.70427990440477,187069.212541572,0.0,1.0
1997-03-07,40.12,41.25,39.0,41.25,46000,9.24348788615193,9.50383537646479,8.98544435593034,9.50383537646479,199656.236123255,0.0,1.0
1997-03-10,40.75,40.75,40.0,40.0,7200,9.38863737190158,9.38863737190158,9.21584036505676,9.21584036505676,31250.5413062486,0.0,1.0
1997-03-11,41.0,41.0,40.0,40.0,20800,9.44623637418318,9.44623637418318,9.21584036505676,9.21584036505676,90279.341551385,0.0,1.0
1997-03-12,40.38,41.25,40.38,40.75,3600,9.3033908485248,9.50383537646479,9.3033908485248,9.38863737190158,15625.2706531243,0.0,1.0
1997-03-13,41.25,41.5,40.5,40.5,10800,9.50383537646479,9.56143437874639,9.33103836961997,9.33103836961997,46875.811959373,0.0,1.0
1997-03-14,43.0,43.0,41.0,41.5,38000,9.90702839243602,9.90702839243602,9.44623637418318,9.56143437874639,164933.412449646,0.0,1.0
1997-03-17,41.0,42.25,40.81,42.25,23800,9.44623637418318,9.73423138559121,9.40246113244916,9.73423138559121,103300.400428989,0.0,1.0
1997-03-18,39.25,41.25,39.25,41.0,29000,9.04304335821195,9.50383537646479,9.04304335821195,9.44623637418318,125870.235816835,0.0,1.0
1997-03-19,37.62,39.75,37.0,39.75,72800,8.66749786333589,9.15824136277516,8.52465233767751,9.15824136277516,315977.695429847,0.0,1.0
1997-03-20,36.75,37.62,36.75,37.62,18900,8.4670533353959,8.66749786333589,8.4670533353959,8.66749786333589,82032.6709289027,0.0,1.0
1997-03-21,37.5,38.75,36.5,36.75,57500,8.63985034224071,8.92784535364874,8.4094543331143,8.4670533353959,249570.295154069,0.0,1.0
1997-03-24,37.5,38.0,37.5,37.5,10500,8.63985034224071,8.75504834680392,8.63985034224071,8.63985034224071,45573.7060716126,0.0,1.0
1997-03-25,36.75,38.0,36.75,38.0,26300,8.4670533353959,8.75504834680392,8.4670533353959,8.75504834680392,114151.282826992,0.0,1.0
1997-03-26,38.25,38.5,36.5,37.25,25800,8.81264734908553,8.87024635136713,8.4094543331143,8.58225133995911,111981.106347391,0.0,1.0
1997-03-27,38.0,38.75,37.88,38.25,22600,8.75504834680392,8.92784535364874,8.72740082570875,8.81264734908553,98091.9768779472,0.0,1.0
1997-03-31,37.12,38.75,37.0,37.75,75000,8.55229985877268,8.92784535364874,8.52465233767751,8.69744934452232,325526.47194009,0.0,1.0
1997-04-01,37.25,37.25,36.75,37.0,16600,8.58225133995911,8.58225133995911,8.4670533353959,8.52465233767751,72049.85912274,0.0,1.0
1997-04-02,37.75,38.25,37.0,37.0,42100,8.69744934452232,8.81264734908553,8.52465233767751,8.52465233767751,182728.859582371,0.0,1.0
1997-04-03,37.0,37.5,37.0,37.0,7600,8.52465233767751,8.63985034224071,8.52465233767751,8.52465233767751,32986.6824899291,0.0,1.0
1997-04-04,36.25,37.75,36.0,37.0,34300,8.35185533083269,8.69744934452232,8.29425632855109,8.52465233767751,148874.106500601,0.0,1.0
1997-04-07,35.12,36.5,35.0,36.5,45600,8.09150784051984,8.4094543331143,8.06386031942467,8.4094543331143,197920.094939575,0.0,1.0
1997-04-08,35.5,35.88,35.12,35.88,36600,8.17905832398788,8.26660880745592,8.09150784051984,8.26660880745592,158856.918306764,0.0,1.0
1997-04-09,37.5,38.0,36.25,36.25,113300,8.63985034224071,8.75504834680392,8.35185533083269,8.35185533083269,491761.990277496,0.0,1.0
1997-04-10,37.0,38.0,36.5,37.5,169000,8.52465233767751,8.75504834680392,8.4094543331143,8.63985034224071,733519.650105003,0.0,1.0
1997-04-11,37.0,37.0,36.75,36.75,600,8.52465233767751,8.52465233767751,8.4670533353959,8.4670533353959,2604.21177552072,0.0,1.0
1997-04-14,37.38,37.75,35.75,37.5,48200,8.61220282114555,8.69744934452232,8.23665732626948,8.63985034224071,209205.012633498,0.0,1.0
1997-04-15,38.75,39.25,38.25,38.25,65100,8.92784535364874,9.04304335821195,8.81264734908553,8.81264734908553,282556.977643998,0.0,1.0
1997-04-16,39.12,40.0,38.5,38.5,48300,9.01309187702551,9.21584036505676,8.87024635136713,8.87024635136713,209639.047929418,0.0,1.0
1997-04-17,40.5,40.88,39.12,39.12,142600,9.33103836961997,9.41858885308801,9.01309187702551,9.01309187702551,618934.331982091,0.0,1.0
1997-04-18,41.75,42.0,40.88,41.0,49200,9.619033381028,9.6766323833096,9.41858885308801,9.44623637418318,213545.365592699,0.0,1.0
1997-04-21,39.88,41.75,39.25,40.88,30200,9.18819284396159,9.619033381028,9.04304335821195,9.41858885308801,131078.659367876,0.0,1.0
1997-04-22,39.62,40.5,39.0,39.25,38000,9.12828988158872,9.33103836961997,8.98544435593034,9.04304335821195,164933.412449646,0.0,1.0
1997-04-23,40.25,41.25,39.75,39.75,25100,9.27343936733837,9.50383537646479,9.15824136277516,9.15824136277516,108942.85927595,0.0,1.0
1997-04-24,41.38,41.75,40.25,41.25,30600,9.53378685765122,9.619033381028,9.27343936733837,9.50383537646479,132814.800551557,0.0,1.0
1997-04-25,41.0,41.62,41.0,41.38,7600,9.44623637418318,9.58908189984156,9.44623637418318,9.53378685765122,32986.6824899291,0.0,1.0
1997-04-28,41.0,41.75,41.0,41.75,6200,9.44623637418318,9.619033381028,9.44623637418318,9.619033381028,26910.1883470475,0.0,1.0
1997-04-29,41.25,41.75,41.0,41.25,31500,9.50383537646479,9.619033381028,9.44623637418318,9.50383537646479,136721.118214838,0.0,1.0
1997-04-30,42.25,42.5,41.5,42.0,32600,9.73423138559121,9.79183038787281,9.56143437874639,9.6766323833096,141495.506469959,0.0,1.0
1997-05-01,42.19,42.5,41.75,41.75,8400,9.72040762504362,9.79183038787281,9.619033381028,9.619033381028,36458.9648572901,0.0,1.0
1997-05-02,44.0,44.25,41.75,41.75,277700,10.1374244015624,10.195023403844,9.619033381028,9.619033381028,1205316.01677018,0.0,1.0
1997-05-05,45.5,46.38,44.0,44.5,202800,10.4830184152521,10.6857669032833,10.1374244015624,10.2526224061256,880223.580126001,0.0,1.0
1997-05-06,45.25,47.0,45.0,45.25,307100,10.4254194129705,10.8286124289417,10.3678204106889,10.4254194129705,1332922.39377068,0.0,1.0
1997-05-07,46.25,47.5,45.0,45.0,76300,10.6558154220969,10.9438104335049,10.3678204106889,10.3678204106889,331168.930787051,0.0,1.0
1997-05-08,47.75,47.75,45.75,46.25,75800,11.0014094357865,11.0014094357865,10.5406174175337,10.6558154220969,328998.754307451,0.0,1.0
1997-05-09,48.25,49.25,47.0,47.75,115200,11.1166074403497,11.3470034494761,10.8286124289417,11.0014094357865,500008.660899979,0.0,1.0
1997-05-12,48.25,49.25,48.25,49.0,29000,11.1166074403497,11.3470034494761,11.1166074403497,11.2894044471945,125870.235816835,0.0,1.0
1997-05-13,48.75,49.75,48.25,48.25,114400,11.2318054449129,11.4622014540393,11.1166074403497,11.1166074403497,496536.378532619,0.0,1.0
1997-05-14,49.5,50.5,48.75,48.75,79100,11.4046024517577,11.6349984608842,11.2318054449129,11.2318054449129,343321.919072816,0.0,1.0
1997-05-15,50.25,50.25,49.25,49.5,101900,11.5773994586026,11.5773994586026,11.3470034494761,11.4046024517577,442281.966542601,0.0,1.0
1997-05-16,48.0,50.0,47.25,49.0,64500,11.0590084380681,11.519800456321,10.8862114312233,11.2894044471945,279952.765868478,0.0,1.0
1997-05-19,48.75,49.75,47.75,49.0,28900,11.2318054449129,11.4622014540393,11.0014094357865,11.2894044471945,125436.200520915,0.0,1.0
1997-05-20,49.75,49.75,48.75,49.75,5500,11.5267123365947,11.5267123365947,11.2950196263114,11.5267123365947,23738.338566089,0.28,1.0
1997-05-21,49.75,49.75,48.75,48.75,12100,11.5267123365947,11.5267123365947,11.2950196263114,11.2950196263114,52224.3448453958,0.0,1.0
1997-05-22,48.75,49.25,48.75,48.75,6200,11.2950196263114,11.4108659814531,11.2950196263114,11.2950196263114,26759.5816563185,0.0,1.0
1997-05-23,49.75,49.75,48.75,49.25,16000,11.5267123365947,11.5267123365947,11.2950196263114,11.4108659814531,69056.9849195317,0.0,1.0
1997-05-27,48.88,49.75,48.75,49.75,53700,11.3251396786483,11.5267123365947,11.2950196263114,11.5267123365947,231772.505636177,0.0,1.0
1997-05-28,48.5,49.75,48.5,48.75,59400,11.2370964487406,11.5267123365947,11.2370964487406,11.2950196263114,256374.056513761,0.0,1.0
1997-05-29,49.0,49.5,48.5,49.5,4000,11.3529428038823,11.4687891590239,11.2370964487406,11.4687891590239,17264.2462298828,0.0,1.0
1997-05-30,48.5,49.0,48.5,49.0,3300,11.2370964487406,11.3529428038823,11.2370964487406,11.3529428038823,14243.0031396534,0.0,1.0
1997-06-02,48.75,49.75,48.0,48.0,17500,11.2950196263114,11.5267123365947,11.121250093599,11.121250093599,75531.0772557377,0.0,1.0
1997-06-03,48.81,49.75,48.75,49.75,5700,11.3089211889284,11.5267123365947,11.2950196263114,11.5267123365947,24601.5508775831,0.0,1.0
1997-06-04,49.5,49.75,48.75,48.75,28200,11.4687891590239,11.5267123365947,11.2950196263114,11.2950196263114,121712.935920674,0.0,1.0
1997-06-05,49.62,49.73,49.25,49.25,29000,11.4965922842579,11.5220784823891,11.4108659814531,11.4108659814531,125165.785166651,0.0,1.0
1997-06-06,49.5,49.75,49.5,49.5,34700,11.4687891590239,11.5267123365947,11.4687891590239,11.4687891590239,149767.336044234,0.0,1.0
1997-06-09,50.0,50.5,49.0,49.0,48700,11.5846355141656,11.7004818693072,11.3529428038823,11.3529428038823,210192.197848823,0.0,1.0
1997-06-10,50.25,50.5,49.5,49.5,17500,11.6425586917364,11.7004818693072,11.4687891590239,11.4687891590239,75531.0772557375,0.0,1.0
1997-06-11,50.0,50.25,49.5,50.25,27400,11.5846355141656,11.6425586917364,11.4687891590239,11.6425586917364,118260.086674697,0.0,1.0
1997-06-12,50.5,50.5,49.5,49.5,27700,11.7004818693072,11.7004818693072,11.4687891590239,11.4687891590239,119554.905141939,0.0,1.0
1997-06-13,50.12,50.75,49.75,49.75,24500,11.6124386393996,11.7584050468781,11.5267123365947,11.5267123365947,105743.508158032,0.0,1.0
1997-06-16,50.75,50.75,49.5,50.5,30500,11.7584050468781,11.7584050468781,11.4687891590239,11.7004818693072,131639.877502856,0.0,1.0
1997-06-17,51.0,51.0,49.5,49.75,32500,11.8163282244489,11.8163282244489,11.4687891590239,11.5267123365947,140272.000617798,0.0,1.0
1997-06-18,50.5,51.0,49.75,50.0,38900,11.7004818693072,11.8163282244489,11.5267123365947,11.5846355141656,167894.794585611,0.0,1.0
1997-06-19,53.88,54.0,50.75,51.0,134100,12.4836032300648,12.5114063552988,11.7584050468781,11.8163282244489,578783.854856824,0.0,1.0
1997-06-20,52.25,54.25,52.25,53.75,61600,12.105944112303,12.5693295328696,12.105944112303,12.453483177728,265869.391940196,0.0,1.0
1997-06-23,52.0,52.75,51.0,52.75,40400,12.0480209347322,12.2217904674447,11.8163282244489,12.2217904674447,174368.886921817,0.0,1.0
1997-06-24,51.25,53.0,50.75,52.25,42800,11.8742514020197,12.2797136450155,11.7584050468781,12.105944112303,184727.434659747,0.0,1.0
1997-06-25,51.0,52.0,50.25,52.0,37300,11.8163282244489,12.0480209347322,11.6425586917364,12.0480209347322,160989.096093657,0.0,1.0
1997-06-26,49.88,52.0,49.88,51.25,30500,11.5568323889316,12.0480209347322,11.5568323889316,11.8742514020197,131639.877502856,0.0,1.0
1997-06-27,46.25,50.75,46.25,49.75,98700,10.7157878506032,11.7584050468781,10.7157878506032,11.5267123365947,425995.275722358,0.0,1.0
1997-06-30,44.25,47.0,44.25,46.25,65900,10.2524024300365,10.8895573833156,10.2524024300365,10.7157878506032,284428.456637321,0.0,1.0
1997-07-01,46.38,48.75,44.75,44.88,72300,10.74590790294,11.2950196263114,10.3682487851782,10.398368837515,312051.250605132,0.0,1.0
1997-07-02,45.5,48.0,45.5,46.0,76500,10.5420183178907,11.121250093599,10.5420183178907,10.6578646730323,330178.709146509,0.0,1.0
1997-07-03,46.75,46.88,45.25,46.88,14600,10.8316342057448,10.8617542580816,10.4840951403198,10.8617542580816,63014.4987390725,0.0,1.0
1997-07-07,46.06,46.75,45.25,46.75,68700,10.6717662356493,10.8316342057448,10.4840951403198,10.8316342057448,296513.428998239,0.0,1.0
1997-07-08,45.5,46.75,45.5,46.75,127200,10.5420183178907,10.8316342057448,10.5420183178907,10.8316342057448,549003.030110273,0.0,1.0
1997-07-09,47.62,48.5,45.75,46.75,46200,11.0332068636913,11.2370964487406,10.5999414954615,10.8316342057448,199402.043955147,0.0,1.0
1997-07-10,50.0,51.25,48.0,48.25,80000,11.5846355141656,11.8742514020197,11.121250093599,11.1791732711698,345284.924597656,0.0,1.0
1997-07-11,51.5,51.5,49.75,49.75,18300,11.9321745795905,11.9321745795905,11.5267123365947,11.5267123365947,78983.9265017143,0.0,1.0
1997-07-14,52.0,52.0,50.5,50.5,9700,12.0480209347322,12.0480209347322,11.7004818693072,11.7004818693072,41865.7971074659,0.0,1.0
1997-07-15,54.0,54.25,52.0,52.0,113800,12.5114063552988,12.5693295328696,12.0480209347322,12.0480209347322,491167.805240168,0.0,1.0
1997-07-16,52.5,54.0,52.5,54.0,23600,12.1638672898739,12.5114063552988,12.1638672898739,12.5114063552988,101859.052756308,0.0,1.0
1997-07-17,52.5,53.75,52.5,53.75,17000,12.1638672898739,12.453483177728,12.1638672898739,12.453483177728,73373.0464770018,0.0,1.0
1997-07-18,54.0,55.25,52.5,52.5,25800,12.5114063552988,12.801022243153,12.1638672898739,12.1638672898739,111354.388182745,0.0,1.0
1997-07-21,54.75,55.0,54.0,54.0,131500,12.6851758880113,12.7430990655821,12.5114063552988,12.5114063552988,567562.094807399,0.0,1.0
1997-07-22,58.0,58.06,54.25,54.25,182900,13.4381771964321,13.4520787590491,12.5693295328696,12.5693295328696,789407.658861391,0.0,1.0
1997-07-23,58.88,58.88,56.88,58.0,88700,13.6420667814814,13.6420667814814,13.1786813609148,13.4381771964321,382834.660147652,0.0,1.0
1997-07-24,58.75,59.0,57.25,58.0,68300,13.6119467291446,13.6698699067154,13.2644076637196,13.4381771964321,294787.004375249,0.0,1.0
1997-07-25,58.5,59.75,58.0,58.0,29700,13.5540235515737,13.8436394394279,13.4381771964321,13.4381771964321,128187.02825688,0.0,1.0
1997-07-28,58.62,59.75,58.5,58.75,13900,13.5818266768077,13.8436394394279,13.5540235515737,13.6119467291446,59993.255648843,0.0,1.0
1997-07-29,58.5,59.75,58.5,59.75,32300,13.5540235515737,13.8436394394279,13.5540235515737,13.8436394394279,139408.788306304,0.0,1.0
1997-07-30,59.75,59.75,57.88,57.88,44100,13.8436394394279,13.8436394394279,13.4103740711981,13.4103740711981,190338.314684458,0.0,1.0
1997-07-31,59.75,60.0,58.0,60.0,29300,13.8436394394279,13.9015626169987,13.4381771964321,13.9015626169987,126460.603633892,0.0,1.0
1997-08-01,59.75,60.0,58.5,58.5,35200,13.8436394394279,13.9015626169987,13.5540235515737,13.5540235515737,151925.366822969,0.0,1.0
1997-08-04,60.0,60.0,58.5,59.75,38600,13.9015626169987,13.9015626169987,13.5540235515737,13.8436394394279,166599.976118369,0.0,1.0
1997-08-05,61.75,62.75,59.0,59.0,88100,14.3070248599945,14.5387175702778,13.6698699067154,13.6698699067154,380245.023213169,0.0,1.0
1997-08-06,64.0,64.0,62.0,62.0,133900,14.8283334581319,14.8283334581319,14.3649480375653,14.3649480375653,577920.64254533,0.0,1.0
1997-08-07,63.88,64.25,62.75,63.25,22100,14.8005303328979,14.8862566357028,14.5387175702778,14.6545639254195,95384.960420103,0.0,1.0
1997-08-08,64.0,64.0,63.0,64.0,27700,14.8283334581319,14.8283334581319,14.5966407478486,14.8283334581319,119554.905141939,0.0,1.0
1997-08-11,60.75,63.75,60.75,62.75,136700,14.0753321497112,14.7704102805611,14.0753321497112,14.5387175702778,590005.614906245,0.0,1.0
1997-08-12,61.25,61.81,60.25,60.25,33200,14.1911785048528,14.3209264226115,13.9594857945695,13.9594857945695,143293.243708028,0.0,1.0
1997-08-13,59.25,62.0,59.25,61.25,22100,13.7277930842862,14.3649480375653,13.7277930842862,14.1911785048528,95384.9604201028,0.0,1.0
1997-08-14,58.25,60.0,58.25,58.5,26700,13.4961003740029,13.9015626169987,13.4961003740029,13.5540235515737,115238.843584468,0.0,1.0
1997-08-15,58.12,59.75,56.75,58.25,13700,13.4659803216661,13.8436394394279,13.1485613085779,13.4961003740029,59130.0433373486,0.0,1.0
1997-08-18,56.0,58.12,54.5,57.25,31800,12.9747917758654,13.4659803216661,12.6272527104405,13.2644076637196,137250.757527569,0.0,1.0
1997-08-19,57.5,57.5,55.0,56.0,14600,13.3872048001697,13.3872048001697,12.8051524175537,13.0379733706001,62709.132528499,0.28,1.0
1997-08-20,56.5,57.5,55.25,57.5,14800,13.1543838471233,13.3872048001697,12.8633576558153,13.3872048001697,63568.161741218,0.0,1.0
1997-08-21,55.31,56.5,55.0,56.5,25500,12.8773269129981,13.1543838471233,12.8051524175537,13.1543838471233,109526.224621693,0.0,1.0
1997-08-22,54.0,54.0,52.0,52.5,36900,12.5723314645072,12.5723314645072,12.1066895584144,12.2231000349376,158490.889746686,0.0,1.0
1997-08-25,57.12,59.0,53.5,54.0,103000,13.2987328380121,13.7364362297394,12.455920987984,12.5723314645072,442400.044550368,0.0,1.0
1997-08-26,57.75,59.25,56.0,56.25,13500,13.4454100384313,13.794641468001,13.0379733706001,13.0961786088617,57984.4718585437,0.0,1.0
1997-08-27,57.5,59.25,56.25,58.75,27700,13.3872048001697,13.794641468001,13.0961786088617,13.6782309914778,118975.545961604,0.0,1.0
1997-08-28,58.5,58.5,57.0,57.5,65400,13.6200257532162,13.6200257532162,13.2707943236465,13.3872048001697,280902.552559165,0.0,1.0
1997-08-29,58.5,58.5,57.25,58.5,15800,13.6200257532162,13.6200257532162,13.3289995619081,13.6200257532162,67863.3078048137,0.0,1.0
1997-09-02,57.0,58.5,57.0,58.5,7600,13.2707943236465,13.6200257532162,13.2707943236465,13.6200257532162,32643.1100833282,0.0,1.0
1997-09-03,59.25,59.5,57.0,57.0,19000,13.794641468001,13.8528467062626,13.2707943236465,13.2707943236465,81607.7752083204,0.0,1.0
1997-09-04,56.75,58.75,56.75,58.0,17100,13.2125890853849,13.6782309914778,13.2125890853849,13.503615276693,73446.9976874885,0.0,1.0
1997-09-05,57.5,58.0,56.5,57.88,6200,13.3872048001697,13.503615276693,13.1543838471233,13.4756767623274,26629.9055942941,0.0,1.0
1997-09-08,55.06,58.0,55.0,58.0,12000,12.8191216747364,13.503615276693,12.8051524175537,13.503615276693,51541.7527631499,0.0,1.0
1997-09-09,55.38,56.5,55.38,56.5,6600,12.8936243797113,13.1543838471233,12.8936243797113,13.1543838471233,28347.9640197324,0.0,1.0
1997-09-10,56.0,56.5,55.0,55.0,11000,13.0379733706001,13.1543838471233,12.8051524175537,12.8051524175537,47246.6066995539,0.0,1.0
1997-09-11,55.75,57.0,55.5,56.25,27200,12.9797681323385,13.2707943236465,12.9215628940769,13.0961786088617,116827.972929806,0.0,1.0
1997-09-12,55.62,56.5,55.5,55.5,1700,12.9495014084424,13.1543838471233,12.9215628940769,12.9215628940769,7301.74830811291,0.0,1.0
1997-09-15,54.25,55.0,54.0,55.0,9700,12.6305367027688,12.8051524175537,12.5723314645072,12.8051524175537,41662.9168168795,0.0,1.0
1997-09-16,55.56,55.75,54.0,54.0,10500,12.9355321512597,12.9797681323385,12.5723314645072,12.5723314645072,45099.0336677559,0.0,1.0
1997-09-17,55.31,56.0,54.5,56.0,7200,12.8773269129981,13.0379733706001,12.6887419410304,13.0379733706001,30925.0516578897,0.0,1.0
1997-09-18,57.38,57.5,55.88,56.0,20600,13.3592662858042,13.3872048001697,13.0100348562345,13.0379733706001,88480.0089100735,0.0,1.0
1997-09-19,57.5,60.0,57.25,59.75,37900,13.3872048001697,13.9692571827858,13.3289995619081,13.9110519445242,162786.035810282,0.0,1.0
1997-09-22,57.25,59.0,57.25,57.5,28300,13.3289995619081,13.7364362297394,13.3289995619081,13.3872048001697,121552.633599762,0.0,1.0
1997-09-23,56.0,57.25,55.5,56.75,11900,13.0379733706001,13.3289995619081,12.9215628940769,13.2125890853849,51112.2381567901,0.0,1.0
1997-09-24,53.94,56.12,53.0,56.12,47200,12.5583622073244,13.0659118849657,12.3395105114608,13.0659118849657,202730.894201723,0.0,1.0
1997-09-25,54.38,55.0,53.69,54.5,29800,12.6608034266649,12.8051524175537,12.5001569690628,12.6887419410304,127995.352695155,0.0,1.0
1997-09-26,53.5,55.12,53.5,55.12,28300,12.455920987984,12.8330909319192,12.455920987984,12.8330909319192,121552.633599762,0.0,1.0
1997-09-29,55.0,55.0,53.5,53.5,30300,12.8051524175537,12.8051524175537,12.455920987984,12.455920987984,130142.925726953,0.0,1.0
1997-09-30,58.0,59.0,54.0,55.0,48900,13.503615276693,13.7364362297394,12.5723314645072,12.8051524175537,210032.642509834,0.0,1.0
1997-10-01,59.62,60.5,57.5,58.5,50800,13.8807852206282,14.085667659309,13.3872048001697,13.6200257532162,218193.420030667,0.0,1.0
1997-10-02,61.0,61.0,59.0,59.0,40100,14.2020781358322,14.2020781358322,13.7364362297394,13.7364362297394,172235.357150193,0.0,1.0
1997-10-03,62.0,63.12,60.0,60.0,57800,14.4348990888787,14.6956585562907,13.9692571827858,13.9692571827858,248259.442475837,0.0,1.0
1997-10-06,61.44,62.0,58.81,61.0,18600,14.3045193551727,14.4348990888787,13.6922002486606,14.2020781358322,79889.7167828819,0.0,1.0
1997-10-07,57.94,60.75,56.62,60.75,23800,13.4896460195102,14.1438728975706,13.1823223614889,14.1438728975706,102224.47631358,0.0,1.0
1997-10-08,58.62,60.0,58.0,58.88,25000,13.6479642675817,13.9692571827858,13.503615276693,13.7084977153738,107378.651589896,0.0,1.0
1997-10-09,58.62,59.75,58.25,59.75,29500,13.6479642675817,13.9110519445242,13.5618205149546,13.9110519445242,126706.808876077,0.0,1.0
1997-10-10,57.62,58.75,57.25,57.25,8400,13.4151433145353,13.6782309914778,13.3289995619081,13.3289995619081,36079.2269342048,0.0,1.0
1997-10-13,57.25,59.0,57.25,57.25,9400,13.3289995619081,13.7364362297394,13.3289995619081,13.3289995619081,40374.3729978007,0.0,1.0
1997-10-14,57.25,58.5,57.25,57.25,6800,13.3289995619081,13.6200257532162,13.3289995619081,13.3289995619081,29206.9932324516,0.0,1.0
1997-10-15,56.25,59.0,56.25,59.0,30400,13.0961786088617,13.7364362297394,13.0961786088617,13.7364362297394,130572.440333313,0.0,1.0
1997-10-16,56.0,57.5,55.94,56.25,56200,13.0379733706001,13.3872048001697,13.0240041134173,13.0961786088617,241387.208774084,0.0,1.0
1997-10-17,54.44,55.75,52.94,54.75,19800,12.6747726838477,12.9797681323385,12.325541254278,12.7469471792921,85043.8920591968,0.0,1.0
1997-10-20,55.69,55.69,52.38,54.62,18400,12.9657988751557,12.9657988751557,12.195161520572,12.716680455396,79030.6875701629,0.0,1.0
1997-10-21,55.5,57.25,53.25,55.75,65300,12.9215628940769,13.3289995619081,12.3977157497224,12.9797681323385,280473.037952806,0.0,1.0
1997-10-22,55.0,55.0,53.25,54.5,66000,12.8051524175537,12.8051524175537,12.3977157497224,12.6887419410304,283479.640197323,0.0,1.0
1997-10-23,53.25,55.25,51.5,53.0,29200,12.3977157497224,12.8633576558153,11.9902790818912,12.3395105114608,125418.265056998,0.0,1.0
1997-10-24,52.0,52.25,51.75,52.0,1898600,12.1066895584144,12.164894796676,12.0484843201528,12.1066895584144,8154764.31634299,0.0,1.0
1997-10-27,48.38,52.0,48.25,51.75,223400,11.2638777083863,12.1066895584144,11.2336109844903,12.0484843201528,959535.630607304,0.0,1.0
1997-10-28,52.5,52.5,47.62,51.0,250700,12.2231000349376,12.2231000349376,11.086933784071,11.8738686053679,1076793.11814347,0.0,1.0
1997-10-29,51.5,53.25,51.25,53.25,172900,11.9902790818912,12.3977157497224,11.9320738436295,12.3977157497224,742630.754395713,0.0,1.0
1997-10-30,50.5,52.0,50.0,51.0,66600,11.7574581288447,12.1066895584144,11.6410476523215,11.8738686053679,286056.727835482,0.0,1.0
1997-10-31,51.62,51.75,50.5,50.5,121600,12.0182175962567,12.0484843201528,11.7574581288447,11.7574581288447,522289.761333252,0.0,1.0
1997-11-03,52.5,53.0,51.0,52.0,102600,12.2231000349376,12.3395105114608,11.8738686053679,12.1066895584144,440681.98612493,0.0,1.0
1997-11-04,52.38,52.75,51.75,52.5,99700,12.195161520572,12.2813052731992,12.0484843201528,12.2231000349376,428226.062540503,0.0,1.0
1997-11-05,52.5,53.0,52.0,53.0,14200,12.2231000349376,12.3395105114608,12.1066895584144,12.3395105114608,60991.0741030605,0.0,1.0
1997-11-06,51.0,52.38,51.0,52.0,154300,11.8738686053679,12.195161520572,11.8738686053679,12.1066895584144,662741.037612836,0.0,1.0
1997-11-07,50.75,51.25,50.25,51.0,197800,11.8156633671063,11.9320738436295,11.6992528905831,11.8738686053679,849579.891379254,0.0,1.0
1997-11-10,52.38,52.5,50.75,50.75,49200,12.195161520572,12.2231000349376,11.8156633671063,11.8156633671063,211321.186328914,0.0,1.0
1997-11-11,52.25,53.25,51.75,52.06,80000,12.164894796676,12.3977157497224,12.0484843201528,12.1206588155972,343611.685087664,0.0,1.0
1997-11-12,51.88,52.75,51.75,52.62,72200,12.0787510440488,12.2813052731992,12.0484843201528,12.2510385493032,310109.545791618,0.0,1.0
1997-11-13,53.0,53.62,51.75,51.75,79600,12.3395105114608,12.4838595023496,12.0484843201528,12.0484843201528,341893.626662227,0.0,1.0
1997-11-14,53.0,53.75,52.75,53.75,31000,12.3395105114608,12.5141262262456,12.2813052731992,12.5141262262456,133149.52797147,0.0,1.0
1997-11-17,53.12,53.75,53.0,53.0,12200,12.3674490258264,12.5141262262456,12.3395105114608,12.3395105114608,52400.7819758688,0.0,1.0
1997-11-18,53.75,53.75,53.0,53.25,72400,12.5793160930986,12.5793160930986,12.4037907522647,12.4622991992093,309357.040653029,0.28,1.0
1997-11-19,53.88,53.88,53.25,53.25,30500,12.6097404855098,12.6097404855098,12.4622991992093,12.4622991992093,130323.062706041,0.0,1.0
1997-11-20,53.5,54.25,53.25,53.62,50100,12.520807646154,12.6963329869879,12.4622991992093,12.5488917006874,214071.653822054,0.0,1.0
1997-11-21,53.0,54.0,53.0,54.0,123800,12.4037907522647,12.6378245400433,12.4037907522647,12.6378245400433,528983.44796747,0.0,1.0
1997-11-24,53.25,53.75,52.75,53.75,65700,12.4622991992093,12.5793160930986,12.34528230532,12.5793160930986,280728.695730718,0.0,1.0
1997-11-25,53.12,53.5,52.75,52.75,73200,12.4318748067981,12.520807646154,12.34528230532,12.34528230532,312775.350494498,0.0,1.0
1997-11-26,53.62,53.88,53.38,53.5,31600,12.5488917006874,12.6097404855098,12.4927235916206,12.520807646154,135023.238738062,0.0,1.0
1997-11-28,53.88,54.12,53.12,54.0,32700,12.6097404855098,12.6659085945767,12.4318748067981,12.6378245400433,139723.414770084,0.0,1.0
1997-12-01,55.5,56.0,53.5,54.12,51200,12.9888752217111,13.1058921156004,12.520807646154,12.6659085945767,218771.829854076,0.0,1.0
1997-12-02,55.62,56.38,55.0,55.88,71000,13.0169592762446,13.1948249549563,12.8718583278219,13.077808061067,303374.998430455,0.0,1.0
1997-12-03,54.25,56.12,54.0,56.12,28300,12.6963329869879,13.1339761701339,12.6378245400433,13.1339761701339,120922.710641999,0.0,1.0
1997-12-04,54.75,55.62,54.0,55.12,81000,12.8133498808772,13.0169592762446,12.6378245400433,12.8999423823553,346103.87144883,0.0,1.0
1997-12-05,55.0,55.62,54.5,54.75,69900,12.8718583278219,13.0169592762446,12.7548414339326,12.8133498808772,298674.822398433,0.0,1.0
1997-12-08,55.25,55.25,54.38,55.0,22800,12.9303667747665,12.9303667747665,12.7267573793991,12.8718583278219,97421.8304818927,0.0,1.0
1997-12-09,55.25,55.62,54.5,54.5,59600,12.9303667747665,13.0169592762446,12.7548414339326,12.7548414339326,254664.083189509,0.0,1.0
1997-12-10,55.75,55.75,54.75,54.75,33200,13.0473836686558,13.0473836686558,12.8133498808772,12.8133498808772,141859.858421002,0.0,1.0
1997-12-11,55.38,55.38,54.25,54.75,93800,12.9607911671777,12.9607911671777,12.6963329869879,12.8133498808772,400796.828912349,0.0,1.0
1997-12-12,54.25,55.38,54.25,54.25,6000,12.6963329869879,12.9607911671777,12.6963329869879,12.6963329869879,25637.3238110244,0.0,1.0
1997-12-15,54.5,55.38,54.25,54.25,42100,12.7548414339326,12.9607911671777,12.6963329869879,12.6963329869879,179888.555407354,0.0,1.0
1997-12-16,55.0,55.38,54.25,54.25,77600,12.8718583278219,12.9607911671777,12.6963329869879,12.6963329869879,331576.054622581,0.0,1.0
1997-12-17,55.0,55.38,54.25,55.0,41100,12.8718583278219,12.9607911671777,12.6963329869879,12.8718583278219,175615.668105517,0.0,1.0
1997-12-18,54.88,55.5,54.25,55.25,154800,12.8437742732884,12.9888752217111,12.6963329869879,12.9303667747665,661442.954324431,0.0,1.0
1997-12-19,55.75,55.88,54.38,54.38,114100,13.0473836686558,13.077808061067,12.7267573793991,12.7267573793991,487536.441139647,0.0,1.0
1997-12-22,55.12,55.88,55.12,55.12,36500,12.8999423823553,13.077808061067,12.8999423823553,12.8999423823553,155960.386517065,0.0,1.0
1997-12-23,55.19,55.75,54.12,55.12,33700,12.9163247474998,13.0473836686558,12.6659085945767,12.8999423823553,143996.30207192,0.0,1.0
1997-12-24,54.0,55.19,54.0,55.19,17200,12.6378245400433,12.9163247474998,12.6378245400433,12.9163247474998,73493.6615916031,0.0,1.0
1997-12-26,53.62,55.0,53.62,54.0,31500,12.5488917006874,12.8718583278219,12.5488917006874,12.6378245400433,134595.950007878,0.0,1.0
1997-12-29,55.62,56.0,53.62,54.75,118600,13.0169592762446,13.1058921156004,12.5488917006874,12.8133498808772,506764.433997915,0.0,1.0
1997-12-30,56.44,56.5,55.5,56.25,23600,13.208866982223,13.2229090094897,12.9888752217111,13.1644005625451,100840.140323363,0.0,1.0
1997-12-31,59.0,59.12,56.5,56.5,98900,13.8079934789362,13.8360775334696,13.2229090094897,13.2229090094897,422588.554151718,0.0,1.0
1998-01-02,57.25,58.62,57.25,58.0,19200,13.3984343503237,13.7190606395803,13.3984343503237,13.5739596911576,82039.4361952778,0.0,1.0
1998-01-05,58.0,58.75,57.38,58.75,49200,13.5739596911576,13.7494850319915,13.4288587427349,13.7494850319915,210226.0552504,0.0,1.0
1998-01-06,57.44,58.0,57.25,57.38,29700,13.4429007700016,13.5739596911576,13.3984343503237,13.4288587427349,126904.752864571,0.0,1.0
1998-01-07,57.25,57.25,56.25,57.25,25600,13.3984343503237,13.3984343503237,13.1644005625451,13.3984343503237,109385.914927037,0.0,1.0
1998-01-08,56.88,57.25,56.5,57.25,21200,13.3118418488456,13.3984343503237,13.2229090094897,13.3984343503237,90585.2107989528,0.0,1.0
1998-01-09,56.5,58.0,56.25,56.5,48300,13.2229090094897,13.5739596911576,13.1644005625451,13.2229090094897,206380.456678747,0.0,1.0
1998-01-12,56.0,56.75,55.5,55.62,27200,13.1058921156004,13.2814174564344,12.9888752217111,13.0169592762446,116222.534609978,0.0,1.0
1998-01-13,56.5,56.75,55.75,55.75,15100,13.2229090094897,13.2814174564344,13.0473836686558,13.0473836686558,64520.5982577449,0.0,1.0
1998-01-14,55.75,56.75,55.75,55.75,52600,13.0473836686558,13.2814174564344,13.0473836686558,13.0473836686558,224753.872076647,0.0,1.0
1998-01-15,57.75,58.88,56.62,56.75,91300,13.5154512442129,13.7799094244027,13.2509930640231,13.2814174564344,390114.610657756,0.0,1.0
1998-01-16,58.12,58.38,56.88,56.88,42600,13.602043745691,13.6628925305134,13.3118418488456,13.3118418488456,182024.999058274,0.0,1.0
1998-01-20,59.62,60.0,57.25,57.25,43200,13.9530944273589,14.0420272667147,13.3984343503237,13.3984343503237,184588.731439376,0.0,1.0
1998-01-21,60.44,60.88,59.0,59.0,66500,14.1450021333373,14.2479769999599,13.8079934789362,13.8079934789362,284147.005572188,0.0,1.0
1998-01-22,60.75,60.88,59.5,59.5,290300,14.2175526075487,14.2479769999599,13.9250103728255,13.9250103728255,1240419.1837234,0.0,1.0
1998-01-23,59.5,60.75,59.5,59.5,22500,13.9250103728255,14.2175526075487,13.9250103728255,13.9250103728255,96139.9642913413,0.0,1.0
1998-01-26,59.0,60.75,58.5,59.5,43800,13.8079934789362,14.2175526075487,13.6909765850469,13.9250103728255,187152.463820478,0.0,1.0
1998-01-27,58.0,59.5,58.0,58.88,36000,13.5739596911576,13.9250103728255,13.5739596911576,13.7799094244027,153823.942866146,0.0,1.0
1998-01-28,60.0,60.0,58.0,58.0,23700,14.0420272667147,14.0420272667147,13.5739596911576,13.5739596911576,101267.429053547,0.0,1.0
1998-01-29,60.94,61.0,59.0,59.0,122200,14.2620190272266,14.2760610544933,13.8079934789362,13.8079934789362,522146.828284531,0.0,1.0
1998-01-30,61.0,61.5,60.62,60.94,139100,14.2760610544933,14.3930779483826,14.1871282151375,14.2620190272266,594358.623685584,0.0,1.0
1998-02-02,62.25,62.38,61.25,61.5,53700,14.5686032892165,14.5990276816278,14.334569501438,14.3930779483826,229454.048108669,0.0,1.0
1998-02-03,61.38,62.5,61.38,62.38,29300,14.3649938938492,14.6271117361612,14.3649938938492,14.5990276816278,125195.597943836,0.0,1.0
1998-02-04,61.88,62.56,61.38,61.38,38800,14.4820107877385,14.6411537634279,14.3649938938492,14.3649938938492,165788.027311291,0.0,1.0
1998-02-05,62.25,62.25,61.38,62.0,23200,14.5686032892165,14.5686032892165,14.3649938938492,14.5100948422719,99130.9854026281,0.0,1.0
1998-02-06,64.75,65.5,61.75,61.75,137500,15.153687758663,15.3292130994969,14.4515863953273,14.4515863953273,587522.004002643,0.0,1.0
1998-02-09,64.44,66.25,64.0,65.0,243700,15.0811372844516,15.5047384403309,14.9781624178291,15.2121962056076,1041302.63545778,0.0,1.0
1998-02-10,64.75,65.38,64.38,64.5,44500,15.153687758663,15.3011290449635,15.0670952571849,15.0951793117184,190143.484931764,0.0,1.0
1998-02-11,65.0,65.25,63.62,65.25,195100,15.2121962056076,15.2707046525523,14.8892295784732,15.2707046525523,833640.312588479,0.0,1.0
1998-02-12,65.38,65.38,64.25,65.0,113900,15.3011290449635,15.3011290449635,15.0366708647737,15.2121962056076,486681.86367928,0.0,1.0
1998-02-13,65.88,65.88,64.75,65.5,32900,15.4181459388528,15.4181459388528,15.153687758663,15.3292130994969,140577.99223045,0.0,1.0
1998-02-17,65.0,66.25,64.75,66.12,210700,15.2121962056076,15.5047384403309,15.153687758663,15.4743140479197,900297.354497143,0.0,1.0
1998-02-18,65.31,65.88,64.5,65.62,61000,15.284746679819,15.4181459388528,15.0951793117184,15.3572971540304,260646.125412082,0.0,1.0
1998-02-19,65.38,66.0,64.94,66.0,40300,15.3760198570526,15.5218309967188,15.2725409837412,15.5218309967188,171358.649669763,0.32,1.0
1998-02-20,64.12,65.75,64.12,65.25,118500,15.0796939925698,15.4630361823373,15.0796939925698,15.3454465535743,503870.967391239,0.0,1.0
1998-02-23,65.25,65.25,64.12,64.12,32700,15.3454465535743,15.3454465535743,15.0796939925698,15.0796939925698,139042.874545936,0.0,1.0
1998-02-24,64.38,65.5,64.38,65.25,18700,15.1408405995266,15.4042413679558,15.1408405995266,15.3454465535743,79513.8151073093,0.0,1.0
1998-02-25,66.38,67.0,64.25,65.0,48700,15.6111991145787,15.7570102542448,15.1102672960482,15.2866517391927,207076.085332939,0.0,1.0
1998-02-26,66.0,66.88,65.5,66.88,60600,15.5218309967188,15.7287887433417,15.4042413679558,15.7287887433417,257675.785855772,0.0,1.0
1998-02-27,65.75,66.5,65.0,66.25,72600,15.4630361823373,15.6394206254818,15.2866517391927,15.5806258111003,308700.693946024,0.0,1.0
1998-03-02,65.88,66.75,65.25,65.25,88000,15.4936094858157,15.6982154398633,15.3454465535743,15.3454465535743,374182.659328513,0.0,1.0
1998-03-03,66.25,66.75,64.5,66.75,61200,15.5806258111003,15.6982154398633,15.1690621104297,15.6982154398633,260227.031260285,0.0,1.0
1998-03-04,65.62,66.0,64.75,64.75,64500,15.4324628788589,15.5218309967188,15.2278569248112,15.2278569248112,274258.880985104,0.0,1.0
1998-03-05,64.88,65.75,64.88,64.88,79400,15.2584302282896,15.4630361823373,15.2584302282896,15.2584302282896,337614.808530501,0.0,1.0
1998-03-06,65.38,67.0,65.0,65.25,113500,15.3760198570526,15.7570102542448,15.2866517391927,15.3454465535743,482610.589020301,0.0,1.0
1998-03-09,65.25,66.5,65.25,66.38,33700,15.3454465535743,15.6394206254818,15.3454465535743,15.6111991145787,143294.950220124,0.0,1.0
1998-03-10,66.75,66.88,65.38,66.0,74000,15.6982154398633,15.7287887433417,15.3760198570526,15.5218309967188,314653.599889887,0.0,1.0
1998-03-11,67.5,68.0,66.5,66.75,164200,15.8745998830079,15.9921895117709,15.6394206254818,15.6982154398633,698190.825701612,0.0,1.0
1998-03-12,69.12,69.25,67.5,67.88,204900,16.2555902802,16.2861635836784,15.8745998830079,15.9639680008677,871250.305641054,0.0,1.0
1998-03-13,69.38,69.75,68.75,69.19,105300,16.3167368871568,16.4037532124415,16.1685739549154,16.2720528282269,447743.568491961,0.0,1.0
1998-03-16,70.0,70.0,69.0,69.75,113500,16.462548026823,16.462548026823,16.2273687692969,16.4037532124415,482610.589020298,0.0,1.0
1998-03-17,69.81,70.0,69.5,69.5,27500,16.417863967893,16.462548026823,16.3449583980599,16.3449583980599,116932.081040161,0.0,1.0
1998-03-18,71.88,73.38,69.62,70.0,153500,16.9046850309719,17.257453917261,16.3731799089631,16.462548026823,652693.615987807,0.0,1.0
1998-03-19,72.38,73.0,72.0,72.0,79500,17.0222746597349,17.1680857994011,16.932906541875,16.932906541875,338040.01609792,0.0,1.0
1998-03-20,72.62,73.25,72.0,73.0,70200,17.0787176815412,17.2268806137826,16.932906541875,17.1680857994011,298495.712327974,0.0,1.0
1998-03-23,72.5,72.88,72.0,72.75,61100,17.0504961706381,17.139864288498,16.932906541875,17.1092909850196,259801.823692866,0.0,1.0
1998-03-24,72.88,73.12,72.44,72.5,125100,17.139864288498,17.1963073103042,17.0363854151865,17.0504961706381,531934.666840875,0.0,1.0
1998-03-25,73.19,74.0,72.5,72.5,252800,17.212769858331,17.4032650569271,17.0504961706381,17.0504961706381,1074924.73043464,0.0,1.0
1998-03-26,73.75,74.12,72.5,72.75,55600,17.3444702425456,17.4314865678303,17.0504961706381,17.1092909850196,236415.407484834,0.0,1.0
1998-03-27,73.31,73.75,72.88,72.88,43700,17.2409913692342,17.3444702425456,17.139864288498,17.139864288498,185815.706962,0.0,1.0
1998-03-30,36.44,37.19,36.38,36.5,145900,17.139864288498,17.492633174787,17.1116427775948,17.1680857994011,310188.920431989,0.0,2.0
1998-03-31,36.75,37.19,36.44,36.75,181800,17.2856754281641,17.492633174787,17.139864288498,17.2856754281641,386513.678783659,0.0,1.0
1998-04-01,35.5,37.12,35.38,37.12,288400,16.697727284349,17.4597080787334,16.6412842625428,17.4597080787334,613149.312217861,0.0,1.0
1998-04-02,35.62,35.62,35.0,35.25,105700,16.7541703061553,16.7541703061553,16.462548026823,16.580137655586,224722.199380817,0.0,1.0
1998-04-03,36.12,36.5,35.25,36.0,179700,16.9893495636813,17.1680857994011,16.580137655586,16.932906541875,382048.999325761,0.0,1.0
1998-04-06,36.25,36.5,35.25,35.5,139400,17.0504961706381,17.1680857994011,16.580137655586,16.697727284349,296369.674490879,0.0,1.0
1998-04-07,34.75,36.0,34.25,35.25,267600,16.3449583980599,16.932906541875,16.1097791405339,16.580137655586,568927.72520631,0.0,1.0
1998-04-08,34.56,35.25,34.25,35.0,78900,16.2555902802,16.580137655586,16.1097791405339,16.462548026823,167744.385346704,0.0,1.0
1998-04-09,34.56,35.25,34.5,35.0,101000,16.2555902802,16.580137655586,16.2273687692969,16.462548026823,214729.821546477,0.0,1.0
1998-04-13,35.25,35.25,34.38,35.0,125700,16.580137655586,16.580137655586,16.1709257474907,16.462548026823,267242.956122694,0.0,1.0
1998-04-14,35.38,35.5,34.88,35.5,51700,16.6412842625428,16.697727284349,16.4061050050167,16.697727284349,109916.156177751,0.0,1.0
1998-04-15,35.06,35.5,34.88,34.94,80000,16.4907695377261,16.697727284349,16.4061050050167,16.4343265159198,170083.026967506,0.0,1.0
1998-04-16,33.5,35.06,33.5,34.88,124300,15.7570102542448,16.4907695377261,15.7570102542448,16.4061050050167,264266.503150764,0.0,1.0
1998-04-17,33.75,34.5,33.5,33.5,41500,15.8745998830079,16.2273687692969,15.7570102542448,15.7570102542448,88230.5702393937,0.0,1.0
1998-04-20,34.0,35.25,33.75,33.75,34800,15.9921895117709,16.580137655586,15.8745998830079,15.8745998830079,73986.1167308652,0.0,1.0
1998-04-21,33.06,36.0,32.31,35.25,142900,15.5500525076219,16.932906541875,15.1972836213329,16.580137655586,303810.806920709,0.0,1.0
1998-04-22,32.81,33.5,32.62,32.88,184800,15.4324628788589,15.7570102542448,15.343094760999,15.4653879749125,392891.79229494,0.0,1.0
1998-04-23,32.56,33.25,32.25,32.81,117300,15.3148732500959,15.6394206254818,15.1690621104297,15.4324628788589,249384.238291106,0.0,1.0
1998-04-24,31.38,32.75,30.5,32.0,229100,14.7598502023344,15.4042413679558,14.3459347090886,15.0514724816667,487075.268478197,0.0,1.0
1998-04-27,30.75,31.38,30.12,31.12,145100,14.4635243378516,14.7598502023344,14.1671984733688,14.6375569884209,308488.090162315,0.0,1.0
1998-04-28,31.75,31.75,30.12,30.5,290700,14.9338828529037,14.9338828529037,14.1671984733688,14.3459347090886,618039.199243176,0.0,1.0
1998-04-29,31.12,31.75,30.75,31.75,92500,14.6375569884209,14.9338828529037,14.4635243378516,14.9338828529037,196658.499931179,0.0,1.0
1998-04-30,32.0,32.62,31.5,32.25,117400,15.0514724816667,15.343094760999,14.8162932241407,15.1690621104297,249596.842074816,0.0,1.0
1998-05-01,32.75,32.88,31.75,31.75,254300,15.4042413679558,15.4653879749125,14.9338828529037,14.9338828529037,540651.42197296,0.0,1.0
1998-05-04,34.12,34.81,32.0,33.12,180500,16.0486325335771,16.3731799089631,15.0514724816667,15.578274018525,383749.829595437,0.0,1.0
1998-05-05,34.19,35.0,33.06,34.06,207900,16.0815576296308,16.462548026823,15.5500525076219,16.020411022674,442003.266331807,0.0,1.0
1998-05-06,34.0,35.0,33.75,34.75,42400,15.9921895117709,16.462548026823,15.8745998830079,16.3449583980599,90144.0042927783,0.0,1.0
1998-05-07,34.0,34.75,33.5,33.75,17800,15.9921895117709,16.3449583980599,15.7570102542448,15.8745998830079,37843.4735002701,0.0,1.0
1998-05-08,34.25,35.5,33.75,34.0,64900,16.1097791405339,16.697727284349,15.8745998830079,15.9921895117709,137979.85562739,0.0,1.0
1998-05-11,34.25,35.5,34.25,35.5,18000,16.1097791405339,16.697727284349,16.1097791405339,16.697727284349,38268.681067689,0.0,1.0
1998-05-12,33.5,35.25,32.25,34.12,72500,15.7570102542448,16.580137655586,15.1690621104297,16.0486325335771,154137.743189303,0.0,1.0
1998-05-13,33.75,35.25,33.75,33.75,63200,15.8745998830079,16.580137655586,15.8745998830079,15.8745998830079,134365.59130433,0.0,1.0
1998-05-14,33.88,34.75,32.75,33.5,80300,15.9357464899646,16.3449583980599,15.4042413679558,15.7570102542448,170720.838318635,0.0,1.0
1998-05-15,34.0,34.12,33.12,33.62,69300,15.9921895117709,16.0486325335771,15.578274018525,15.8134532760511,147334.422110602,0.0,1.0
1998-05-18,34.0,34.12,33.38,34.0,56500,15.9921895117709,16.0486325335771,15.7005672324386,15.9921895117709,120121.137795801,0.0,1.0
1998-05-19,34.12,35.0,33.62,34.12,128900,16.0862612147813,16.5011472015635,15.8505305404732,16.0862612147813,273405.233278117,0.08,1.0
1998-05-20,34.06,34.56,33.62,34.56,46600,16.0579735338643,16.2937042081724,15.8505305404732,16.2937042081724,98841.6126513597,0.0,1.0
1998-05-21,34.03,34.12,33.88,33.88,27800,16.0438296934058,16.0862612147813,15.9731104911134,15.9731104911134,58965.5972469485,0.0,1.0
1998-05-22,33.5,34.5,33.44,34.5,110600,15.7939551786393,16.2654165272554,15.7656674977223,16.2654165272554,234589.750198291,0.0,1.0
1998-05-26,33.25,34.0,32.56,34.0,66600,15.6760898414853,16.0296858529474,15.3507815109402,16.0296858529474,141262.905634775,0.0,1.0
1998-05-27,32.5,33.0,31.62,32.0,131200,15.3224938300232,15.5582245043313,14.907607843241,15.0867631557152,278283.68197121,0.0,1.0
1998-05-28,32.88,34.0,32.88,33.12,47800,15.5016491424973,16.0296858529474,15.5016491424973,15.6147998661652,101386.890230365,0.0,1.0
1998-05-29,32.0,33.38,32.0,33.38,31600,15.0867631557152,15.7373798168054,15.0867631557152,15.7373798168054,67025.6429137972,0.0,1.0
1998-06-01,32.0,32.31,31.38,32.06,60200,15.0867631557152,15.2329161737862,14.7944571195732,15.1150508366321,127688.091880082,0.0,1.0
1998-06-02,32.62,32.81,31.62,32.0,60400,15.3790691918571,15.4686468480942,14.907607843241,15.0867631557152,128112.304809917,0.0,1.0
1998-06-03,33.12,33.5,32.5,32.5,148800,15.6147998661652,15.7939551786393,15.3224938300232,15.3224938300232,315614.419796616,0.0,1.0
1998-06-04,32.25,33.25,32.0,32.75,61800,15.2046284928692,15.6760898414853,15.0867631557152,15.4403591671772,131081.795318756,0.0,1.0
1998-06-05,31.06,32.5,30.94,31.75,253600,14.643589488016,15.3224938300232,14.5870141261821,14.9688978185611,537901.995029717,0.0,1.0
1998-06-08,31.12,31.75,31.0,31.12,77100,14.671877168933,14.9688978185611,14.6153018070991,14.671877168933,163534.084451069,0.0,1.0
1998-06-09,30.25,31.69,30.25,31.0,128900,14.261705795637,14.9406101376442,14.261705795637,14.6153018070991,273405.233278117,0.0,1.0
1998-06-10,29.5,30.88,29.38,30.44,368400,13.9081097841749,14.5587264452651,13.851534422341,14.351283451874,781400.216754525,0.0,1.0
1998-06-11,29.88,30.25,29.0,29.88,105900,14.087265096649,14.261705795637,13.6723791098669,14.087265096649,224620.746347189,0.0,1.0
1998-06-12,29.5,29.88,28.75,29.88,393600,13.9081097841749,14.087265096649,13.5545137727128,14.087265096649,834851.045913629,0.0,1.0
1998-06-15,26.88,29.75,26.62,29.0,132000,12.6728810508007,14.0259751213289,12.5503011001606,13.6723791098669,279980.533690547,0.0,1.0
1998-06-16,27.81,28.12,26.25,27.25,143000,13.1113401050137,13.2574931230847,12.3758604011726,12.8473217497887,303312.244831425,0.0,1.0
1998-06-17,28.81,28.88,28.12,28.12,293800,13.5828014536298,13.6158037480329,13.2574931230847,13.2574931230847,623168.793926383,0.0,1.0
1998-06-18,28.5,29.0,28.12,29.0,315300,13.4366484355588,13.6723791098669,13.2574931230847,13.6723791098669,668771.683883555,0.0,1.0
1998-06-19,27.75,28.62,27.62,28.12,180300,13.0830524240967,13.4932237973927,13.0217624487767,13.2574931230847,382427.956245497,0.0,1.0
1998-06-22,28.88,29.12,27.5,27.5,262600,13.6158037480329,13.7289544717008,12.9651870869427,12.9651870869427,556991.576872255,0.0,1.0
1998-06-23,30.5,30.62,28.75,29.12,271300,14.379571132791,14.4361464946249,13.5545137727128,13.7289544717008,575444.83932004,0.0,1.0
1998-06-24,31.06,31.5,30.75,31.0,111600,14.643589488016,14.8510324814071,14.497436469945,14.6153018070991,236710.814847462,0.0,1.0
1998-06-25,30.19,31.06,30.12,31.0,63800,14.23341811472,14.643589488016,14.2004158203169,14.6153018070991,135323.924617098,0.0,1.0
1998-06-26,30.88,31.25,30.12,30.38,31200,14.5587264452651,14.7331671442531,14.2004158203169,14.3229957709571,66177.2170541292,0.0,1.0
1998-06-29,32.12,32.38,30.5,31.38,112700,15.1433385175491,15.2659184681893,14.379571132791,14.7944571195732,239043.98596155,0.0,1.0
1998-06-30,34.0,34.12,31.62,31.88,289600,16.0296858529474,16.0862612147813,14.907607843241,15.0301877938812,614260.322399864,0.0,1.0
1998-07-01,31.81,33.75,31.75,33.25,136900,14.9971854994781,15.9118205157933,14.9688978185611,15.6760898414853,290373.750471483,0.0,1.0
1998-07-02,32.06,32.25,31.88,31.88,53400,15.1150508366321,15.2046284928692,15.0301877938812,15.0301877938812,113264.852265721,0.0,1.0
1998-07-06,32.38,32.88,32.0,32.0,36500,15.2659184681893,15.5016491424973,15.0867631557152,15.0867631557152,77418.8596947343,0.0,1.0
1998-07-07,32.06,32.62,32.06,32.44,82600,15.1150508366321,15.3790691918571,15.1150508366321,15.2942061491062,175199.940021509,0.0,1.0
1998-07-08,31.56,32.12,31.44,32.12,13700,14.8793201623241,15.1433385175491,14.8227448004901,15.1433385175491,29058.58569364,0.0,1.0
1998-07-09,31.12,31.44,31.0,31.44,56600,14.671877168933,14.8227448004901,14.6153018070991,14.8227448004901,120052.259143067,0.0,1.0
1998-07-10,30.38,31.19,30.38,31.19,30200,14.3229957709571,14.7048794633361,14.3229957709571,14.7048794633361,64056.1524049582,0.0,1.0
1998-07-13,29.19,30.31,29.19,30.25,65200,13.7619567661039,14.289993476554,13.7619567661039,14.261705795637,138293.415125937,0.0,1.0
1998-07-14,29.5,29.62,28.62,29.25,75700,13.9081097841749,13.9646851460088,13.4932237973927,13.7902444470209,160564.59394223,0.0,1.0
1998-07-15,29.94,30.0,29.31,29.5,89300,14.115552777566,14.143840458483,13.8185321279379,13.9081097841749,189411.073170953,0.0,1.0
1998-07-16,30.19,30.19,29.69,29.69,25000,14.23341811472,14.23341811472,13.997687440412,13.997687440412,53026.6162292702,0.0,1.0
1998-07-17,29.94,30.0,29.5,29.94,126100,14.115552777566,14.143840458483,13.9081097841749,14.115552777566,267466.252260438,0.0,1.0
1998-07-20,30.06,30.19,29.47,29.94,67400,14.1721281393999,14.23341811472,13.8939659437164,14.115552777566,142959.757354113,0.0,1.0
1998-07-21,29.81,30.5,29.75,29.94,52800,14.0542628022459,14.379571132791,14.0259751213289,14.115552777566,111992.213476219,0.0,1.0
1998-07-22,29.31,29.94,29.25,29.94,38200,13.8185321279379,14.115552777566,13.7902444470209,14.115552777566,81024.6695983245,0.0,1.0
1998-07-23,28.0,29.19,27.75,29.12,96300,13.2009177612508,13.7619567661039,13.0830524240967,13.7289544717008,204258.525715148,0.0,1.0
1998-07-24,27.88,28.5,27.75,28.25,31100,13.1443423994168,13.4366484355588,13.0830524240967,13.3187830984048,65965.1105892122,0.0,1.0
1998-07-27,28.38,28.44,27.75,27.88,22600,13.3800730737249,13.4083607546419,13.0830524240967,13.1443423994168,47936.0610712601,0.0,1.0
1998-07-28,27.62,28.38,27.62,28.25,38800,13.0217624487767,13.3800730737249,13.0217624487767,13.3187830984048,82297.3083878269,0.0,1.0
1998-07-29,27.62,28.0,27.62,28.0,35200,13.0217624487767,13.2009177612508,13.0217624487767,13.2009177612508,74661.475650812,0.0,1.0
1998-07-30,28.38,28.44,27.69,27.88,17200,13.3800730737249,13.4083607546419,13.0547647431798,13.1443423994168,36482.3119657378,0.0,1.0
1998-07-31,28.69,29.06,28.62,28.62,48900,13.5262260917959,13.7006667907838,13.4932237973927,13.4932237973927,103720.061344452,0.0,1.0
1998-08-03,28.94,29.19,28.62,28.81,43400,13.6440914289499,13.7619567661039,13.4932237973927,13.5828014536298,92054.2057740129,0.0,1.0
1998-08-04,27.5,29.19,27.5,29.19,71000,12.9651870869427,13.7619567661039,12.9651870869427,13.7619567661039,150595.590091127,0.0,1.0
1998-08-05,27.62,28.0,27.5,28.0,144500,13.0217624487767,13.2009177612508,12.9651870869427,13.2009177612508,306493.84180518,0.0,1.0
1998-08-06,27.75,27.81,27.56,27.75,68900,13.0830524240967,13.1113401050137,12.9934747678597,13.0830524240967,146141.354327869,0.0,1.0
1998-08-07,28.38,28.38,27.62,27.62,58300,13.3800730737249,13.3800730737249,13.0217624487767,13.0217624487767,123658.069046658,0.0,1.0
1998-08-10,28.0,28.5,27.88,28.25,25600,13.2009177612508,13.4366484355588,13.1443423994168,13.3187830984048,54299.2550187725,0.0,1.0
1998-08-11,27.19,27.38,27.12,27.25,51900,12.8190340688717,12.9086117251088,12.7860317744686,12.8473217497887,110083.255291965,0.0,1.0
1998-08-12,27.56,28.25,27.25,27.25,38100,12.9934747678597,13.3187830984048,12.8473217497887,12.8473217497887,80812.5631334075,0.0,1.0
1998-08-13,26.5,27.69,26.12,27.69,61300,12.4937257383266,13.0547647431798,12.3145704258525,13.0547647431798,130021.262994171,0.0,1.0
1998-08-14,26.94,27.19,26.62,26.62,17100,12.7011687317177,12.8190340688717,12.5503011001606,12.5503011001606,36270.2055008208,0.0,1.0
1998-08-17,27.31,27.88,27.06,27.06,153800,12.8756094307057,13.1443423994168,12.7577440935516,12.7577440935516,326219.743042469,0.0,1.0
1998-08-18,27.94,27.94,27.44,27.44,23200,13.2103469882231,13.2103469882231,12.9739413513544,12.9739413513544,49068.2039296826,0.08,1.0
1998-08-19,27.62,27.94,27.12,27.94,29300,13.0590473806271,13.2103469882231,12.8226417437584,13.2103469882231,61969.7575491252,0.0,1.0
1998-08-20,27.88,27.94,27.44,27.44,30500,13.1819783117988,13.2103469882231,12.9739413513544,12.9739413513544,64507.7680972124,0.0,1.0
1998-08-21,27.31,27.62,26.75,27.62,30000,12.9124758857685,13.0590473806271,12.6477015724756,13.0590473806271,63450.263702176,0.0,1.0
1998-08-24,26.5,27.25,26.5,27.19,17700,12.5294987540412,12.8841072093443,12.5294987540412,12.85573853292,37435.6555842838,0.0,1.0
1998-08-25,26.38,26.88,26.19,26.62,26400,12.4727614011927,12.7091670380614,12.3829272591826,12.5862361068897,55836.2320579149,0.0,1.0
1998-08-26,25.94,26.31,25.88,26.25,69700,12.2647244407483,12.4396646120311,12.236355764324,12.4112959356069,147416.112668055,0.0,1.0
1998-08-27,23.5,25.5,23.5,25.5,109800,11.111064932829,12.0566874803038,11.111064932829,12.0566874803038,232227.965149964,0.0,1.0
1998-08-28,22.75,24.0,22.56,23.5,87700,10.756456477526,11.3474705696977,10.6666223355159,11.111064932829,185486.27088936,0.0,1.0
1998-08-31,21.5,22.81,21.5,22.38,148800,10.1654423853542,10.7848251539502,10.1654423853542,10.5815163062431,314713.307962792,0.0,1.0
1998-09-01,22.0,22.44,21.56,21.56,113500,10.4018480222229,10.6098849826674,10.1938110617784,10.1938110617784,240053.497673232,0.0,1.0
1998-09-02,23.44,23.75,22.12,22.12,92100,11.0826962564048,11.2292677512634,10.4585853750714,10.4585853750714,194792.309565679,0.0,1.0
1998-09-03,22.44,22.75,22.25,22.5,150600,10.6098849826674,10.756456477526,10.5200508406573,10.6382536590916,318520.323784922,0.0,1.0
1998-09-04,22.5,22.69,22.19,22.5,26600,10.6382536590916,10.7280878011017,10.491682164233,10.6382536590916,56259.2338159293,0.0,1.0
1998-09-08,24.5,24.69,23.12,23.12,44000,11.5838762065664,11.6737103485765,10.9313966488088,10.9313966488088,93060.3867631914,0.0,1.0
1998-09-09,24.94,25.06,24.56,24.75,46800,11.7919131670109,11.8486505198594,11.6122448829907,11.7020790250008,98982.4113753942,0.0,1.0
1998-09-10,23.62,24.5,23.5,24.5,36000,11.1678022856775,11.5838762065664,11.111064932829,11.5838762065664,76140.3164426111,0.0,1.0
1998-09-11,24.0,24.5,23.69,23.69,81100,11.3474705696977,11.5838762065664,11.2008990748391,11.2008990748391,171527.212874882,0.0,1.0
1998-09-14,24.56,24.56,23.94,24.0,28900,11.6122448829907,11.6122448829907,11.3191018932735,11.3474705696977,61123.7540330959,0.0,1.0
1998-09-15,24.19,24.44,24.12,24.31,58000,11.4373047117078,11.5555075301422,11.4042079225462,11.4940420645563,122670.509824207,0.0,1.0
1998-09-16,23.94,24.25,23.75,24.25,71700,11.3191018932735,11.4656733881321,11.2292677512634,11.4656733881321,151646.1302482,0.0,1.0
1998-09-17,22.88,23.94,22.62,23.94,122600,10.8179219431118,11.3191018932735,10.6949910119401,11.3191018932735,259300.077662893,0.0,1.0
1998-09-18,22.62,23.0,22.5,22.81,58300,10.6949910119401,10.8746592959603,10.6382536590916,10.7848251539502,123305.012461228,0.0,1.0
1998-09-21,22.5,22.62,21.88,22.62,27200,10.6382536590916,10.6949910119401,10.3451106693744,10.6949910119401,57528.2390899728,0.0,1.0
1998-09-22,25.06,25.12,22.75,22.75,93500,11.8486505198594,11.8770191962836,10.756456477526,10.756456477526,197753.321871781,0.0,1.0
1998-09-23,24.88,25.69,24.88,25.12,77200,11.7635444905866,12.1465216223139,11.7635444905866,11.8770191962836,163278.6785936,0.0,1.0
1998-09-24,23.62,24.12,23.62,24.0,37100,11.1678022856775,11.4042079225462,11.1678022856775,11.3474705696977,78466.8261116909,0.0,1.0
1998-09-25,22.69,23.56,22.5,23.56,48700,10.7280878011017,11.1394336092533,10.6382536590916,11.1394336092533,103000.928076532,0.0,1.0
1998-09-28,22.5,23.12,22.38,22.69,282000,10.6382536590916,10.9313966488088,10.5815163062431,10.7280878011017,596432.478800454,0.0,1.0
1998-09-29,23.06,23.06,22.5,22.62,64700,10.9030279723846,10.9030279723846,10.6382536590916,10.6949910119401,136841.068717692,0.0,1.0
1998-09-30,23.62,23.62,22.75,23.12,53400,11.1678022856775,11.1678022856775,10.756456477526,10.9313966488088,112941.469389873,0.0,1.0
1998-10-01,23.12,23.5,22.75,23.5,54800,10.9313966488088,11.111064932829,10.756456477526,11.111064932829,115902.481695975,0.0,1.0
1998-10-02,23.31,23.5,23.19,23.25,31700,11.0212307908189,11.111064932829,10.9644934379704,10.9928621143947,67045.7786452992,0.0,1.0
1998-10-05,22.5,23.31,22.5,23.31,33800,10.6382536590916,11.0212307908189,10.6382536590916,11.0212307908189,71487.2971044515,0.0,1.0
1998-10-06,23.12,23.38,23.0,23.0,78200,10.9313966488088,11.0543275799805,10.8746592959603,10.8746592959603,165393.687383672,0.0,1.0
1998-10-07,23.25,23.25,22.72,23.06,76400,10.9928621143947,10.9928621143947,10.7422721393138,10.9030279723846,161586.671561541,0.0,1.0
1998-10-08,21.56,23.25,21.0,23.25,67400,10.1938110617784,10.9928621143947,9.9290367484855,10.9928621143947,142551.592450889,0.0,1.0
1998-10-09,21.44,21.62,21.0,21.56,71900,10.13707370893,10.2221797382027,9.9290367484855,10.1938110617784,152069.132006214,0.0,1.0
1998-10-12,22.5,22.5,21.5,21.56,39700,10.6382536590916,10.6382536590916,10.1654423853542,10.1938110617784,83965.8489658795,0.0,1.0
1998-10-13,22.88,22.88,21.62,22.5,36300,10.8179219431118,10.8179219431118,10.2221797382027,10.6382536590916,76774.819079633,0.0,1.0
1998-10-14,22.44,23.0,22.31,22.88,22200,10.6098849826674,10.8746592959603,10.5484195170815,10.8179219431118,46953.19513961,0.0,1.0
1998-10-15,23.12,23.12,22.31,22.44,29800,10.9313966488088,10.9313966488088,10.5484195170815,10.6098849826674,63027.2619441614,0.0,1.0
1998-10-16,23.81,24.25,23.25,23.38,94400,11.2576364276876,11.4656733881321,10.9928621143947,11.0543275799805,199656.829782847,0.0,1.0
1998-10-19,25.69,25.69,24.0,24.0,47000,12.1465216223139,12.1465216223139,11.3474705696977,11.3474705696977,99405.4131334091,0.0,1.0
1998-10-20,27.5,28.25,25.5,25.69,229400,13.0023100277786,13.3569184830817,12.0566874803038,12.1465216223139,485183.016442639,0.0,1.0
1998-10-21,25.62,27.69,25.12,27.5,237400,12.1134248331523,13.0921441697887,11.8770191962836,13.0023100277786,502103.086763219,0.0,1.0
1998-10-22,24.38,26.0,23.81,26.0,291500,11.5271388537179,12.2930931171725,11.2576364276876,12.2930931171725,616525.062306144,0.0,1.0
1998-10-23,22.19,24.5,22.06,24.38,291400,10.491682164233,11.5838762065664,10.4302166986472,11.5271388537179,616313.561427136,0.0,1.0
1998-10-26,21.88,22.19,21.62,22.12,86100,10.3451106693744,10.491682164233,10.2221797382027,10.4585853750714,182102.256825245,0.0,1.0
1998-10-27,21.0,22.38,20.75,22.19,351900,9.9290367484855,10.5815163062431,9.81083393005115,10.491682164233,744271.593226523,0.0,1.0
1998-10-28,21.0,21.62,20.69,21.0,443900,9.9290367484855,10.2221797382027,9.78246525362691,9.9290367484855,938852.401913196,0.0,1.0
1998-10-29,20.0,21.38,20.0,21.0,247000,9.4562254747481,10.1087050325057,9.4562254747481,9.9290367484855,522407.171147914,0.0,1.0
1998-10-30,21.0,21.62,20.69,21.25,827900,9.9290367484855,10.2221797382027,9.78246525362691,10.0472395669199,1751015.77730105,0.0,1.0
1998-11-02,22.62,22.62,21.06,21.38,639000,10.6949910119401,10.6949910119401,9.95740542490975,10.1087050325057,1351490.61685635,0.0,1.0
1998-11-03,22.94,23.12,22.25,22.5,141500,10.8462906195361,10.9313966488088,10.5200508406573,10.6382536590916,299273.743795262,0.0,1.0
1998-11-04,22.62,23.25,22.38,23.19,100400,10.6949910119401,10.9928621143947,10.5815163062431,10.9644934379704,212346.882523282,0.0,1.0
1998-11-05,22.69,23.38,22.62,22.75,75800,10.7280878011017,11.0543275799805,10.6949910119401,10.756456477526,160317.666287498,0.0,1.0
1998-11-06,23.44,23.69,22.88,22.94,133700,11.0826962564048,11.2008990748391,10.8179219431118,10.8462906195361,282776.675232696,0.0,1.0
1998-11-09,23.5,24.5,23.38,23.56,107400,11.111064932829,11.5838762065664,11.0543275799805,11.1394336092533,227151.94405379,0.0,1.0
1998-11-10,23.69,23.94,22.62,23.5,157700,11.2008990748391,11.3191018932735,10.6949910119401,11.111064932829,333536.886194438,0.0,1.0
1998-11-11,23.5,24.25,23.31,23.81,101800,11.111064932829,11.4656733881321,11.0212307908189,11.2576364276876,215307.894829384,0.0,1.0
1998-11-12,23.38,23.75,22.94,23.75,132600,11.0543275799805,11.2292677512634,10.8462906195361,11.2292677512634,280450.165563618,0.0,1.0
1998-11-13,23.0,23.5,22.56,23.5,130700,10.8746592959603,11.111064932829,10.6666223355159,11.111064932829,276431.64886248,0.0,1.0
1998-11-16,23.0,23.38,22.88,23.12,152100,10.8746592959603,11.0543275799805,10.8179219431118,10.9313966488088,321692.836970032,0.0,1.0
1998-11-17,23.56,23.62,22.88,23.12,57200,11.1772585111522,11.2057235158496,10.8546551245825,10.9685151433718,120569.100075425,0.08,1.0
1998-11-18,24.06,24.12,23.69,23.69,68600,11.41446688363,11.4429318883273,11.2389326879965,11.2389326879965,144598.606034512,0.0,1.0
1998-11-19,24.5,24.5,23.88,23.94,55600,11.6232102514104,11.6232102514104,11.329071869538,11.3575368742354,117196.537835552,0.0,1.0
1998-11-20,24.25,24.94,24.25,24.62,65500,11.5046060651716,11.8319536191909,11.5046060651716,11.6801402608051,138064.26669476,0.0,1.0
1998-11-23,24.62,24.94,24.19,24.44,43800,11.6801402608051,11.8319536191909,11.4761410604742,11.5947452467131,92323.8913164961,0.0,1.0
1998-11-24,24.69,24.69,24.12,24.38,81200,11.713349432952,11.713349432952,11.4429318883273,11.5662802420158,171157.533673504,0.0,1.0
1998-11-25,24.44,24.75,24.38,24.69,98200,11.5947452467131,11.7418144376493,11.5662802420158,11.713349432952,206991.007472144,0.0,1.0
1998-11-27,24.69,24.75,24.53,24.56,24400,11.713349432952,11.7418144376493,11.6374427537591,11.6516752561078,51431.574158048,0.0,1.0
1998-11-30,23.75,24.69,23.5,24.69,351500,11.2673976926938,11.713349432952,11.1487935064549,11.713349432952,740909.76707188,0.0,1.0
1998-12-01,23.5,23.72,23.19,23.72,188300,11.1487935064549,11.2531651903451,11.0017243155187,11.2531651903451,396908.418604937,0.0,1.0
1998-12-02,23.12,23.69,23.12,23.25,168000,10.9685151433718,11.2389326879965,10.9685151433718,11.030189320216,354119.035186561,0.0,1.0
1998-12-03,22.88,23.12,22.62,22.62,211600,10.8546551245825,10.9685151433718,10.7313067708941,10.7313067708941,446021.356223072,0.0,1.0
1998-12-04,23.38,23.38,23.0,23.0,156900,11.0918634970603,11.0918634970603,10.9115851339772,10.9115851339772,330721.884647447,0.0,1.0
1998-12-07,23.25,23.5,23.19,23.5,62700,11.030189320216,11.1487935064549,11.0017243155187,11.1487935064549,132162.282774984,0.0,1.0
1998-12-08,22.94,23.38,22.62,23.31,237400,10.8831201292798,11.0918634970603,10.7313067708941,11.0586543249134,500403.922341009,0.0,1.0
1998-12-09,23.0,23.0,22.81,22.94,83000,10.9115851339772,10.9115851339772,10.8214459524356,10.8831201292798,174951.666193359,0.0,1.0
1998-12-10,22.81,23.0,22.81,22.94,42800,10.8214459524356,10.9115851339772,10.8214459524356,10.8831201292798,90216.039916576,0.0,1.0
1998-12-11,22.56,22.88,22.31,22.75,201500,10.7028417661967,10.8546551245825,10.5842375799578,10.7929809477383,424732.057083881,0.0,1.0
1998-12-14,22.0,22.69,21.88,22.69,110400,10.4371683890216,10.7645159430409,10.380238379627,10.7645159430409,232706.794551169,0.0,1.0
1998-12-15,21.81,22.06,21.56,22.06,47200,10.3470292074801,10.465633393719,10.2284250212412,10.465633393719,99490.5860762237,0.0,1.0
1998-12-16,21.62,21.94,21.5,21.94,223300,10.2568900259385,10.4087033843243,10.1999600165439,10.4087033843243,470683.217602137,0.0,1.0
1998-12-17,21.44,21.5,21.31,21.5,129400,10.1714950118465,10.1999600165439,10.1098208350023,10.1999600165439,272755.971149649,0.0,1.0
1998-12-18,20.94,21.44,20.94,21.31,239000,9.93428663936877,10.1714950118465,9.93428663936877,10.1098208350023,503776.48458088,0.0,1.0
1998-12-21,21.0,21.25,20.94,20.94,363300,9.9627516440661,10.081355830305,9.93428663936877,9.93428663936877,765782.413590936,0.0,1.0
1998-12-22,20.38,20.94,20.38,20.94,191600,9.66861326219367,9.93428663936877,9.66861326219367,9.93428663936877,403864.328224672,0.0,1.0
1998-12-23,20.31,20.44,20.0,20.0,224800,9.63540409004678,9.697078266891,9.48833489911057,9.48833489911057,473844.994702016,0.0,1.0
1998-12-24,20.88,21.19,20.25,20.44,58000,9.90582163467143,10.0528908256076,9.60693908534945,9.697078266891,122255.38119536,0.0,1.0
1998-12-28,21.62,21.62,20.5,20.88,245800,10.2568900259385,10.2568900259385,9.72554327158833,9.90582163467143,518109.874100337,0.0,1.0
1998-12-29,21.75,22.0,21.5,21.62,130700,10.3185642027827,10.4371683890216,10.1999600165439,10.2568900259385,275496.177969545,0.0,1.0
1998-12-30,21.88,22.0,21.62,21.75,205700,10.380238379627,10.4371683890216,10.2568900259385,10.3185642027827,433585.032963542,0.0,1.0
1998-12-31,23.94,23.94,22.0,22.0,135200,11.3575368742354,11.3575368742354,10.4371683890216,10.4371683890216,284981.509269183,0.0,1.0
1999-01-04,23.25,24.06,22.88,24.0,164600,11.030189320216,11.41446688363,10.8546551245825,11.3860018789327,346952.340426833,0.0,1.0
1999-01-05,23.38,23.88,22.94,23.38,70000,11.0918634970603,11.329071869538,10.8831201292798,11.0918634970603,147549.597994399,0.0,1.0
1999-01-06,23.19,23.38,22.75,23.38,66500,11.0017243155187,11.0918634970603,10.7929809477383,11.0918634970603,140172.11809468,0.0,1.0
1999-01-07,23.44,23.44,22.56,22.62,74500,11.1203285017576,11.1203285017576,10.7028417661967,10.7313067708941,157034.92929404,0.0,1.0
1999-01-08,22.88,23.56,22.88,23.5,197000,10.8546551245825,11.1772585111522,10.8546551245825,11.1487935064549,415246.72578424,0.0,1.0
1999-01-11,22.75,23.0,22.69,23.0,105900,10.7929809477383,10.9115851339772,10.7645159430409,10.9115851339772,223221.463251527,0.0,1.0
1999-01-12,22.25,22.81,22.12,22.75,119300,10.5557725752605,10.8214459524356,10.4940983984163,10.7929809477383,251466.672010456,0.0,1.0
1999-01-13,22.0,22.25,21.75,21.75,126600,10.4371683890216,10.5557725752605,10.3185642027827,10.3185642027827,266853.987229873,0.0,1.0
1999-01-14,21.94,22.12,21.75,22.0,88400,10.4087033843243,10.4940983984163,10.3185642027827,10.4371683890216,186334.063752928,0.0,1.0
1999-01-15,22.0,22.19,22.0,22.0,79100,10.4371683890216,10.5273075705632,10.4371683890216,10.4371683890216,166731.045733672,0.0,1.0
1999-01-19,22.62,22.62,22.06,22.12,106300,10.7313067708941,10.7313067708941,10.465633393719,10.4940983984163,224064.603811495,0.0,1.0
1999-01-20,22.81,23.12,22.44,22.69,43600,10.8214459524356,10.9685151433718,10.6459117568021,10.7645159430409,91902.321036512,0.0,1.0
1999-01-21,23.56,23.75,22.88,22.88,61000,11.1772585111522,11.2673976926938,10.8546551245825,10.8546551245825,128578.935395121,0.0,1.0
1999-01-22,23.31,23.38,23.06,23.31,111300,11.0586543249134,11.0918634970603,10.9400501386745,11.0586543249134,234603.860811095,0.0,1.0
1999-01-25,23.0,23.31,22.81,23.31,75200,10.9115851339772,11.0586543249134,10.8214459524356,11.0586543249134,158510.425273983,0.0,1.0
1999-01-26,22.44,23.0,22.31,23.0,89200,10.6459117568021,10.9115851339772,10.5842375799578,10.9115851339772,188020.344872863,0.0,1.0
1999-01-27,21.88,22.44,21.75,22.44,159800,10.380238379627,10.6459117568021,10.3185642027827,10.6459117568021,336834.653707215,0.0,1.0
1999-01-28,22.0,22.0,21.81,21.81,34100,10.4371683890216,10.4371683890216,10.3470292074801,10.3470292074801,71877.7327372722,0.0,1.0
1999-01-29,20.38,21.75,20.38,21.75,501400,9.66861326219367,10.3185642027827,9.66861326219367,10.3185642027827,1056876.69191989,0.0,1.0
1999-02-01,19.88,20.75,19.75,20.56,171900,9.43140488971591,9.84414745782722,9.36973071287169,9.75400827628567,362339.655646248,0.0,1.0
1999-02-02,21.06,21.12,20.12,20.12,291600,9.99121664876343,10.0196816534608,9.54526490850523,9.54526490850523,614649.468216672,0.0,1.0
1999-02-03,21.0,21.0,20.5,20.94,178500,9.9627516440661,9.9627516440661,9.72554327158833,9.93428663936877,376251.47488572,0.0,1.0
1999-02-04,21.5,21.75,20.75,21.12,85000,10.1999600165439,10.3185642027827,9.84414745782722,10.0196816534608,179167.368993199,0.0,1.0
1999-02-05,22.38,22.75,21.5,21.62,205700,10.6174467521047,10.7929809477383,10.1999600165439,10.2568900259385,433585.032963545,0.0,1.0
1999-02-08,23.25,23.25,22.62,22.62,100000,11.030189320216,11.030189320216,10.7313067708941,10.7313067708941,210785.139992001,0.0,1.0
1999-02-09,23.88,24.12,23.25,23.25,181300,11.329071869538,11.4429318883273,11.030189320216,11.030189320216,382153.458805497,0.0,1.0
1999-02-10,23.5,23.56,23.38,23.5,256000,11.1487935064549,11.1772585111522,11.0918634970603,11.1487935064549,539609.958379521,0.0,1.0
1999-02-11,23.75,23.75,23.5,23.56,165800,11.2673976926938,11.2673976926938,11.1487935064549,11.1772585111522,349481.762106736,0.0,1.0
1999-02-12,23.5,23.88,23.38,23.75,380500,11.1487935064549,11.329071869538,11.0918634970603,11.2673976926938,802037.457669561,0.0,1.0
1999-02-16,23.62,24.06,23.5,23.56,190000,11.2057235158496,11.41446688363,11.1487935064549,11.1772585111522,400491.765984799,0.0,1.0
1999-02-17,23.44,23.56,23.06,23.38,159700,11.1677701762531,11.2249430611145,10.9867227075255,11.1391837338225,335193.860629386,0.1,1.0
1999-02-18,23.62,23.88,23.25,23.5,176500,11.2535295035452,11.3774040874115,11.0772464418893,11.1963566186838,370455.331252889,0.0,1.0
1999-02-19,23.62,24.0,23.31,23.5,196300,11.2535295035452,11.4345769722728,11.10583288432,11.1963566186838,412013.493059162,0.0,1.0
1999-02-22,23.44,23.62,23.38,23.62,159700,11.1677701762531,11.2535295035452,11.1391837338225,11.2535295035452,335193.860629386,0.0,1.0
1999-02-23,23.75,23.88,23.5,23.5,203800,11.3154667954783,11.3774040874115,11.1963566186838,11.1963566186838,427755.221016086,0.0,1.0
1999-02-24,23.69,24.19,23.69,23.75,123300,11.2868803530476,11.5251007066367,11.2868803530476,11.3154667954783,258794.007611793,0.0,1.0
1999-02-25,23.69,23.94,23.69,23.69,114300,11.2868803530476,11.4059905298422,11.2868803530476,11.2868803530476,239903.934063487,0.0,1.0
1999-02-26,23.75,24.06,23.69,23.75,115600,11.3154667954783,11.4631634147035,11.2868803530476,11.3154667954783,242632.500242687,0.0,1.0
1999-03-01,24.19,24.5,23.88,24.0,99100,11.5251007066367,11.6727973258619,11.3774040874115,11.4345769722728,208000.698737458,0.0,1.0
1999-03-02,23.5,24.25,23.38,24.25,189600,11.1963566186838,11.5536871490673,11.1391837338225,11.5536871490673,397950.88275098,0.0,1.0
1999-03-03,23.62,23.94,23.25,23.25,140900,11.2535295035452,11.4059905298422,11.0772464418893,11.0772464418893,295734.595884035,0.0,1.0
1999-03-04,23.38,23.88,23.06,23.69,96700,11.1391837338225,11.3774040874115,10.9867227075255,11.2868803530476,202963.345791242,0.0,1.0
1999-03-05,23.56,23.69,23.25,23.5,34100,11.2249430611145,11.2868803530476,11.0772464418893,11.1963566186838,71572.3897774705,0.0,1.0
1999-03-08,24.12,24.31,23.38,23.56,130300,11.4917498571342,11.582273591498,11.1391837338225,11.2249430611145,273486.287038252,0.0,1.0
1999-03-09,23.19,24.44,23.12,24.38,192300,11.0486599994586,11.6442108834312,11.0153091499562,11.6156244410005,403617.904815473,0.0,1.0
1999-03-10,23.06,23.44,22.56,23.0,181900,10.9867227075255,11.1677701762531,10.7485023539365,10.9581362650948,381789.375381873,0.0,1.0
1999-03-11,23.94,24.25,23.06,23.25,197700,11.4059905298422,11.5536871490673,10.9867227075255,11.0772464418893,414951.948944453,0.0,1.0
1999-03-12,23.31,23.94,23.31,23.94,120700,11.10583288432,11.4059905298422,11.10583288432,11.4059905298422,253336.875253392,0.0,1.0
1999-03-15,22.62,23.31,22.62,23.19,75800,10.7770887963672,11.10583288432,10.7770887963672,11.0486599994586,159096.397217954,0.0,1.0
1999-03-16,23.25,23.62,22.81,22.81,112300,11.0772464418893,11.2535295035452,10.867612530731,10.867612530731,235706.139941641,0.0,1.0
1999-03-17,23.5,23.5,23.12,23.12,23600,11.1963566186838,11.1963566186838,11.0153091499562,11.0153091499562,49533.9706377803,0.0,1.0
1999-03-18,23.38,23.5,22.94,23.5,66500,11.1391837338225,11.1963566186838,10.9295498226641,11.1963566186838,139576.654551372,0.0,1.0
1999-03-19,23.0,23.31,23.0,23.25,72000,10.9581362650948,11.10583288432,10.9581362650948,11.0772464418893,151120.588386448,0.0,1.0
1999-03-22,22.69,23.06,22.25,23.06,80800,10.8104396458696,10.9867227075255,10.6008057347113,10.9867227075255,169590.88252257,0.0,1.0
1999-03-23,22.19,22.75,22.12,22.56,151000,10.5722192922806,10.8390260883003,10.5388684427781,10.7485023539365,316933.456199356,0.0,1.0
1999-03-24,22.62,22.88,22.19,22.19,269200,10.7770887963672,10.9009633802334,10.5722192922806,10.5722192922806,565023.088800439,0.0,1.0
1999-03-25,22.81,23.25,22.44,22.75,97500,10.867612530731,11.0772464418893,10.6913294690751,10.8390260883003,204642.463439981,0.0,1.0
1999-03-26,22.5,22.81,22.31,22.81,155500,10.7199159115058,10.867612530731,10.629392177142,10.867612530731,326378.492973509,0.0,1.0
1999-03-29,23.19,23.19,22.25,22.38,63000,11.0486599994586,11.0486599994586,10.6008057347113,10.6627430266444,132230.514838142,0.0,1.0
1999-03-30,22.44,23.19,22.12,23.06,124000,10.6913294690751,11.0486599994586,10.5388684427781,10.9867227075255,260263.235554438,0.0,1.0
1999-03-31,21.94,22.69,21.94,22.56,107900,10.4531091154861,10.8104396458696,10.4531091154861,10.7485023539365,226470.992873579,0.0,1.0
1999-04-01,21.88,22.25,21.5,22.12,64800,10.4245226730554,10.6008057347113,10.2434752043278,10.5388684427781,136008.529547803,0.0,1.0
1999-04-05,22.0,22.38,21.62,22.12,125500,10.4816955579168,10.6627430266444,10.3006480891891,10.5388684427781,263411.581145822,0.0,1.0
1999-04-06,22.0,22.19,21.88,22.0,107900,10.4816955579168,10.5722192922806,10.4245226730554,10.4816955579168,226470.992873579,0.0,1.0
1999-04-07,21.88,22.19,21.88,22.0,95400,10.4245226730554,10.5722192922806,10.4245226730554,10.4816955579168,200234.779612044,0.0,1.0
1999-04-08,22.62,22.94,21.88,21.94,85200,10.7770887963672,10.9295498226641,10.4245226730554,10.4531091154861,178826.029590629,0.0,1.0
1999-04-09,22.12,22.69,22.0,22.69,95100,10.5388684427781,10.8104396458696,10.4816955579168,10.8104396458696,199605.110493767,0.0,1.0
1999-04-12,22.31,22.44,22.0,22.06,49500,10.629392177142,10.6913294690751,10.4816955579168,10.5102820003475,103895.404515683,0.0,1.0
1999-04-13,22.88,23.12,22.38,22.38,59900,10.9009633802334,11.0153091499562,10.6627430266444,10.6627430266444,125723.933949281,0.0,1.0
1999-04-14,23.75,24.38,23.12,23.12,465400,11.3154667954783,11.6156244410005,11.0153091499562,11.0153091499562,976826.692153515,0.0,1.0
1999-04-15,24.06,24.12,23.75,23.88,145300,11.4631634147035,11.4917498571342,11.3154667954783,11.3774040874115,304969.742952096,0.0,1.0
1999-04-16,24.25,24.5,23.88,24.06,124000,11.5536871490673,11.6727973258619,11.3774040874115,11.4631634147035,260263.235554439,0.0,1.0
1999-04-19,27.12,27.25,24.75,24.75,267300,12.9210719786683,12.9830092706015,11.7919075026564,11.7919075026564,561035.184384689,0.0,1.0
1999-04-20,25.81,27.06,25.59,27.0,62900,12.2969346522651,12.8924855362376,12.1921176966859,12.8638990938069,132020.625132049,0.0,1.0
1999-04-21,26.25,26.38,25.62,25.75,109300,12.5065685634234,12.5685058553566,12.2064109179013,12.2683482098344,229409.448758872,0.0,1.0
1999-04-22,25.62,27.12,24.5,26.25,161800,12.2064109179013,12.9210719786683,11.6727973258619,12.5065685634234,339601.544457322,0.0,1.0
1999-04-23,26.31,26.88,25.56,25.69,90900,12.5351550058541,12.8067262089456,12.1778244754706,12.2397617674037,190789.742837891,0.0,1.0
1999-04-26,26.06,26.81,26.0,26.31,35300,12.4160448290596,12.7733753594431,12.3874583866289,12.5351550058541,74091.0662505779,0.0,1.0
1999-04-27,26.5,26.81,26.25,26.31,79800,12.6256787402179,12.7733753594431,12.5065685634234,12.5351550058541,167491.985461647,0.0,1.0
1999-04-28,27.75,28.0,26.81,26.81,83800,13.2212296241905,13.340339800985,12.7733753594431,12.7733753594431,175887.573705338,0.0,1.0
1999-04-29,29.75,29.88,27.69,27.69,162900,14.1741110385465,14.2360483304797,13.1926431817598,13.1926431817598,341910.331224339,0.0,1.0
1999-04-30,27.0,29.88,27.0,29.81,159300,12.8638990938069,14.2360483304797,12.8638990938069,14.2026974809772,334354.301805017,0.0,1.0
1999-05-03,27.62,27.75,27.25,27.38,205500,13.1592923322573,13.2212296241905,12.9830092706015,13.0449465625346,431323.346019654,0.0,1.0
1999-05-04,28.38,28.69,27.62,27.62,71000,13.5213872697126,13.6690838889378,13.1592923322573,13.1592923322573,149021.691325525,0.0,1.0
1999-05-05,28.44,28.94,27.88,28.56,143800,13.5499737121433,13.7881940657323,13.2831669161236,13.6071465970047,301821.397360712,0.0,1.0
1999-05-06,28.0,28.75,27.88,28.69,63500,13.340339800985,13.6976703313685,13.2831669161236,13.6690838889378,133279.963368603,0.0,1.0
1999-05-07,28.06,28.12,27.94,28.12,37200,13.3689262434157,13.3975126858463,13.3117533585543,13.3975126858463,78078.9706663312,0.0,1.0
1999-05-10,28.31,28.38,27.94,28.12,41900,13.4880364202102,13.5213872697126,13.3117533585543,13.3975126858463,87943.7868526688,0.0,1.0
1999-05-11,28.25,28.5,28.0,28.12,99700,13.4594499777795,13.578560154574,13.340339800985,13.3975126858463,209260.036974012,0.0,1.0
1999-05-12,28.5,28.5,28.19,28.25,80100,13.578560154574,13.578560154574,13.4308635353488,13.4594499777795,168121.654579923,0.0,1.0
1999-05-13,29.19,29.5,28.44,28.5,58100,13.9073042425268,14.055000861752,13.5499737121433,13.578560154574,121945.91923962,0.0,1.0
1999-05-14,28.0,28.94,28.0,28.94,91600,13.340339800985,13.7881940657323,13.340339800985,13.7881940657323,192258.970780536,0.0,1.0
1999-05-17,27.88,28.25,27.56,28.0,148400,13.2831669161236,13.4594499777795,13.1307058898266,13.340339800985,311476.323840957,0.0,1.0
1999-05-18,25.62,27.62,25.62,27.62,257400,12.2540549886191,13.2106556903067,12.2540549886191,13.2106556903067,538155.574307827,0.1,1.0
1999-05-19,25.44,25.94,25.06,25.69,149400,12.1679609254672,12.4071111008891,11.9862067921465,12.2875360131781,312356.032640207,0.0,1.0
1999-05-20,26.31,26.75,25.56,25.69,207900,12.5840822307013,12.7945343850726,12.2253569675684,12.2875360131781,434664.117710169,0.0,1.0
1999-05-21,25.94,26.56,25.94,26.5,39800,12.4071111008891,12.7036573184123,12.4071111008891,12.6749592973616,83211.3125775119,0.0,1.0
1999-05-24,25.56,27.44,25.56,26.25,82500,12.2253569675684,13.1245616271548,12.2253569675684,12.5553842096507,172485.760996099,0.0,1.0
1999-05-25,25.38,26.12,25.06,25.62,70400,12.1392629044165,12.493205164041,11.9862067921465,12.2540549886191,147187.849383338,0.0,1.0
1999-05-26,25.06,25.75,24.5,25.62,88100,11.9862067921465,12.3162340342288,11.718358595674,12.2540549886191,184193.885378865,0.0,1.0
1999-05-27,24.88,24.88,24.31,24.88,47600,11.9001127289946,11.9001127289946,11.6274815290136,11.9001127289946,99519.0572535069,0.0,1.0
1999-05-28,24.38,25.25,24.38,25.0,97800,11.6609625535727,12.0770838588068,11.6609625535727,11.9575087710959,204474.029399012,0.0,1.0
1999-06-01,24.62,25.0,24.5,24.62,86600,11.7757546377752,11.9575087710959,11.718358595674,11.7757546377752,181057.780633481,0.0,1.0
1999-06-02,24.5,24.88,24.38,24.88,46600,11.718358595674,11.9001127289946,11.6609625535727,11.9001127289946,97428.320756584,0.0,1.0
1999-06-03,24.94,24.94,24.38,24.75,105100,11.9288107500453,11.9288107500453,11.6609625535727,11.8379336833849,219736.405826544,0.0,1.0
1999-06-04,24.88,25.0,24.62,24.88,55400,11.9001127289946,11.9575087710959,11.7757546377752,11.9001127289946,115826.801929502,0.0,1.0
1999-06-07,24.5,25.06,24.38,25.0,63600,11.718358595674,11.9862067921465,11.6609625535727,11.9575087710959,132970.841204265,0.0,1.0
1999-06-08,24.56,24.69,24.25,24.62,115900,11.7470566167246,11.8092356623343,11.598783507963,11.7757546377752,242316.359993307,0.0,1.0
1999-06-09,25.0,25.38,24.69,24.75,167800,11.9575087710959,12.1392629044165,11.8092356623343,11.8379336833849,350825.58418358,0.0,1.0
1999-06-10,24.88,25.12,24.62,25.12,94700,11.9001127289946,12.0149048131971,11.7757546377752,12.0149048131971,197992.746258553,0.0,1.0
1999-06-11,25.75,26.81,24.81,24.81,116200,12.3162340342288,12.8232324061232,11.8666317044356,11.8666317044356,242943.580942383,0.0,1.0
1999-06-14,25.69,25.69,25.38,25.5,100500,12.2875360131781,12.2875360131781,12.1392629044165,12.1966589465178,210119.017940703,0.0,1.0
1999-06-15,25.25,25.88,25.0,25.88,129100,12.0770838588068,12.3784130798385,11.9575087710959,12.3784130798385,269914.081752684,0.0,1.0
1999-06-16,25.44,25.81,25.12,25.25,75700,12.1679609254672,12.3449320552794,12.0149048131971,12.0770838588068,158268.752817026,0.0,1.0
1999-06-17,25.5,25.81,25.06,25.19,73800,12.1966589465178,12.3449320552794,11.9862067921465,12.0483858377562,154296.353472874,0.0,1.0
1999-06-18,24.62,25.38,24.56,24.75,175800,11.7757546377752,12.1392629044165,11.7470566167246,11.8379336833849,367551.47615896,0.0,1.0
1999-06-21,25.5,25.69,24.56,24.62,64300,12.1966589465178,12.2875360131781,11.7470566167246,11.7757546377752,134434.356752111,0.0,1.0
1999-06-22,26.06,26.19,25.19,25.38,36600,12.4645071429903,12.5266861886,12.0483858377562,12.1392629044165,76520.9557873605,0.0,1.0
1999-06-23,26.38,26.44,25.62,26.0,86200,12.6175632552604,12.646261276311,12.2540549886191,12.4358091219397,180221.486034711,0.0,1.0
1999-06-24,25.56,26.25,25.44,26.19,36100,12.2253569675684,12.5553842096507,12.1679609254672,12.5266861886,75475.5875388992,0.0,1.0
1999-06-25,26.5,26.81,25.81,25.81,47700,12.6749592973616,12.8232324061232,12.3449320552794,12.3449320552794,99728.1309031993,0.0,1.0
1999-06-28,26.81,27.0,26.38,26.38,97500,12.8232324061232,12.9141094727836,12.6175632552604,12.6175632552604,203846.808449935,0.0,1.0
1999-06-29,27.44,27.44,26.06,26.56,67900,13.1245616271548,13.1245616271548,12.4645071429903,12.7036573184123,141961.008141032,0.0,1.0
1999-06-30,29.19,29.19,26.19,27.19,142400,13.9615872411316,13.9615872411316,12.5266861886,13.0049865394439,297720.87716175,0.0,1.0
1999-07-01,27.88,28.88,27.75,28.88,47700,13.3350137815261,13.81331413237,13.2728347359164,13.81331413237,99728.1309031992,0.0,1.0
1999-07-02,27.81,28.25,27.62,27.88,12700,13.3015327569671,13.5119849113383,13.2106556903067,13.3350137815261,26552.3535109145,0.0,1.0
1999-07-06,27.75,27.94,27.5,27.75,26400,13.2728347359164,13.3637118025768,13.1532596482055,13.2728347359164,55195.4435187518,0.0,1.0
1999-07-07,27.31,28.12,27.0,27.69,36600,13.0623825815451,13.4498058657286,12.9141094727836,13.2441367148658,76520.9557873605,0.0,1.0
1999-07-08,27.44,27.75,27.12,27.19,28900,13.1245616271548,13.2728347359164,12.9715055148848,13.0049865394439,60422.2847610579,0.0,1.0
1999-07-09,27.81,27.94,27.19,27.69,34100,13.3015327569671,13.3637118025768,13.0049865394439,13.2441367148658,71294.114545054,0.0,1.0
1999-07-12,26.62,27.75,26.5,27.69,144700,12.7323553394629,13.2728347359164,12.6749592973616,13.2441367148658,302529.571104673,0.0,1.0
1999-07-13,26.5,26.75,25.88,26.75,90600,12.6749592973616,12.7945343850726,12.3784130798385,12.7945343850726,189420.726621171,0.0,1.0
1999-07-14,26.56,26.62,26.06,26.62,55400,12.7036573184123,12.7323553394629,12.4645071429903,12.7323553394629,115826.801929501,0.0,1.0
1999-07-15,26.81,26.88,26.31,26.75,40300,12.8232324061232,12.8567134306823,12.5840822307013,12.7945343850726,84256.6808259733,0.0,1.0
1999-07-16,26.25,26.75,25.81,26.62,30400,12.5553842096507,12.7945343850726,12.3449320552794,12.7323553394629,63558.3895064412,0.0,1.0
1999-07-19,26.94,27.0,26.38,26.38,69100,12.8854114517329,12.9141094727836,12.6175632552604,12.6175632552604,144469.891937339,0.0,1.0
1999-07-20,24.75,27.19,24.75,27.19,122400,11.8379336833849,13.0049865394439,11.8379336833849,13.0049865394439,255906.147223304,0.0,1.0
1999-07-21,23.25,24.81,22.62,24.81,729500,11.1204831571192,11.8666317044356,10.8191539360876,11.8666317044356,1525192.27450489,0.0,1.0
1999-07-22,22.88,23.25,22.5,23.25,214400,10.9435120273069,11.1204831571192,10.7617578939863,11.1204831571192,448253.904940167,0.0,1.0
1999-07-23,22.94,22.94,22.69,22.94,163700,10.9722100483576,10.9722100483576,10.8526349606466,10.9722100483576,342253.564546198,0.0,1.0
1999-07-26,22.12,22.81,22.12,22.69,66800,10.5800037606656,10.9100310027479,10.5800037606656,10.8526349606466,139661.197994417,0.0,1.0
1999-07-27,22.81,22.94,22.06,22.12,163600,10.9100310027479,10.9722100483576,10.551305739615,10.5800037606656,342044.490896506,0.0,1.0
1999-07-28,22.5,22.94,22.31,22.94,182400,10.7617578939863,10.9722100483576,10.670880827326,10.9722100483576,381350.337038647,0.0,1.0
1999-07-29,22.0,22.69,21.38,22.5,133200,10.5226077185644,10.8526349606466,10.2260615010412,10.7617578939863,278486.101390064,0.0,1.0
1999-07-30,23.25,23.38,22.38,22.38,132100,11.1204831571192,11.1826622027289,10.704361851885,10.704361851885,276186.29124345,0.0,1.0
1999-08-02,23.44,23.81,23.25,23.56,60300,11.2113602237795,11.3883313535917,11.1204831571192,11.2687562658808,126071.410764421,0.0,1.0
1999-08-03,23.94,24.19,23.44,23.44,153200,11.4505103992014,11.5700854869124,11.2113602237795,11.2113602237795,320300.831328514,0.0,1.0
1999-08-04,24.25,24.38,24.0,24.31,176500,11.598783507963,11.6609625535727,11.479208420252,11.6274815290136,369014.991706806,0.0,1.0
1999-08-05,23.94,24.75,23.88,24.25,78500,11.4505103992014,11.8379336833849,11.4218123781508,11.598783507963,164122.815008409,0.0,1.0
1999-08-06,23.5,24.19,23.31,23.69,127200,11.2400582448301,11.5700854869124,11.1491811781698,11.3309353114905,265941.682408531,0.0,1.0
1999-08-09,23.38,23.44,23.19,23.31,70200,11.1826622027289,11.2113602237795,11.0917851360685,11.1491811781698,146769.702083953,0.0,1.0
1999-08-10,22.62,23.25,22.0,23.25,124300,10.8191539360876,11.1204831571192,10.5226077185644,11.1204831571192,259878.546567455,0.0,1.0
1999-08-11,22.75,23.25,22.75,22.88,90300,10.8813329816973,11.1204831571192,10.8813329816973,10.9435120273069,188793.505672093,0.0,1.0
1999-08-12,22.81,23.12,22.56,22.75,126800,10.9100310027479,11.0583041115095,10.7904559150369,10.8813329816973,265105.387809761,0.0,1.0
1999-08-13,23.0,23.19,22.75,23.12,126400,11.0009080694082,11.0917851360685,10.8813329816973,11.0583041115095,264269.093210993,0.0,1.0
1999-08-16,23.94,23.94,23.12,23.12,88100,11.4505103992014,11.4505103992014,11.0583041115095,11.0583041115095,184193.885378865,0.0,1.0
1999-08-17,23.81,24.75,23.44,23.88,127800,11.4361613886761,11.8876520104886,11.258446994984,11.469783030726,266078.616467677,0.1,1.0
1999-08-18,24.06,24.06,23.75,23.81,63200,11.5562386817113,11.5562386817113,11.4073428383476,11.4361613886761,131581.913620949,0.0,1.0
1999-08-19,23.94,24.12,23.5,23.88,106600,11.4986015810544,11.5850572320398,11.2872655453124,11.469783030726,221940.379620144,0.0,1.0
1999-08-20,23.94,24.25,23.88,23.88,44300,11.4986015810544,11.6474974244181,11.469783030726,11.469783030726,92232.2590729116,0.0,1.0
1999-08-23,24.06,24.06,23.81,24.06,78500,11.5562386817113,11.5562386817113,11.4361613886761,11.5562386817113,163436.395874121,0.0,1.0
1999-08-24,23.81,24.5,23.75,24.06,86900,11.4361613886761,11.7675747174534,11.4073428383476,11.5562386817113,180925.131228804,0.0,1.0
1999-08-25,24.06,24.31,24.0,24.0,65500,11.5562386817113,11.6763159747466,11.5274201313829,11.5274201313829,136370.495920445,0.0,1.0
1999-08-26,24.75,24.88,24.0,24.12,81500,11.8876520104886,11.9500922028669,11.5274201313829,11.5850572320398,169682.372786507,0.0,1.0
1999-08-27,24.0,25.0,24.0,24.75,63300,11.5274201313829,12.0077293035238,11.5274201313829,11.8876520104886,131790.112851361,0.0,1.0
1999-08-30,23.62,24.06,23.5,24.0,51100,11.3449026459693,11.5562386817113,11.2872655453124,11.5274201313829,106389.806740988,0.0,1.0
1999-08-31,23.56,24.0,23.38,23.69,55500,11.3160840956409,11.5274201313829,11.2296284446555,11.3785242880192,115550.572879155,0.0,1.0
1999-09-01,24.25,24.25,23.53,23.56,65500,11.6474974244181,11.6474974244181,11.3016748204766,11.3160840956409,136370.495920445,0.0,1.0
1999-09-02,24.0,24.25,23.81,24.25,126600,11.5274201313829,11.6474974244181,11.4361613886761,11.6474974244181,263580.225702722,0.0,1.0
1999-09-03,24.5,24.69,24.06,24.62,62600,11.7675747174534,11.8588334601601,11.5562386817113,11.8252118181103,130332.71823847,0.0,1.0
1999-09-07,24.38,24.5,24.25,24.44,43200,11.7099376167964,11.7675747174534,11.6474974244181,11.7387561671249,89942.0675383699,0.0,1.0
1999-09-08,24.5,24.88,24.31,24.75,99800,11.7675747174534,11.9500922028669,11.6763159747466,11.8876520104886,207782.831952066,0.0,1.0
1999-09-09,24.12,24.56,24.06,24.5,66100,11.5850572320398,11.7963932677818,11.5562386817113,11.7675747174534,137619.691302922,0.0,1.0
1999-09-10,22.56,23.25,22.12,23.25,304000,10.8357749234999,11.1671882522772,10.6244388877579,11.1671882522772,632925.660455194,0.0,1.0
1999-09-13,22.12,22.62,21.62,22.62,101500,10.6244388877579,10.8645934738284,10.3842843016874,10.8645934738284,211322.218869086,0.0,1.0
1999-09-14,21.12,22.0,20.88,21.88,99200,10.1441297156169,10.566801787101,10.0288555143031,10.5091646864441,206533.63656959,0.0,1.0
1999-09-15,20.31,21.19,19.38,21.19,243400,9.75507928618276,10.1777513576668,9.30839175609168,10.1777513576668,506756.926824981,0.0,1.0
1999-09-16,19.94,20.56,19.75,20.56,185300,9.57736489249061,9.875156579218,9.48610614978383,9.875156579218,385793.17395509,0.0,1.0
1999-09-17,20.06,20.44,19.75,19.94,102100,9.63500199314753,9.81751947856109,9.48610614978383,9.57736489249061,212571.414251563,0.0,1.0
1999-09-20,19.69,20.25,19.38,20.25,120700,9.45728759945538,9.72626073585431,9.30839175609168,9.72626073585431,251296.471108361,0.0,1.0
1999-09-21,19.88,19.94,19.44,19.94,81100,9.54854634216216,9.57736489249061,9.33721030642014,9.57736489249061,168849.575864856,0.0,1.0
1999-09-22,19.44,20.06,19.44,20.0,104300,9.33721030642014,9.63500199314753,9.33721030642014,9.60618344281907,217151.797320647,0.0,1.0
1999-09-23,19.75,20.0,19.06,19.69,126800,9.48610614978383,9.60618344281907,9.15469282100657,9.45728759945538,263996.624163548,0.0,1.0
1999-09-24,19.75,20.0,19.69,20.0,137800,9.48610614978383,9.60618344281907,9.45728759945538,9.60618344281907,286898.539508966,0.0,1.0
1999-09-27,20.25,20.75,19.75,19.75,633000,9.72626073585431,9.96641532192479,9.48610614978383,9.48610614978383,1317901.12851361,0.0,1.0
1999-09-28,20.0,20.44,19.75,20.25,240700,9.60618344281907,9.81751947856109,9.48610614978383,9.72626073585431,501135.547603832,0.0,1.0
1999-09-29,20.19,20.88,19.25,19.75,108000,9.69744218552585,10.0288555143031,9.24595156371335,9.48610614978383,224855.168845924,0.0,1.0
1999-09-30,19.25,20.94,19.12,20.38,291500,9.24595156371335,10.0576740646316,9.18351137133503,9.78870092823263,606900.756653582,0.0,1.0
1999-10-01,20.0,20.44,19.25,19.25,175600,9.60618344281907,9.81751947856109,9.24595156371335,9.24595156371335,365597.848605039,0.0,1.0
1999-10-04,20.5,21.0,20.0,20.0,122200,9.84633802888955,10.08649261496,9.60618344281907,9.60618344281907,254419.459564555,0.0,1.0
1999-10-05,20.38,20.5,20.25,20.25,78400,9.78870092823263,9.84633802888955,9.72626073585431,9.72626073585431,163228.196643708,0.0,1.0
1999-10-06,21.19,21.38,20.19,20.19,72900,10.1777513576668,10.2690101003736,9.69744218552585,9.69744218552585,151777.238970999,0.0,1.0
1999-10-07,21.31,21.38,21.0,21.06,57200,10.2353884583237,10.2690101003736,10.08649261496,10.1153111652885,119089.959796175,0.0,1.0
1999-10-08,21.44,21.69,21.19,21.19,53100,10.297828650702,10.4179059437373,10.1777513576668,10.1777513576668,110553.791349246,0.0,1.0
1999-10-11,22.25,22.25,21.44,21.44,110100,10.6868790801362,10.6868790801362,10.297828650702,10.297828650702,229227.352684595,0.0,1.0
1999-10-12,21.69,22.62,21.62,22.19,104200,10.4179059437373,10.8645934738284,10.3842843016874,10.6580605298078,216943.598090234,0.0,1.0
1999-10-13,21.5,21.94,21.44,21.56,63700,10.3266472010305,10.5379832367725,10.297828650702,10.355465751359,132622.909773012,0.0,1.0
1999-10-14,21.62,21.69,20.94,21.25,67000,10.3842843016874,10.4179059437373,10.0576740646316,10.2065699079953,139493.484376638,0.0,1.0
1999-10-15,21.69,22.5,20.81,21.38,126700,10.4179059437373,10.8069563731715,9.99523387225324,10.2690101003736,263788.424933134,0.0,1.0
1999-10-18,21.5,21.62,21.06,21.44,99900,10.3266472010305,10.3842843016874,10.1153111652885,10.297828650702,207991.03118248,0.0,1.0
1999-10-19,21.56,22.06,21.5,21.56,51200,10.355465751359,10.5956203374294,10.3266472010305,10.355465751359,106598.0059714,0.0,1.0
1999-10-20,20.62,21.62,20.31,21.62,120900,9.90397512954646,10.3842843016874,9.75507928618276,10.3842843016874,251712.869569187,0.0,1.0
1999-10-21,20.12,20.38,19.69,20.38,95300,9.66382054347599,9.78870092823263,9.45728759945538,9.78870092823263,198413.866583486,0.0,1.0
1999-10-22,19.94,20.38,19.81,20.38,274800,9.57736489249061,9.78870092823263,9.51492470011229,9.78870092823263,572131.485174629,0.0,1.0
1999-10-25,19.81,19.94,19.38,19.94,57300,9.51492470011229,9.57736489249061,9.30839175609168,9.57736489249061,119298.159026587,0.0,1.0
1999-10-26,19.31,19.94,19.12,19.81,113600,9.27477011404181,9.57736489249061,9.18351137133503,9.51492470011229,236514.325749046,0.0,1.0
1999-10-27,18.88,19.25,18.75,19.06,115600,9.0682371700212,9.24595156371335,9.00579697764288,9.15469282100657,240678.310357304,0.0,1.0
1999-10-28,19.12,19.19,18.94,19.12,320000,9.18351137133503,9.2171330133849,9.09705572034966,9.18351137133503,666237.537321256,0.0,1.0
1999-10-29,19.62,19.75,18.94,18.94,250200,9.42366595740551,9.48610614978383,9.09705572034966,9.09705572034966,520914.474493057,0.0,1.0
1999-11-01,19.75,19.81,19.62,19.62,77600,9.48610614978383,9.51492470011229,9.42366595740551,9.42366595740551,161562.602800405,0.0,1.0
1999-11-02,19.88,20.69,19.81,20.12,133200,9.54854634216216,9.93759677159633,9.51492470011229,9.66382054347599,277321.374909973,0.0,1.0
1999-11-03,20.06,20.06,19.5,20.0,149700,9.63500199314753,9.63500199314753,9.36602885674859,9.60618344281907,311674.2479281,0.0,1.0
1999-11-04,20.44,20.62,19.75,20.0,104600,9.81751947856109,9.90397512954646,9.48610614978383,9.60618344281907,217776.395011885,0.0,1.0
1999-11-05,20.44,20.75,19.62,20.5,85400,9.81751947856109,9.96641532192479,9.42366595740551,9.84633802888955,177802.14277261,0.0,1.0
1999-11-08,20.44,20.88,20.12,20.12,57100,9.81751947856109,10.0288555143031,9.66382054347599,9.66382054347599,118881.760565762,0.0,1.0
1999-11-09,20.5,20.62,20.12,20.25,118000,9.84633802888955,9.90397512954646,9.66382054347599,9.72626073585431,245675.091887213,0.0,1.0
1999-11-10,20.75,20.75,20.12,20.38,73500,9.96641532192479,9.96641532192479,9.66382054347599,9.78870092823263,153026.434353476,0.0,1.0
1999-11-11,20.56,20.88,20.38,20.38,33600,9.875156579218,10.0288555143031,9.78870092823263,9.78870092823263,69954.9414187319,0.0,1.0
1999-11-12,20.81,20.88,20.06,20.5,39300,9.99523387225324,10.0288555143031,9.63500199314753,9.84633802888955,81822.2975522668,0.0,1.0
1999-11-15,21.5,21.75,20.62,20.62,48500,10.3266472010305,10.4467244940657,9.90397512954646,9.90397512954646,100976.626750253,0.0,1.0
1999-11-16,21.88,22.12,21.31,21.38,86200,10.5571956036582,10.6729966523272,10.2821681130693,10.3159434189311,178651.231899735,0.1,1.0
1999-11-17,21.5,21.94,21.38,21.88,48200,10.3738439432656,10.5861458658254,10.3159434189311,10.5571956036582,99895.468417253,0.0,1.0
1999-11-18,21.81,22.0,21.5,21.62,59800,10.5234202977964,10.6150961279927,10.3738439432656,10.4317444676001,123936.701480326,0.0,1.0
1999-11-19,21.56,21.88,21.19,21.88,53500,10.4027942054328,10.5571956036582,10.2242675887348,10.5571956036582,110879.824902968,0.0,1.0
1999-11-22,21.38,21.62,21.25,21.38,23500,10.3159434189311,10.4317444676001,10.253217850902,10.3159434189311,48704.2221536399,0.0,1.0
1999-11-23,20.88,21.25,20.62,21.12,106700,10.0746912342039,10.253217850902,9.94924009814585,10.190492282873,221137.893778444,0.0,1.0
1999-11-24,20.81,21.12,20.44,21.12,40800,10.0409159283422,10.190492282873,9.86238931164409,10.190492282873,84558.8197390854,0.0,1.0
1999-11-26,20.88,21.12,20.69,21.0,16800,10.0746912342039,10.190492282873,9.98301540400765,10.1325917585385,34818.3375396237,0.0,1.0
1999-11-29,20.5,21.25,20.5,20.62,76400,9.89133957381135,10.253217850902,9.89133957381135,9.94924009814585,158340.535001621,0.0,1.0
1999-11-30,21.62,21.62,20.62,20.69,95400,10.4317444676001,10.4317444676001,9.94924009814585,9.98301540400765,197718.416742862,0.0,1.0
1999-12-01,21.25,21.56,21.19,21.38,56100,10.253217850902,10.4027942054328,10.2242675887348,10.3159434189311,116268.377141243,0.0,1.0
1999-12-02,21.12,21.44,21.06,21.06,48900,10.190492282873,10.3448936810983,10.1615420207057,10.1615420207057,101346.232481404,0.0,1.0
1999-12-03,21.94,21.94,21.06,21.12,74200,10.5861458658254,10.5861458658254,10.1615420207057,10.190492282873,153780.990800004,0.0,1.0
1999-12-06,21.69,21.94,21.5,21.81,47300,10.4655197734619,10.5861458658254,10.3738439432656,10.5234202977964,98030.2003347732,0.0,1.0
1999-12-07,22.69,22.69,21.81,21.94,86200,10.9480241429161,10.9480241429161,10.5234202977964,10.5861458658254,178651.231899735,0.0,1.0
1999-12-08,23.19,23.38,22.62,22.62,213500,11.1892763276432,11.2809521578395,10.9142488370543,10.9142488370543,442483.039566049,0.0,1.0
1999-12-09,22.81,23.75,22.75,23.44,69000,11.0059246672506,11.4594787745375,10.9769744050833,11.3099024200067,143003.886323454,0.0,1.0
1999-12-10,21.81,22.81,21.69,22.81,42900,10.5234202977964,11.0059246672506,10.4655197734619,11.0059246672506,88911.1119315385,0.0,1.0
1999-12-13,20.94,21.69,20.88,21.38,57300,10.1036414963712,10.4655197734619,10.0746912342039,10.3159434189311,118755.401251216,0.0,1.0
1999-12-14,21.0,21.38,20.69,20.69,101000,10.1325917585385,10.3159434189311,9.98301540400765,9.98301540400765,209324.529256069,0.0,1.0
1999-12-15,20.5,20.81,20.25,20.81,126100,9.89133957381135,10.0409159283422,9.77071348144779,10.0409159283422,261344.783556341,0.0,1.0
1999-12-16,21.12,21.19,20.25,20.38,70900,10.190492282873,10.2242675887348,9.77071348144779,9.83343904947684,146941.674497578,0.0,1.0
1999-12-17,21.0,21.94,21.0,21.19,106300,10.1325917585385,10.5861458658254,10.1325917585385,10.2242675887348,220308.885741784,0.0,1.0
1999-12-20,22.19,22.62,21.25,21.25,89200,10.706771958189,10.9142488370543,10.253217850902,10.253217850902,184868.792174668,0.0,1.0
1999-12-21,20.75,22.56,20.75,22.0,119200,10.0119656661749,10.885298574887,10.0119656661749,10.6150961279927,247044.394923996,0.0,1.0
1999-12-22,20.94,21.62,20.69,20.88,100100,10.1036414963712,10.4317444676001,9.98301540400765,10.0746912342039,207459.261173591,0.0,1.0
1999-12-23,20.88,21.38,20.69,20.81,67800,10.0746912342039,10.3159434189311,9.98301540400765,10.0409159283422,140516.862213482,0.0,1.0
1999-12-27,21.5,22.0,20.75,21.0,190300,10.3738439432656,10.6150961279927,10.0119656661749,10.1325917585385,394400.573439901,0.0,1.0
1999-12-28,21.25,22.12,21.12,21.12,59800,10.253217850902,10.6729966523272,10.190492282873,10.190492282873,123936.701480327,0.0,1.0
1999-12-29,22.25,22.44,21.12,21.25,176300,10.7357222203562,10.8273980505525,10.190492282873,10.253217850902,365385.292156884,0.0,1.0
1999-12-30,22.38,23.38,22.0,22.0,56200,10.7984477883853,11.2809521578395,10.6150961279927,10.6150961279927,116475.629150407,0.0,1.0
1999-12-31,21.94,22.44,21.62,22.44,34500,10.5861458658254,10.8273980505525,10.4317444676001,10.8273980505525,71501.9431617271,0.0,1.0
2000-01-03,21.44,21.94,20.81,21.94,83900,10.3448936810983,10.5861458658254,10.0409159283422,10.5861458658254,173884.435688954,0.0,1.0
2000-01-04,20.75,21.38,20.56,21.19,76400,10.0119656661749,10.3159434189311,9.9202898359786,10.2242675887348,158340.535001622,0.0,1.0
2000-01-05,20.94,20.94,20.5,20.81,36600,10.1036414963712,10.1036414963712,9.89133957381135,10.0409159283422,75854.23535418,0.0,1.0
2000-01-06,21.12,21.62,20.44,20.94,70300,10.190492282873,10.4317444676001,9.86238931164409,10.1036414963712,145698.162442591,0.0,1.0
2000-01-07,21.0,21.38,20.62,21.06,138300,10.1325917585385,10.3159434189311,9.94924009814585,10.1615420207057,286629.5286744,0.0,1.0
2000-01-10,20.94,21.12,20.62,21.0,55500,10.1036414963712,10.190492282873,9.94924009814585,10.1325917585385,115024.865086257,0.0,1.0
2000-01-11,20.69,21.0,20.19,20.75,60700,9.98301540400765,10.1325917585385,9.74176321928054,10.0119656661749,125801.969562807,0.0,1.0
2000-01-12,20.0,20.62,19.94,20.56,144100,9.65008738908424,9.94924009814585,9.62113712691699,9.9202898359786,298650.145205938,0.0,1.0
2000-01-13,19.88,20.19,19.44,19.5,279600,9.59218686474973,9.74176321928054,9.37988494218988,9.40883520435713,579476.617623736,0.0,1.0
2000-01-14,19.75,20.38,19.75,20.06,63900,9.52946129672069,9.83343904947684,9.52946129672069,9.67903765125149,132434.033856068,0.0,1.0
2000-01-18,19.81,20.0,19.06,19.25,59900,9.55841155888794,9.65008738908424,9.19653328179728,9.28820911199358,124143.953489491,0.0,1.0
2000-01-19,19.81,20.0,19.56,19.56,44700,9.55841155888794,9.65008738908424,9.43778546652439,9.43778546652439,92641.6480964985,0.0,1.0
2000-01-20,20.12,20.19,19.56,19.56,206800,9.70798791341875,9.74176321928054,9.43778546652439,9.43778546652439,428597.154952033,0.0,1.0
2000-01-21,19.88,20.38,19.88,20.25,88300,9.59218686474973,9.83343904947684,9.59218686474973,9.77071348144779,183003.524092188,0.0,1.0
2000-01-24,19.44,20.06,19.44,20.06,73100,9.37988494218988,9.67903765125149,9.37988494218988,9.67903765125149,151501.218699196,0.0,1.0
2000-01-25,19.31,19.69,19.0,19.5,34200,9.31715937416083,9.50051103455344,9.16758301963003,9.40883520435713,70880.1871342338,0.0,1.0
2000-01-26,19.38,19.56,19.06,19.31,105800,9.35093468002263,9.43778546652439,9.19653328179728,9.31715937416083,219272.625695963,0.0,1.0
2000-01-27,18.75,19.62,18.75,19.5,34000,9.04695692726647,9.46673572869164,9.04695692726647,9.40883520435713,70465.6831159049,0.0,1.0
2000-01-28,18.19,19.19,18.0,18.88,104200,8.77675448037212,9.25925884982633,8.68507865017582,9.10968249529552,215956.593549332,0.0,1.0
2000-01-31,19.25,19.38,18.0,18.25,102000,9.28820911199358,9.35093468002263,8.68507865017582,8.80570474253937,211397.049347715,0.0,1.0
2000-02-01,19.06,19.12,18.12,19.0,61000,9.19653328179728,9.22548354396453,8.74297917451032,9.16758301963003,126423.7255903,0.0,1.0
2000-02-02,19.75,19.88,19.0,19.0,100800,9.52946129672069,9.59218686474973,9.16758301963003,9.16758301963003,208910.025237741,0.0,1.0
2000-02-03,19.5,19.81,19.31,19.56,78500,9.40883520435713,9.55841155888794,9.31715937416083,9.43778546652439,162692.827194075,0.0,1.0
2000-02-04,19.5,19.75,19.06,19.25,48800,9.40883520435713,9.52946129672069,9.19653328179728,9.28820911199358,101138.98047224,0.0,1.0
2000-02-07,19.12,19.62,18.88,19.5,128300,9.22548354396453,9.46673572869164,9.10968249529552,9.40883520435713,265904.327757959,0.0,1.0
2000-02-08,19.31,19.44,18.75,18.88,93500,9.31715937416083,9.37988494218988,9.04695692726647,9.10968249529552,193780.628568738,0.0,1.0
2000-02-09,19.12,19.38,18.69,19.06,237700,9.22548354396453,9.35093468002263,9.01800666509922,9.19653328179728,492638.025783841,0.0,1.0
2000-02-10,18.94,19.06,18.0,19.0,117300,9.13863275746278,9.19653328179728,8.68507865017582,9.16758301963003,243106.606749872,0.0,1.0
2000-02-11,18.0,18.75,17.75,18.69,52000,8.68507865017582,9.04695692726647,8.56445255781226,9.01800666509922,107771.044765502,0.0,1.0
2000-02-14,18.25,18.44,18.0,18.25,278000,8.80570474253937,8.89738057273567,8.68507865017582,8.80570474253937,576160.585477105,0.0,1.0
2000-02-15,18.0,18.81,17.75,18.5,49400,8.68507865017582,9.07590718943373,8.56445255781226,8.92633083490292,102382.492527226,0.0,1.0
2000-02-16,18.56,18.88,17.75,18.0,115300,8.95528109707017,9.10968249529552,8.56445255781226,8.68507865017582,238961.566566583,0.0,1.0
2000-02-17,18.31,19.12,18.19,18.81,157700,8.83465500470662,9.22548354396453,8.77675448037212,9.07590718943373,326836.4184523,0.0,1.0
2000-02-18,18.25,18.31,17.81,18.19,48200,8.85878022317933,8.88790498007745,8.64519867259309,8.82965546628121,99296.9661554943,0.11,1.0
2000-02-22,17.94,18.12,17.38,18.06,59400,8.70830231253903,8.7956765832334,8.43647124815654,8.76655182633527,122370.120116937,0.0,1.0
2000-02-23,18.0,18.25,17.88,17.88,178600,8.73742706943715,8.85878022317933,8.6791775556409,8.6791775556409,367934.401563719,0.0,1.0
2000-02-24,17.94,18.38,17.81,18.19,122000,8.70830231253903,8.92188386312527,8.64519867259309,8.82965546628121,251332.569937143,0.0,1.0
2000-02-25,17.69,18.06,17.62,18.06,62300,8.58694915879684,8.76655182633527,8.55297027574903,8.76655182633527,128344.418910525,0.0,1.0
2000-02-28,18.06,18.31,17.25,17.94,71100,8.76655182633527,8.88790498007745,8.3733676082106,8.70830231253903,146473.325594515,0.0,1.0
2000-02-29,18.44,18.5,17.91,18.19,93800,8.95100862002339,8.98013337692151,8.69373993408996,8.82965546628121,193237.664427082,0.0,1.0
2000-03-01,18.5,18.5,17.62,18.19,95400,8.98013337692151,8.98013337692151,8.55297027574903,8.82965546628121,196533.829278717,0.0,1.0
2000-03-02,18.31,18.69,18.31,18.69,124000,8.88790498007745,9.07236177376557,8.88790498007745,9.07236177376557,255452.776001687,0.0,1.0
2000-03-03,18.0,18.56,17.88,18.56,69000,8.73742706943715,9.00925813381964,8.6791775556409,9.00925813381964,142147.109226745,0.0,1.0
2000-03-06,17.56,17.81,17.38,17.81,71500,8.52384551885091,8.64519867259309,8.43647124815654,8.64519867259309,147297.366807424,0.0,1.0
2000-03-07,16.94,17.56,16.31,17.56,273700,8.2228896975703,8.52384551885091,7.91707975013999,8.52384551885091,563850.199932754,0.0,1.0
2000-03-08,16.75,17.0,16.38,16.94,96500,8.13066130072624,8.25201445446842,7.95105863318781,8.2228896975703,198799.942614216,0.0,1.0
2000-03-09,16.44,16.94,16.25,16.88,197600,7.98018339008593,8.2228896975703,7.88795499324187,8.19376494067217,407076.359176881,0.0,1.0
2000-03-10,16.0,16.81,15.56,16.44,144900,7.76660183949969,8.15978605762436,7.55302028891345,7.98018339008593,298508.929376164,0.0,1.0
2000-03-13,16.62,17.5,16.0,16.12,173200,8.0675576607803,8.49472076195278,7.76660183949969,7.82485135329594,356809.845189452,0.0,1.0
2000-03-14,16.69,16.88,16.56,16.88,67800,8.10153654382811,8.19376494067217,8.03843290388218,8.19376494067217,139674.985588019,0.0,1.0
2000-03-15,17.25,17.38,16.31,16.5,122500,8.3733676082106,8.43647124815654,7.91707975013999,8.00930814698405,252362.621453279,0.0,1.0
2000-03-16,19.38,19.5,17.5,17.5,171300,9.407296478094,9.46554599189025,8.49472076195278,8.49472076195278,352895.649428136,0.0,1.0
2000-03-17,19.25,19.69,19.06,19.12,155300,9.34419283814806,9.5577743887343,9.251964441304,9.28108919820213,319934.00091179,0.0,1.0
2000-03-20,19.31,19.5,19.12,19.12,121900,9.37331759504618,9.46554599189025,9.28108919820213,9.28108919820213,251126.559633916,0.0,1.0
2000-03-21,18.56,19.06,18.56,19.06,210200,9.00925813381964,9.251964441304,9.00925813381964,9.251964441304,433033.657383504,0.0,1.0
2000-03-22,18.88,19.25,18.56,18.62,80900,9.16459017060963,9.34419283814806,9.00925813381964,9.03838289071776,166662.335310778,0.0,1.0
2000-03-23,19.62,19.62,18.88,19.12,54200,9.52379550568649,9.52379550568649,9.16459017060963,9.28108919820213,111657.584349124,0.0,1.0
2000-03-24,19.94,20.19,19.25,19.44,62900,9.67912754247649,9.80048069621867,9.34419283814806,9.43642123499212,129580.480729888,0.0,1.0
2000-03-27,20.06,21.25,19.94,20.44,98000,9.73737705627273,10.3150180680855,9.67912754247649,9.92183384996085,201890.097162623,0.0,1.0
2000-03-28,22.25,22.25,20.0,20.0,118400,10.8004306830543,10.8004306830543,9.70825229937461,9.70825229937461,243916.199020964,0.0,1.0
2000-03-29,23.62,23.75,22.06,22.25,283400,11.4654459655614,11.5285496055073,10.7082022862102,10.8004306830543,583833.199345791,0.0,1.0
2000-03-30,24.19,24.75,23.38,23.38,167300,11.7421311560936,12.0139622204761,11.3489469379689,11.3489469379689,344655.237299049,0.0,1.0
2000-03-31,25.75,25.75,23.62,23.94,322400,12.4993748354448,12.4993748354448,11.4654459655614,11.6207780023514,664177.217604385,0.0,1.0
2000-04-03,23.62,24.12,23.25,24.0,145500,11.4654459655614,11.7081522730458,11.285843298023,11.6499027592495,299744.991195528,0.0,1.0
2000-04-04,23.75,23.94,23.25,23.56,92800,11.5285496055073,11.6207780023514,11.285843298023,11.4363212086633,191177.561394811,0.0,1.0
2000-04-05,23.88,23.88,23.5,23.69,59700,11.5916532454533,11.5916532454533,11.4071964517652,11.4994248486092,122988.151026618,0.0,1.0
2000-04-06,23.69,23.88,23.56,23.88,56900,11.4994248486092,11.5916532454533,11.4363212086633,11.5916532454533,117219.862536258,0.0,1.0
2000-04-07,23.56,23.75,23.38,23.69,73600,11.4363212086633,11.5285496055073,11.3489469379689,11.4994248486092,151623.583175194,0.0,1.0
2000-04-10,23.94,23.94,23.25,23.31,49000,11.6207780023514,11.6207780023514,11.285843298023,11.3149680549211,100945.048581312,0.0,1.0
2000-04-11,23.62,24.0,23.44,23.94,35100,11.4654459655614,11.6499027592495,11.378071694867,11.6207780023514,72309.6164327355,0.0,1.0
2000-04-12,23.88,23.94,23.62,23.88,65600,11.5916532454533,11.6207780023514,11.4654459655614,11.5916532454533,135142.758917021,0.0,1.0
2000-04-13,24.0,24.0,23.69,23.94,159400,11.6499027592495,11.6499027592495,11.4994248486092,11.6207780023514,328380.423344104,0.0,1.0
2000-04-14,24.12,24.5,23.62,24.12,254900,11.7081522730458,11.8926090667339,11.4654459655614,11.7081522730458,525120.262926047,0.0,1.0
2000-04-17,23.88,23.88,23.0,23.69,206500,11.5916532454533,11.5916532454533,11.1644901442808,11.4994248486092,425411.276164098,0.0,1.0
2000-04-18,24.25,24.25,23.62,23.69,95800,11.7712559129917,11.7712559129917,11.4654459655614,11.4994248486092,197357.870491626,0.0,1.0
2000-04-19,24.06,24.88,24.0,24.25,93100,11.6790275161477,12.077065860422,11.6499027592495,11.7712559129917,191795.592304491,0.0,1.0
2000-04-20,24.69,24.75,23.56,24.0,63600,11.984837463578,12.0139622204761,11.4363212086633,11.6499027592495,131022.552852477,0.0,1.0
2000-04-24,24.19,24.75,23.81,24.44,96100,11.7421311560936,12.0139622204761,11.5576743624055,11.8634843098358,197975.901401307,0.0,1.0
2000-04-25,24.69,24.75,23.88,24.0,102800,11.984837463578,12.0139622204761,11.5916532454533,11.6499027592495,211778.591717526,0.0,1.0
2000-04-26,25.12,25.25,24.75,24.81,63600,12.1935648880145,12.2566685279604,12.0139622204761,12.0430869773742,131022.552852478,0.0,1.0
2000-04-27,24.62,24.75,24.38,24.5,46500,11.9508585805301,12.0139622204761,11.8343595529376,11.8926090667339,95794.7910006328,0.0,1.0
2000-04-28,24.94,25.0,24.69,24.69,75700,12.1061906173201,12.1353153742183,11.984837463578,11.984837463578,155949.799542966,0.0,1.0
2000-05-01,25.12,25.5,24.62,24.81,124000,12.1935648880145,12.3780216817026,11.9508585805301,12.0430869773742,255452.776001687,0.0,1.0
2000-05-02,26.25,26.38,25.12,25.12,139800,12.7420811429292,12.8051847828751,12.1935648880145,12.1935648880145,288002.403911578,0.0,1.0
2000-05-03,25.94,26.38,25.81,26.0,77200,12.5916032322889,12.8051847828751,12.5284995923429,12.620727989187,159039.954091372,0.0,1.0
2000-05-04,26.69,26.94,25.81,25.94,105100,12.9556626935154,13.0770158472576,12.5284995923429,12.5916032322889,216516.828691752,0.0,1.0
2000-05-05,26.0,26.94,25.69,26.94,89600,12.620727989187,13.0770158472576,12.4702500785467,13.0770158472576,184585.231691541,0.0,1.0
2000-05-08,25.94,26.06,25.62,26.0,47500,12.5916032322889,12.6498527460851,12.4362711954989,12.620727989187,97854.8940329039,0.0,1.0
2000-05-09,26.81,26.81,25.75,25.94,147200,13.0139122073117,13.0139122073117,12.4993748354448,12.5916032322889,303247.166350388,0.0,1.0
2000-05-10,26.12,26.69,25.75,26.44,39700,12.7323728906298,13.0102232944452,12.5520138565742,12.8883590822455,81443.1063955987,0.11,1.0
2000-05-11,26.38,26.94,25.88,25.88,52900,12.8591116713175,13.132087506645,12.615383246918,12.615383246918,108522.426406226,0.0,1.0
2000-05-12,26.12,26.69,26.0,26.5,35500,12.7323728906298,13.0102232944452,12.6738780687739,12.9176064931734,72826.9591194901,0.0,1.0
2000-05-15,26.69,26.69,26.06,26.25,42400,13.0102232944452,13.0102232944452,12.7031254797019,12.7957422809737,86982.0582159545,0.0,1.0
2000-05-16,26.94,27.25,26.5,26.62,64400,13.132087506645,13.2831991297727,12.9176064931734,12.9761013150293,132114.258233666,0.0,1.0
2000-05-17,26.94,27.12,26.94,27.0,130400,13.132087506645,13.2198297394288,13.132087506645,13.1613349175729,267510.858286802,0.0,1.0
2000-05-18,26.5,27.06,26.5,27.0,95700,12.9176064931734,13.1905823285009,12.9176064931734,13.1613349175729,196325.070077048,0.0,1.0
2000-05-19,26.06,26.56,25.88,26.5,102000,12.7031254797019,12.9468539041014,12.615383246918,12.9176064931734,209249.29099121,0.0,1.0
2000-05-22,26.19,26.19,25.75,26.0,47400,12.7664948700457,12.7664948700457,12.5520138565742,12.6738780687739,97239.3764017982,0.0,1.0
2000-05-23,26.25,26.56,25.81,25.81,85500,12.7957422809737,12.9468539041014,12.5812612675021,12.5812612675021,175400.140977926,0.0,1.0
2000-05-24,25.88,26.12,25.81,26.12,42400,12.615383246918,12.7323728906298,12.5812612675021,12.7323728906298,86982.0582159546,0.0,1.0
2000-05-25,25.94,26.5,25.94,26.0,70200,12.644630657846,12.9176064931734,12.644630657846,12.6738780687739,144012.747329245,0.0,1.0
2000-05-26,26.0,26.44,26.0,26.31,57100,12.6738780687739,12.8883590822455,12.6738780687739,12.8249896919016,117138.573682335,0.0,1.0
2000-05-30,26.06,26.38,25.88,26.0,27400,12.7031254797019,12.8591116713175,12.615383246918,12.6738780687739,56210.1036584231,0.0,1.0
2000-05-31,24.94,26.0,24.75,26.0,89300,12.157173809047,12.6738780687739,12.0645570077752,12.6738780687739,183195.702799168,0.0,1.0
2000-06-01,24.31,25.06,24.31,25.0,118900,11.8500759943036,12.2156686309029,11.8500759943036,12.1864212199749,243919.026459363,0.0,1.0
2000-06-02,25.5,25.81,24.62,24.69,138700,12.4301496443744,12.5812612675021,12.0011876174313,12.0353095968472,284538.006475304,0.0,1.0
2000-06-05,24.88,25.94,24.81,25.75,71500,12.127926398119,12.644630657846,12.0938044187031,12.5520138565742,146679.650057565,0.0,1.0
2000-06-06,25.75,25.94,25.44,25.5,88100,12.5520138565742,12.644630657846,12.4009022334465,12.4301496443744,180733.946434565,0.0,1.0
2000-06-07,25.5,25.75,25.44,25.69,79900,12.4301496443744,12.5520138565742,12.4009022334465,12.5227664456462,163911.944609782,0.0,1.0
2000-06-08,25.69,25.75,25.0,25.25,72100,12.5227664456462,12.5520138565742,12.1864212199749,12.3082854321747,147910.528239866,0.0,1.0
2000-06-09,25.25,25.75,24.88,25.5,80500,12.3082854321747,12.5520138565742,12.127926398119,12.4301496443744,165142.822792083,0.0,1.0
2000-06-12,24.94,25.5,24.81,25.19,51400,12.157173809047,12.4301496443744,12.0938044187031,12.2790380212467,105445.230950473,0.0,1.0
2000-06-13,25.19,25.19,24.88,24.88,36900,12.2790380212467,12.2790380212467,12.127926398119,12.127926398119,75699.0082115265,0.0,1.0
2000-06-14,25.44,25.5,25.06,25.06,76200,12.4009022334465,12.4301496443744,12.2156686309029,12.2156686309029,156321.529152257,0.0,1.0
2000-06-15,24.5,25.19,24.38,25.12,167300,11.9426927955754,12.2790380212467,11.8841979737195,12.2449160418308,343209.86649833,0.0,1.0
2000-06-16,24.69,24.94,24.19,24.25,108800,12.0353095968472,12.157173809047,11.7915811724477,11.8208285833757,223199.243723959,0.0,1.0
2000-06-19,24.69,24.69,24.12,24.62,31000,12.0353095968472,12.0353095968472,11.7574591930318,12.0011876174313,63595.3727522309,0.0,1.0
2000-06-20,24.81,25.0,24.69,24.75,53400,12.0938044187031,12.1864212199749,12.0353095968472,12.0645570077752,109548.158224811,0.0,1.0
2000-06-21,24.44,24.88,24.25,24.81,56500,11.9134453846475,12.127926398119,11.8208285833757,12.0938044187031,115907.695500033,0.0,1.0
2000-06-22,23.38,24.56,23.19,24.44,141700,11.3967411249205,11.9719402065034,11.3041243236487,11.9134453846475,290692.397386811,0.0,1.0
2000-06-23,24.44,24.94,23.06,23.12,106500,11.9134453846475,12.157173809047,11.2407549333049,11.2700023442328,218480.87735847,0.0,1.0
2000-06-26,24.06,24.19,23.0,24.19,132100,11.7282117821039,11.7915811724477,11.2115075223769,11.7915811724477,270998.346469989,0.0,1.0
2000-06-27,24.88,24.94,23.88,23.88,119200,12.127926398119,12.157173809047,11.64046954932,11.64046954932,244534.465550514,0.0,1.0
2000-06-28,25.75,25.88,24.56,24.94,127000,12.5520138565742,12.615383246918,11.9719402065034,12.157173809047,260535.881920429,0.0,1.0
2000-06-29,27.06,27.88,25.5,25.5,316200,13.1905823285009,13.590296944516,12.4301496443744,12.4301496443744,648672.802072752,0.0,1.0
2000-06-30,23.48,26.81,23.12,26.81,580900,11.4454868098004,13.0687181163011,11.2700023442328,13.0687181163011,1191695.22683132,0.0,1.0
2000-07-03,23.94,24.75,23.56,23.88,68000,11.669716960248,12.0645570077752,11.4844833577044,11.64046954932,139499.527327474,0.0,1.0
2000-07-05,24.81,25.69,23.62,24.38,119700,12.0938044187031,12.5227664456462,11.5137307686323,11.8841979737195,245560.197369098,0.0,1.0
2000-07-06,23.88,25.19,23.62,24.94,132900,11.64046954932,12.2790380212467,11.5137307686323,12.157173809047,272639.517379726,0.0,1.0
2000-07-07,24.12,24.62,23.88,24.12,56300,11.7574591930318,12.0011876174313,11.64046954932,11.7574591930318,115497.4027726,0.0,1.0
2000-07-10,24.5,24.56,24.12,24.25,37100,11.9426927955754,11.9719402065034,11.7574591930318,11.8208285833757,76109.3009389602,0.0,1.0
2000-07-11,24.38,24.5,24.06,24.5,178700,11.8841979737195,11.9426927955754,11.7282117821039,11.9426927955754,366596.551962054,0.0,1.0
2000-07-12,24.88,25.38,24.25,24.38,65500,12.127926398119,12.3716548225185,11.8208285833757,11.8841979737195,134370.868234553,0.0,1.0
2000-07-13,24.88,25.5,24.75,24.88,72100,12.127926398119,12.4301496443744,12.0645570077752,12.127926398119,147910.528239866,0.0,1.0
2000-07-14,24.81,25.0,24.56,25.0,39800,12.0938044187031,12.1864212199749,11.9719402065034,12.1864212199749,81648.2527593157,0.0,1.0
2000-07-17,24.38,24.81,24.0,24.81,64000,11.8841979737195,12.0938044187031,11.6989643711759,12.0938044187031,131293.672778799,0.0,1.0
2000-07-18,25.0,25.25,24.56,24.75,88600,12.1864212199749,12.3082854321747,11.9719402065034,12.0645570077752,181759.67825315,0.0,1.0
2000-07-19,24.44,25.62,24.38,24.75,69100,11.9134453846475,12.4886444662303,11.8841979737195,12.0645570077752,141756.137328359,0.0,1.0
2000-07-20,25.56,25.94,24.25,24.25,51700,12.4593970553024,12.644630657846,11.8208285833757,11.8208285833757,106060.670041623,0.0,1.0
2000-07-21,24.94,25.62,24.88,25.31,32200,12.157173809047,12.4886444662303,12.127926398119,12.3375328431026,66057.1291168332,0.0,1.0
2000-07-24,25.81,25.94,24.38,24.94,73100,12.5812612675021,12.644630657846,11.8841979737195,12.157173809047,149961.991877035,0.0,1.0
2000-07-25,25.94,25.94,25.06,25.62,54200,12.644630657846,12.644630657846,12.2156686309029,12.4886444662303,111189.329134545,0.0,1.0
2000-07-26,26.38,26.44,25.25,25.94,77700,12.8591116713175,12.8883590822455,12.3082854321747,12.644630657846,159398.724608011,0.0,1.0
2000-07-27,26.06,26.38,25.88,25.94,77700,12.7031254797019,12.8591116713175,12.615383246918,12.644630657846,159398.72460801,0.0,1.0
2000-07-28,25.44,25.81,25.0,25.81,48200,12.4009022334465,12.5812612675021,12.1864212199749,12.5812612675021,98880.5473115329,0.0,1.0
2000-07-31,26.69,26.69,25.44,25.44,47400,13.0102232944452,13.0102232944452,12.4009022334465,12.4009022334465,97239.3764017982,0.0,1.0
2000-08-01,25.25,26.69,24.62,26.69,81500,12.3082854321747,13.0102232944452,12.0011876174313,13.0102232944452,167194.286429251,0.0,1.0
2000-08-02,26.12,26.19,25.06,25.12,58400,12.7323728906298,12.7664948700457,12.2156686309029,12.2449160418308,119805.476410654,0.0,1.0
2000-08-03,26.25,26.5,25.69,26.0,21400,12.7957422809737,12.9176064931734,12.5227664456462,12.6738780687739,43901.3218354108,0.0,1.0
2000-08-04,26.5,26.62,25.75,26.0,65000,12.9176064931734,12.9761013150293,12.5520138565742,12.6738780687739,133345.136415968,0.0,1.0
2000-08-07,26.94,27.0,26.38,26.38,47900,13.132087506645,13.1613349175729,12.8591116713175,12.8591116713175,98265.1082203822,0.0,1.0
2000-08-08,26.94,26.94,26.69,26.94,17200,13.132087506645,13.132087506645,13.0102232944452,13.132087506645,35285.1745593022,0.0,1.0
2000-08-09,26.69,26.94,26.38,26.94,51200,13.0102232944452,13.132087506645,12.8591116713175,13.132087506645,105034.938223039,0.0,1.0
2000-08-10,26.88,26.94,26.12,26.5,50800,13.102840095717,13.132087506645,12.7323728906298,12.9176064931734,104214.352768172,0.0,1.0
2000-08-11,27.44,27.44,26.75,26.81,51800,13.3758159310445,13.3758159310445,13.0394707053732,13.0687181163011,106265.81640534,0.0,1.0
2000-08-14,27.81,27.88,27.31,27.44,63600,13.5561749651001,13.590296944516,13.3124465407006,13.3758159310445,130473.087323932,0.0,1.0
2000-08-15,27.31,27.88,27.31,27.56,33000,13.3660667940685,13.6450363316964,13.3660667940685,13.4884218544316,67426.7167660678,0.11,1.0
2000-08-16,27.56,27.62,27.31,27.31,30400,13.4884218544316,13.5177870689188,13.3660667940685,13.3660667940685,62114.3087784383,0.0,1.0
2000-08-17,27.0,27.75,27.0,27.56,43300,13.2143465192182,13.5814117003076,13.2143465192182,13.4884218544316,88472.0253324466,0.0,1.0
2000-08-18,27.56,27.56,26.25,27.0,66800,13.4884218544316,13.4884218544316,12.8472813381288,13.2143465192182,136488.020605253,0.0,1.0
2000-08-21,26.62,27.5,26.25,27.38,34400,13.0283668274663,13.4590566399445,12.8472813381288,13.4003262109702,70287.2441440219,0.0,1.0
2000-08-22,26.5,26.75,26.38,26.56,42400,12.969636398492,13.0919914588551,12.9109059695176,12.9990016129791,86633.1148751898,0.0,1.0
2000-08-23,26.44,26.5,26.12,26.5,35700,12.9402711840048,12.969636398492,12.78365670674,12.969636398492,72943.4481378369,0.0,1.0
2000-08-24,26.81,26.94,26.38,26.44,30200,13.1213566733422,13.1849813047311,12.9109059695176,12.9402711840048,61705.6620101591,0.0,1.0
2000-08-25,27.44,27.5,26.62,26.81,32800,13.4296914254573,13.4590566399445,13.0283668274663,13.1213566733422,67018.0699977887,0.0,1.0
2000-08-28,26.5,27.44,26.31,27.44,72200,12.969636398492,13.4296914254573,12.876646552616,13.4296914254573,147521.48334879,0.0,1.0
2000-08-29,27.44,27.44,26.62,26.62,31500,13.4296914254573,13.4296914254573,13.0283668274663,13.0283668274663,64361.8660039739,0.0,1.0
2000-08-30,26.94,27.25,26.75,27.25,17600,13.1849813047311,13.3367015795813,13.0919914588551,13.3367015795813,35960.9156085694,0.0,1.0
2000-08-31,26.94,27.5,26.94,26.94,62500,13.1849813047311,13.4590566399445,13.1849813047311,13.1849813047311,127702.115087249,0.0,1.0
2000-09-01,27.0,27.19,26.75,27.19,42900,13.2143465192182,13.3073363650942,13.0919914588551,13.3073363650942,87654.7317958882,0.0,1.0
2000-09-05,26.56,27.0,26.38,27.0,42500,12.9990016129791,13.2143465192182,12.9109059695176,13.2143465192182,86837.4382593297,0.0,1.0
2000-09-06,27.25,27.5,26.56,26.56,73500,13.3367015795813,13.4590566399445,12.9990016129791,12.9990016129791,150177.687342606,0.0,1.0
2000-09-07,26.88,27.25,26.47,27.25,34500,13.1556160902439,13.3367015795813,12.9549537912484,13.3367015795813,70491.5675281618,0.0,1.0
2000-09-08,26.5,26.75,26.38,26.62,24600,12.969636398492,13.0919914588551,12.9109059695176,13.0283668274663,50263.5524983412,0.0,1.0
2000-09-11,26.62,26.81,26.38,26.62,31300,13.0283668274663,13.1213566733422,12.9109059695176,13.0283668274663,63953.2192356943,0.0,1.0
2000-09-12,26.5,26.69,26.31,26.62,23000,12.969636398492,13.0626262443679,12.876646552616,13.0283668274663,46994.3783521077,0.0,1.0
2000-09-13,26.38,26.81,26.25,26.75,40300,12.9109059695176,13.1213566733422,12.8472813381288,13.0919914588551,82342.3238082588,0.0,1.0
2000-09-14,25.88,26.56,25.5,26.56,67600,12.6661958487914,12.9990016129791,12.4802161570394,12.9990016129791,138122.607678369,0.0,1.0
2000-09-15,24.94,25.75,24.5,24.75,204800,12.206140821826,12.6025712174026,11.9907959155869,12.11315097595,418454.2907179,0.0,1.0
2000-09-18,23.75,24.94,23.5,24.94,61700,11.6237307344975,12.206140821826,11.5013756741344,12.206140821826,126067.528014133,0.0,1.0
2000-09-19,24.5,24.5,23.56,23.88,36400,11.9907959155869,11.9907959155869,11.5307408886215,11.6873553658863,74373.7118268141,0.0,1.0
2000-09-20,24.62,24.94,23.69,24.56,49800,12.0495263445612,12.206140821826,11.5943655200104,12.020161130074,101753.04530152,0.0,1.0
2000-09-21,24.19,25.0,24.19,24.25,18100,11.8390756407366,12.2355060363132,11.8390756407366,11.8684408552238,36982.5325292675,0.0,1.0
2000-09-22,24.38,24.38,23.56,24.0,26700,11.9320654866126,11.9320654866126,11.5307408886215,11.7460857948606,54554.343565273,0.0,1.0
2000-09-25,24.0,24.38,23.88,24.31,51900,11.7460857948606,11.9320654866126,11.6873553658863,11.8978060697109,106043.836368452,0.0,1.0
2000-09-26,23.69,24.25,23.62,24.0,35600,11.5943655200104,11.8684408552238,11.5601061031087,11.7460857948606,72739.124753697,0.0,1.0
2000-09-27,23.5,23.69,23.19,23.69,89800,11.5013756741344,11.5943655200104,11.3496553992841,11.5943655200104,183482.39895736,0.0,1.0
2000-09-28,24.19,24.19,23.62,23.69,105600,11.8390756407366,11.8390756407366,11.5601061031087,11.5943655200104,215765.493651417,0.0,1.0
2000-09-29,24.62,25.06,24.12,24.19,57000,12.0495263445612,12.2648712508003,11.8048162238349,11.8390756407366,116464.328959572,0.0,1.0
2000-10-02,24.0,24.75,23.88,24.75,36500,11.7460857948606,12.11315097595,11.6873553658863,12.11315097595,74578.035210954,0.0,1.0
2000-10-03,23.56,24.81,23.56,24.0,32700,11.5307408886215,12.1425161904372,11.5307408886215,11.7460857948606,66813.7466136491,0.0,1.0
2000-10-04,24.06,25.38,23.56,23.56,197100,11.7754510093478,12.4214857280651,11.5307408886215,11.5307408886215,402721.39013915,0.0,1.0
2000-10-05,24.62,24.88,23.56,24.25,174100,12.0495263445612,12.1767756073389,11.5307408886215,11.8684408552238,355727.011787042,0.0,1.0
2000-10-06,23.94,24.69,23.94,24.44,33800,11.7167205803735,12.0837857614629,11.7167205803735,11.9614307010997,69061.3038391845,0.0,1.0
2000-10-09,24.5,24.56,23.75,24.12,79700,11.9907959155869,12.020161130074,11.6237307344975,11.8048162238349,162845.737159261,0.0,1.0
2000-10-10,24.38,24.75,24.19,24.31,25200,11.9320654866126,12.11315097595,11.8390756407366,11.8978060697109,51489.492803179,0.0,1.0
2000-10-11,23.88,24.25,23.25,24.25,42700,11.6873553658863,11.8684408552238,11.3790206137712,11.8684408552238,87246.0850276091,0.0,1.0
2000-10-12,22.75,23.94,22.56,23.94,73900,11.134310493045,11.7167205803735,11.041320647169,11.7167205803735,150994.980879164,0.0,1.0
2000-10-13,23.44,23.44,22.69,22.94,45800,11.4720104596472,11.4720104596472,11.1049452785578,11.227300338921,93580.1099359366,0.0,1.0
2000-10-16,22.94,23.5,22.94,23.25,25800,11.227300338921,11.5013756741344,11.227300338921,11.3790206137712,52715.4331080164,0.0,1.0
2000-10-17,21.88,22.44,21.19,22.44,134000,10.7085148829813,10.9825902181947,10.370814916379,10.9825902181947,273793.334747062,0.0,1.0
2000-10-18,21.69,21.88,21.0,21.5,62200,10.6155250371053,10.7085148829813,10.2778250705031,10.5225351912293,127089.144934831,0.0,1.0
2000-10-19,21.69,21.81,21.31,21.5,88000,10.6155250371053,10.6742554660796,10.4295453453533,10.5225351912293,179804.578042847,0.0,1.0
2000-10-20,21.69,22.19,21.5,21.75,37300,10.6155250371053,10.8602351578316,10.5225351912293,10.6448902515924,76212.6222840705,0.0,1.0
2000-10-23,21.81,22.0,21.38,21.56,23500,10.6742554660796,10.7672453119556,10.463804762255,10.5519004057165,48015.9952728058,0.0,1.0
2000-10-24,22.25,22.38,21.25,21.25,39100,10.8896003723187,10.9532250037075,10.4001801308662,10.4001801308662,79890.4431985834,0.0,1.0
2000-10-25,22.0,22.0,21.69,22.0,120200,10.7672453119556,10.7672453119556,10.6155250371053,10.7672453119556,245596.707735798,0.0,1.0
2000-10-26,22.75,22.88,22.0,22.0,26700,11.134310493045,11.1979351244338,10.7672453119556,10.7672453119556,54554.3435652729,0.0,1.0
2000-10-27,22.75,23.0,22.19,22.44,45700,11.134310493045,11.2566655534081,10.8602351578316,10.9825902181947,93375.7865517967,0.0,1.0
2000-10-30,23.75,23.94,22.81,22.81,36900,11.6237307344975,11.7167205803735,11.1636757075321,11.1636757075321,75395.3287475122,0.0,1.0
2000-10-31,24.06,24.38,23.75,23.81,49400,11.7754510093478,11.9320654866126,11.6237307344975,11.6530959489847,100935.751764962,0.0,1.0
2000-11-01,23.88,24.31,23.75,24.12,40900,11.6873553658863,11.8978060697109,11.6237307344975,11.8048162238349,83568.2641130963,0.0,1.0
2000-11-02,24.19,24.38,23.75,23.75,73500,11.8390756407366,11.9320654866126,11.6237307344975,11.6237307344975,150177.687342606,0.0,1.0
2000-11-03,24.31,24.31,24.0,24.19,42600,11.8978060697109,11.8978060697109,11.7460857948606,11.8390756407366,87041.7616434694,0.0,1.0
2000-11-06,24.06,24.25,23.62,24.06,41100,11.7754510093478,11.8684408552238,11.5601061031087,11.7754510093478,83976.9108813752,0.0,1.0
2000-11-07,24.19,24.38,23.81,23.81,30500,11.8390756407366,11.9320654866126,11.6530959489847,11.6530959489847,62318.6321625779,0.0,1.0
2000-11-08,24.12,24.31,24.0,24.0,26800,11.8048162238349,11.8978060697109,11.7460857948606,11.7460857948606,54758.6669494128,0.0,1.0
2000-11-09,23.94,24.06,23.5,24.0,40500,11.7167205803735,11.7754510093478,11.5013756741344,11.7460857948606,82750.9705765376,0.0,1.0
2000-11-10,23.25,23.75,23.12,23.69,33700,11.3790206137712,11.6237307344975,11.3153959823824,11.5943655200104,68856.9804550452,0.0,1.0
2000-11-13,24.19,24.5,23.25,23.25,116400,11.8390756407366,11.9907959155869,11.3790206137712,11.3790206137712,237832.419138494,0.0,1.0
2000-11-14,24.25,24.75,23.94,24.38,46600,11.8684408552238,12.11315097595,11.7167205803735,11.9320654866126,95214.697009053,0.0,1.0
2000-11-15,24.0,24.56,24.0,24.12,19000,11.7460857948606,12.020161130074,11.7460857948606,11.8048162238349,38821.442986524,0.0,1.0
2000-11-16,24.5,24.62,23.75,23.75,67500,12.0446321421467,12.1036262587613,11.6759189133055,11.6759189133055,137301.827111281,0.11,1.0
2000-11-17,25.19,25.88,24.69,24.69,54500,12.3838483126806,12.7230644832145,12.1380394934531,12.1380394934531,110858.512260219,0.0,1.0
2000-11-20,24.94,25.12,24.38,25.0,44900,12.2609439030669,12.3494350779888,11.9856380255321,12.2904409613742,91331.1412932814,0.0,1.0
2000-11-21,25.25,25.44,24.0,24.0,69500,12.4133453709879,12.5067527222943,11.7988233229192,11.7988233229192,141370.02939606,0.0,1.0
2000-11-22,25.0,25.38,24.06,25.12,34100,12.2904409613742,12.477255663987,11.8283203812265,12.3494350779888,69362.8489554765,0.0,1.0
2000-11-24,25.0,25.12,24.94,25.0,23200,12.2904409613742,12.3494350779888,12.2609439030669,12.2904409613742,47191.1465034327,0.0,1.0
2000-11-27,24.88,25.12,24.62,25.12,65800,12.2314468447596,12.3494350779888,12.1036262587613,12.3494350779888,133843.855169219,0.0,1.0
2000-11-28,24.5,24.88,24.0,24.69,69000,12.0446321421467,12.2314468447596,11.7988233229192,12.1380394934531,140352.978824865,0.0,1.0
2000-11-29,24.5,24.94,23.88,24.44,73100,12.0446321421467,12.2609439030669,11.7398292063046,12.0151350838394,148692.793508661,0.0,1.0
2000-11-30,24.31,24.44,23.81,24.44,88500,11.9512247908402,12.0151350838394,11.7054159716127,12.0151350838394,180017.951101458,0.0,1.0
2000-12-01,24.81,24.94,24.12,24.19,57100,12.1970336100677,12.2609439030669,11.8578174395338,11.8922306742256,116147.175230432,0.0,1.0
2000-12-04,25.5,25.62,24.56,24.94,56700,12.5362497806016,12.5952438972162,12.074129200454,12.2609439030669,115333.534773476,0.0,1.0
2000-12-05,25.62,25.94,25.19,25.38,106100,12.5952438972162,12.7525615415218,12.3838483126806,12.477255663987,215818.13120751,0.0,1.0
2000-12-06,25.44,25.81,25.0,25.81,67800,12.5067527222943,12.6886512485227,12.2904409613742,12.6886512485227,137912.057453998,0.0,1.0
2000-12-07,25.56,25.88,25.25,25.25,63500,12.5657468389089,12.7230644832145,12.4133453709879,12.4133453709879,129165.422541724,0.0,1.0
2000-12-08,26.0,26.0,25.38,25.56,115300,12.7820585998291,12.7820585998291,12.477255663987,12.5657468389089,234531.861717492,0.0,1.0
2000-12-11,26.75,27.12,25.62,25.81,199500,13.1507718286703,13.3326703548987,12.5952438972162,12.6886512485227,405803.177906676,0.0,1.0
2000-12-12,25.06,26.75,25.06,26.5,80300,12.3199380196815,13.1507718286703,12.3199380196815,13.0278674190566,163338.321733864,0.0,1.0
2000-12-13,24.75,25.31,24.62,25.0,55800,12.1675365517604,12.4428424292952,12.1036262587613,12.2904409613742,113502.843745326,0.0,1.0
2000-12-14,23.88,24.56,23.88,24.5,50300,11.7398292063046,12.074129200454,11.7398292063046,12.0446321421467,102315.287462184,0.0,1.0
2000-12-15,23.88,24.38,23.0,23.0,147600,11.7398292063046,11.9856380255321,11.3072056844642,11.3072056844642,300233.328616667,0.0,1.0
2000-12-18,24.62,24.94,24.06,24.12,38500,12.1036262587613,12.2609439030669,11.8283203812265,11.8578174395338,78312.8939819897,0.0,1.0
2000-12-19,24.69,25.88,24.44,24.44,86200,12.1380394934531,12.7230644832145,12.0151350838394,12.0151350838394,175339.518473962,0.0,1.0
2000-12-20,23.38,23.94,23.0,23.31,133700,11.4940203870771,11.7693262646119,11.3072056844642,11.4596071523853,271959.322737456,0.0,1.0
2000-12-21,22.31,23.38,22.12,23.38,134400,10.9679895139303,11.4940203870771,10.8745821626239,11.4940203870771,273383.193537128,0.0,1.0
2000-12-22,24.38,24.75,22.31,22.5,284900,11.9856380255321,12.1675365517604,10.9679895139303,11.0613968652367,579515.415466724,0.0,1.0
2000-12-26,24.19,24.94,24.12,24.38,59900,11.8922306742256,12.2609439030669,11.8578174395338,11.9856380255321,121842.658429122,0.0,1.0
2000-12-27,25.06,25.06,23.81,24.12,67200,12.3199380196815,12.3199380196815,11.7054159716127,11.8578174395338,136691.596768564,0.0,1.0
2000-12-28,26.38,26.44,24.94,25.06,52800,12.968873302442,12.9983703607493,12.2609439030669,12.3199380196815,107400.540318158,0.0,1.0
2000-12-29,25.5,26.44,25.31,26.12,78900,12.5362497806016,12.9983703607493,12.4428424292952,12.8410527164437,160490.58013452,0.0,1.0
2001-01-02,24.38,25.69,24.19,25.69,134000,11.9856380255321,12.6296571319081,11.8922306742256,12.6296571319081,272569.553080172,0.0,1.0
2001-01-03,26.44,26.44,24.31,24.31,105500,12.9983703607493,12.9983703607493,11.9512247908402,11.9512247908402,214597.670522076,0.0,1.0
2001-01-04,26.31,26.5,25.94,26.44,116600,12.9344600677502,13.0278674190566,12.7525615415218,12.9983703607493,237176.193202597,0.0,1.0
2001-01-05,25.0,26.06,24.94,26.06,121400,12.2904409613742,12.8115556581364,12.2609439030669,12.8115556581364,246939.878686066,0.0,1.0
2001-01-08,25.44,25.44,24.75,24.75,46100,12.5067527222943,12.5067527222943,12.1675365517604,12.1675365517604,93772.0626641492,0.0,1.0
2001-01-09,24.62,25.25,24.62,25.06,94500,12.1036262587613,12.4133453709879,12.1036262587613,12.3199380196815,192222.557955793,0.0,1.0
2001-01-10,25.5,25.5,24.62,24.69,78800,12.5362497806016,12.5362497806016,12.1036262587613,12.1380394934531,160287.170020281,0.0,1.0
2001-01-11,25.25,25.62,25.06,25.5,40300,12.4133453709879,12.5952438972162,12.3199380196815,12.5362497806016,81974.2760382907,0.0,1.0
2001-01-12,25.56,25.75,25.06,25.38,57300,12.5657468389089,12.6591541902154,12.3199380196815,12.477255663987,116553.99545891,0.0,1.0
2001-01-16,25.62,26.19,25.31,25.31,59600,12.5952438972162,12.8754659511356,12.4428424292952,12.4428424292952,121232.428086405,0.0,1.0
2001-01-17,25.44,25.75,25.19,25.5,44500,12.5067527222943,12.6591541902154,12.3838483126806,12.5362497806016,90517.5008363263,0.0,1.0
2001-01-18,25.19,25.25,24.81,25.12,47200,12.3838483126806,12.4133453709879,12.1970336100677,12.3494350779888,96009.5739207772,0.0,1.0
2001-01-19,25.0,25.25,24.94,25.0,36000,12.2904409613742,12.4133453709879,12.2609439030669,12.2904409613742,73227.6411260162,0.0,1.0
2001-01-22,24.94,25.19,24.75,24.75,78500,12.2609439030669,12.3838483126806,12.1675365517604,12.1675365517604,159676.939677563,0.0,1.0
2001-01-23,25.38,25.44,24.75,24.75,150600,12.477255663987,12.5067527222943,12.1675365517604,12.1675365517604,306335.632043837,0.0,1.0
2001-01-24,25.06,25.56,25.0,25.5,23600,12.3199380196815,12.5657468389089,12.2904409613742,12.5362497806016,48004.7869603884,0.0,1.0
2001-01-25,24.94,25.38,24.94,25.0,34900,12.2609439030669,12.477255663987,12.2609439030669,12.2904409613742,70990.129869388,0.0,1.0
2001-01-26,24.88,25.19,24.75,25.19,52100,12.2314468447596,12.3838483126806,12.1675365517604,12.3838483126806,105976.669518485,0.0,1.0
2001-01-29,25.28,25.6,24.8,24.8,104100,12.4280939001415,12.5854115444471,12.1921174336832,12.1921174336832,211749.928922732,0.0,1.0
2001-01-30,25.31,25.4,25.01,25.25,51800,12.4428424292952,12.4870880167561,12.2953571377587,12.4133453709879,105366.439175768,0.0,1.0
2001-01-31,25.0,25.63,24.94,25.2,92800,12.2904409613742,12.6001600736008,12.2609439030669,12.3887644890652,188764.586013731,0.0,1.0
2001-02-01,25.39,25.6,24.75,24.75,53700,12.4821718403716,12.5854115444471,12.1675365517604,12.1675365517604,109231.231346308,0.0,1.0
2001-02-02,24.87,25.5,24.81,25.45,40900,12.226530668375,12.5362497806016,12.1970336100677,12.5116688986789,83194.7367237244,0.0,1.0
2001-02-05,24.88,25.23,24.84,25.0,29500,12.2314468447596,12.4035130182188,12.2117821392214,12.2904409613742,60005.9837004856,0.0,1.0
2001-02-06,24.8,25.09,24.66,24.7,133600,12.1921174336832,12.3346865488351,12.1232909642995,12.1429556698377,271755.912623216,0.0,1.0
2001-02-07,24.51,25.0,24.0,24.55,131100,12.0495483185312,12.2904409613742,11.7988233229192,12.0692130240694,266670.659767244,0.0,1.0
2001-02-08,24.3,24.7,24.13,24.7,37300,11.9463086144557,12.1429556698377,11.8627336159183,12.1429556698377,75871.9726111225,0.0,1.0
2001-02-09,23.3,24.26,23.25,24.25,77700,11.4546909760007,11.9266439089175,11.430110094078,11.9217277325329,158049.658763652,0.0,1.0
2001-02-12,23.91,24.02,23.35,23.35,189600,11.7545777354582,11.8086556756883,11.4792718579235,11.4792718579235,385665.576597022,0.0,1.0
2001-02-13,23.41,24.24,23.4,24.05,124400,11.5087689162308,11.9168115561484,11.5038527398462,11.8234042048419,253042.182113234,0.0,1.0
2001-02-14,23.63,23.63,23.0,23.41,81700,11.6169247966909,11.6169247966909,11.3072056844642,11.5087689162308,166186.063333209,0.0,1.0
2001-02-15,24.86,24.86,23.39,23.39,72400,12.2216144919905,12.2216144919905,11.4989365634617,11.4989365634617,147268.922708988,0.0,1.0
2001-02-16,24.05,24.98,23.95,24.98,62000,11.8823983214565,12.3418839945939,11.8329912598289,12.3418839945939,125488.134605576,0.12,1.0
2001-02-20,24.45,25.0,24.05,24.05,77400,12.0800265679672,12.3517654069195,11.8823983214565,11.8823983214565,156657.768039864,0.0,1.0
2001-02-21,25.09,25.12,24.65,24.7,185100,12.3962317623844,12.4110538808727,12.1788406912226,12.2035442220364,374642.801862774,0.0,1.0
2001-02-22,25.1,25.23,24.89,25.01,96600,12.4011724685472,12.4654016486631,12.297417639129,12.3567061130822,195518.60972417,0.0,1.0
2001-02-23,25.1,25.24,24.9,25.1,100700,12.4011724685472,12.4703423548259,12.3023583452918,12.4011724685472,203817.018625506,0.0,1.0
2001-02-26,25.25,25.25,25.02,25.2,88500,12.4752830609887,12.4752830609887,12.361646819245,12.4505795301748,179124.192138603,0.0,1.0
2001-02-27,24.35,25.45,24.21,25.25,76600,12.0306195063396,12.574097184244,11.9614496200608,12.4752830609887,155038.566303017,0.0,1.0
2001-02-28,24.85,24.95,23.91,24.3,71700,12.277654814478,12.3270618761056,11.8132284351778,12.0059159755257,145120.955664834,0.0,1.0
2001-03-01,24.45,24.75,23.5,24.7,66800,12.0800265679672,12.2282477528503,11.6106594825043,12.2035442220364,135203.345026653,0.0,1.0
2001-03-02,24.21,25.08,24.2,24.2,75900,11.9614496200608,12.3912910562216,11.9565089138981,11.9565089138981,153621.764783277,0.0,1.0
2001-03-05,24.4,24.81,24.35,24.35,42100,12.0553230371534,12.2578919898269,12.0306195063396,12.0306195063396,85210.4914015278,0.0,1.0
2001-03-06,24.64,24.85,24.34,24.5,46600,12.1738999850598,12.277654814478,12.0256788001768,12.1047300987811,94318.5011712875,0.0,1.0
2001-03-07,24.68,24.84,24.5,24.52,45300,12.1936628097109,12.2727141083152,12.1047300987811,12.1146115111066,91687.2983489123,0.0,1.0
2001-03-08,25.06,25.26,24.44,24.69,74500,12.3814096438961,12.4802237671514,12.0750858618045,12.1986035158737,150788.161743796,0.0,1.0
2001-03-09,24.35,24.91,23.97,24.91,78400,12.0306195063396,12.3072990514546,11.8428726721544,12.3072990514546,158681.770210921,0.0,1.0
2001-03-12,23.92,24.35,23.78,24.2,61400,11.8181691413406,12.0306195063396,11.7489992550618,11.9565089138981,124273.73330294,0.0,1.0
2001-03-13,24.11,24.11,23.54,23.92,57700,11.9120425584331,11.9120425584331,11.6304223071554,11.8181691413406,116784.925270028,0.0,1.0
2001-03-14,23.29,23.99,23.22,23.91,113500,11.5069046530862,11.8527540844799,11.4723197099468,11.8132284351778,229724.246415045,0.0,1.0
2001-03-15,23.26,23.63,23.03,23.5,102600,11.4920825345979,11.6748886626203,11.3784462928542,11.6106594825043,207662.622750516,0.0,1.0
2001-03-16,22.04,23.49,22.0,23.49,356100,10.8893163827402,11.6057187763415,10.8695535580891,11.6057187763415,720747.173113636,0.0,1.0
2001-03-19,23.36,23.36,22.04,22.04,95300,11.5414895962256,11.5414895962256,10.8893163827402,10.8893163827402,192887.406901795,0.0,1.0
2001-03-20,23.24,24.15,23.07,23.25,77100,11.4822011222723,11.9318053830842,11.3982091175053,11.4871418284351,156050.567388547,0.0,1.0
2001-03-21,22.81,23.2,22.75,23.2,94200,11.2697507572733,11.4624382976213,11.2401065202967,11.4624382976213,190661.004513633,0.0,1.0
2001-03-22,23.25,23.3,22.07,22.81,122500,11.4871418284351,11.511845359249,10.9041385012285,11.2697507572733,247940.265954564,0.0,1.0
2001-03-23,23.41,23.47,22.95,23.05,60000,11.5661931270394,11.595837364016,11.3389206435521,11.3883277051798,121440.13026346,0.0,1.0
2001-03-26,23.84,24.12,23.4,23.4,95500,11.7786434920384,11.9169832645959,11.5612524208766,11.5612524208766,193292.207336007,0.0,1.0
2001-03-27,23.95,23.98,23.26,23.74,69300,11.8329912598289,11.8478133783172,11.4920825345979,11.7292364304107,140263.350454296,0.0,1.0
2001-03-28,22.74,23.85,22.65,23.85,76500,11.235165814134,11.7835841982012,11.190699458669,11.7835841982012,154836.166085911,0.0,1.0
2001-03-29,23.1,23.74,22.66,22.74,54100,11.4130312359936,11.7292364304107,11.1956401648318,11.235165814134,109498.51745422,0.0,1.0
2001-03-30,22.97,23.3,22.75,23.1,104000,11.3488020558776,11.511845359249,11.2401065202967,11.4130312359936,210496.225789998,0.0,1.0
2001-04-02,22.98,24.0,22.98,23.2,74900,11.3537427620404,11.8576947906427,11.3537427620404,11.4624382976213,151597.762612219,0.0,1.0
2001-04-03,22.5,22.86,22.48,22.85,41400,11.1165888662275,11.2944542880872,11.106707453902,11.2895135819244,83793.6898817876,0.0,1.0
2001-04-04,22.48,22.6,22.44,22.45,69900,11.106707453902,11.1659959278552,11.0869446292509,11.0918853354137,141477.751756931,0.0,1.0
2001-04-05,24.38,24.38,22.6,22.6,99300,12.0454416248279,12.0454416248279,11.1659959278552,11.1659959278552,200983.415586026,0.0,1.0
2001-04-06,23.5,24.12,23.25,24.02,72400,11.6106594825043,11.9169832645959,11.4871418284351,11.8675762029682,146537.757184575,0.0,1.0
2001-04-09,24.23,24.5,23.51,23.51,55700,11.9713310323864,12.1047300987811,11.6156001886671,11.6156001886671,112736.920927912,0.0,1.0
2001-04-10,24.38,24.68,23.92,23.99,48200,12.0454416248279,12.1936628097109,11.8181691413406,11.8527540844799,97556.9046449793,0.0,1.0
2001-04-11,23.27,24.38,23.26,24.38,60400,11.4970232407606,12.0454416248279,11.4920825345979,12.0454416248279,122249.731131884,0.0,1.0
2001-04-12,23.78,23.8,23.3,23.33,51800,11.7489992550618,11.7588806673873,11.511845359249,11.5266674777373,104843.312460787,0.0,1.0
2001-04-16,23.29,23.6,23.01,23.6,33800,11.5069046530862,11.660066544132,11.3685648805287,11.660066544132,68411.273381749,0.0,1.0
2001-04-17,23.89,23.89,23.05,23.25,37000,11.8033470228523,11.8033470228523,11.3883277051798,11.4871418284351,74888.0803291333,0.0,1.0
2001-04-18,24.3,24.7,23.57,24.13,94800,12.0059159755257,12.2035442220364,11.6452444256437,11.9219239707587,191875.405816267,0.0,1.0
2001-04-19,24.4,24.5,24.08,24.45,89900,12.0553230371534,12.1047300987811,11.8972204399448,12.0800265679672,181957.795178084,0.0,1.0
2001-04-20,24.71,24.71,24.06,24.65,111900,12.2084849281992,12.2084849281992,11.8873390276193,12.1788406912226,226485.842941353,0.0,1.0
2001-04-23,23.9,24.74,23.53,24.74,46000,11.808287729015,12.2233070466875,11.6254816009926,12.2233070466875,93104.0998686528,0.0,1.0
2001-04-24,23.8,23.99,23.53,23.95,55300,11.7588806673873,11.8527540844799,11.6254816009926,11.8329912598289,111927.320059489,0.0,1.0
2001-04-25,24.78,24.78,23.45,23.56,57700,12.2430698713386,12.2430698713386,11.5859559516905,11.6403037194809,116784.925270027,0.0,1.0
2001-04-26,24.66,25.02,24.56,24.6,86300,12.1837813973854,12.361646819245,12.1343743357577,12.1541371604088,174671.387362276,0.0,1.0
2001-04-27,25.5,25.5,24.6,24.6,59200,12.5988007150579,12.5988007150579,12.1541371604088,12.1541371604088,119820.928526614,0.0,1.0
2001-04-30,24.96,25.64,24.96,25.4,60100,12.3320025822684,12.6679706013366,12.3320025822684,12.5493936534302,121642.530480566,0.0,1.0
2001-05-01,25.4,25.43,24.81,24.9,50100,12.5493936534302,12.5642157719185,12.2578919898269,12.3023583452918,101402.508769989,0.0,1.0
2001-05-02,25.68,25.8,25.18,25.2,62100,12.6877334259877,12.7470218999409,12.4406981178493,12.4505795301748,125690.534822681,0.0,1.0
2001-05-03,25.32,25.68,24.8,25.68,37800,12.509868004128,12.6877334259877,12.2529512836641,12.6877334259877,76507.2820659801,0.0,1.0
2001-05-04,26.0,26.01,24.88,25.2,95900,12.8458360231963,12.850776729359,12.2924769329663,12.4505795301748,194101.80820443,0.0,1.0
2001-05-07,25.14,26.0,24.97,25.9,52600,12.4209352931982,12.8458360231963,12.3369432884312,12.7964289615686,106462.514197633,0.0,1.0
2001-05-08,25.19,25.31,24.61,25.14,48500,12.4456388240121,12.5049272979653,12.1590778665715,12.4209352931982,98164.1052962965,0.0,1.0
2001-05-09,25.1,25.19,24.7,25.19,33400,12.4011724685472,12.4456388240121,12.2035442220364,12.4456388240121,67601.6725133258,0.0,1.0
2001-05-10,24.58,25.0,24.4,25.0,59900,12.1442557480832,12.3517654069195,12.0553230371534,12.3517654069195,121237.730046354,0.0,1.0
2001-05-11,24.86,25.05,24.25,24.56,55400,12.2825955206407,12.3764689377333,11.9812124447119,12.1343743357577,112129.720276595,0.0,1.0
2001-05-14,24.36,24.8,24.25,24.8,28000,12.0355602125023,12.2529512836641,11.9812124447119,12.2529512836641,56672.0607896148,0.0,1.0
2001-05-15,25.0,25.25,24.3,24.35,46500,12.4110538808727,12.5351644196814,12.0635443722083,12.08836647997,93666.5017458016,0.12,1.0
2001-05-16,25.52,25.61,24.76,24.8,57200,12.6692038015948,12.713883595566,12.2919077636163,12.3117654498257,115219.868814191,0.0,1.0
2001-05-17,25.27,25.57,24.8,25.4,72600,12.5450932627861,12.6940259093566,12.3117654498257,12.6096307429667,146240.602725703,0.0,1.0
2001-05-18,24.89,25.36,24.85,25.15,32000,12.3564452437969,12.5897730567573,12.3365875575875,12.4855202041579,64458.6678680783,0.0,1.0
2001-05-21,25.55,25.55,24.95,24.97,51600,12.6840970662519,12.6840970662519,12.3862317731109,12.3961606162156,103939.601937277,0.0,1.0
2001-05-22,25.36,25.47,25.25,25.4,44300,12.5897730567573,12.6443816938331,12.5351644196814,12.6096307429667,89234.9683298709,0.0,1.0
2001-05-23,24.82,25.47,24.82,25.46,97900,12.3216942929304,12.6443816938331,12.3216942929304,12.6394172722807,197203.237008903,0.0,1.0
2001-05-24,25.22,25.3,24.86,24.95,115700,12.5202711550244,12.5599865274432,12.3415519791398,12.3862317731109,233058.371010521,0.0,1.0
2001-05-25,25.22,25.27,24.97,25.1,22100,12.5202711550244,12.5450932627861,12.3961606162156,12.4606980963962,44516.7674963916,0.0,1.0
2001-05-29,25.9,25.9,24.89,25.32,86400,12.8578518205841,12.8578518205841,12.3564452437969,12.5699153705479,174038.403243812,0.0,1.0
2001-05-30,25.57,25.9,25.5,25.8,90300,12.6940259093566,12.8578518205841,12.6592749584901,12.8082076050606,181894.303390234,0.0,1.0
2001-05-31,25.27,25.99,25.26,25.42,69900,12.5450932627861,12.9025316145552,12.5401288412338,12.6195595860714,140801.902624334,0.0,1.0
2001-06-01,25.4,25.5,25.03,25.28,66300,12.6096307429667,12.6592749584901,12.4259471455297,12.5500576843385,133550.302489175,0.0,1.0
2001-06-04,26.05,26.37,25.4,25.4,57700,12.9323181438693,13.0911796335445,12.6096307429667,12.6096307429667,116227.03549963,0.0,1.0
2001-06-05,25.95,26.25,25.6,26.0,81000,12.8826739283459,13.0316065749163,12.7089191740136,12.9074960361076,163161.003041073,0.0,1.0
2001-06-06,26.0,26.09,25.7,26.0,194700,12.9074960361076,12.9521758300787,12.7585633895371,12.9074960361076,392190.70730984,0.0,1.0
2001-06-07,26.16,26.3,25.82,26.0,47700,12.9869267809452,13.0564286826781,12.8181364481653,12.9074960361076,96083.7017908545,0.0,1.0
2001-06-08,26.28,26.45,26.06,26.16,46100,13.0464998395734,13.1308950059633,12.9372825654217,12.9869267809452,92860.7683974505,0.0,1.0
2001-06-11,25.99,26.43,25.99,26.35,76700,12.9025316145552,13.1209661628586,12.9025316145552,13.0812507904398,154499.369546301,0.0,1.0
2001-06-12,25.99,26.07,25.7,25.85,54400,12.9025316145552,12.942246986974,12.7585633895371,12.8330297128224,109579.735375734,0.0,1.0
2001-06-13,25.62,26.29,25.5,25.9,44200,12.7188480171183,13.0514642611257,12.6592749584901,12.8578518205841,89033.5349927837,0.0,1.0
2001-06-14,25.23,25.73,25.12,25.62,37200,12.5252355765767,12.7734566541942,12.4706269395009,12.7188480171183,74933.2013966414,0.0,1.0
2001-06-15,24.79,25.0,24.56,24.75,112600,12.3068010282734,12.4110538808727,12.1926193325693,12.286943342064,226813.937560801,0.0,1.0
2001-06-18,24.89,24.98,24.75,24.79,20200,12.3564452437969,12.401125037768,12.286943342064,12.3068010282734,40689.5340917244,0.0,1.0
2001-06-19,24.73,25.29,24.7,24.89,40000,12.2770144989593,12.5550221058908,12.2621212343022,12.3564452437969,80573.334835098,0.0,1.0
2001-06-20,25.19,25.19,24.6,24.6,93500,12.5053778903673,12.5053778903673,12.2124770187787,12.2124770187787,188340.170177042,0.0,1.0
2001-06-21,25.23,25.25,24.75,25.0,45900,12.5252355765767,12.5351644196814,12.286943342064,12.4110538808727,92457.9017232753,0.0,1.0
2001-06-22,24.76,25.25,24.65,25.25,86300,12.2919077636163,12.5351644196814,12.2372991265405,12.5351644196814,173836.969906725,0.0,1.0
2001-06-25,24.47,24.96,24.3,24.86,83500,12.1479395385982,12.3911961946633,12.0635443722083,12.3415519791398,168196.836468267,0.0,1.0
2001-06-26,24.5,25.14,24.49,24.57,112500,12.1628328032552,12.4805557826056,12.1578683817029,12.1975837541217,226612.504223714,0.0,1.0
2001-06-27,24.94,25.01,24.55,24.55,52200,12.3812673515586,12.416018302425,12.187654911017,12.187654911017,105148.201959803,0.0,1.0
2001-06-28,25.12,25.27,24.92,25.04,59200,12.4706269395009,12.5450932627861,12.3713385084539,12.4309115670821,119248.535555945,0.0,1.0
2001-06-29,24.22,25.22,23.85,24.92,558100,12.0238289997895,12.5202711550244,11.8401454023525,12.3713385084539,1124199.4542867,0.0,1.0
2001-07-02,24.34,24.74,23.65,24.5,111000,12.0834020584177,12.2819789205116,11.7408569713056,12.1628328032552,223591.004167397,0.0,1.0
2001-07-03,24.05,24.58,23.5,24.25,91700,11.9394338333995,12.202548175674,11.6663906480203,12.0387222644465,184714.370109463,0.0,1.0
2001-07-05,24.26,24.8,24.05,24.06,43200,12.0436866859989,12.3117654498257,11.9394338333995,11.9443982549519,87019.2016219058,0.0,1.0
2001-07-06,24.01,24.15,23.8,24.15,52500,11.9195761471901,11.989078048923,11.8153232945908,11.989078048923,105752.501971067,0.0,1.0
2001-07-09,23.8,24.3,23.71,24.2,66700,11.8153232945908,12.0635443722083,11.7706435006197,12.0139001566848,134356.035837526,0.0,1.0
2001-07-10,24.11,24.11,23.75,23.8,205500,11.9692203627136,11.9692203627136,11.7905011868291,11.8153232945908,413945.507715318,0.0,1.0
2001-07-11,24.16,24.3,23.75,24.0,51300,11.9940424704754,12.0635443722083,11.7905011868291,11.9146117256378,103335.301926013,0.0,1.0
2001-07-12,24.93,25.0,24.2,24.2,52400,12.3763029300062,12.4110538808727,12.0139001566848,12.0139001566848,105551.068633979,0.0,1.0
2001-07-13,24.58,24.98,24.46,24.85,36500,12.202548175674,12.401125037768,12.1429751170458,12.3365875575875,73523.1680370273,0.0,1.0
2001-07-16,24.26,24.65,23.8,24.65,66000,12.0436866859989,12.2372991265405,11.8153232945908,12.2372991265405,132946.002477912,0.0,1.0
2001-07-17,24.13,24.6,23.9,24.26,93300,11.9791492058183,12.2124770187787,11.8649675101143,12.0436866859989,187937.303502867,0.0,1.0
2001-07-18,24.06,24.3,24.0,24.0,41000,11.9443982549519,12.0635443722083,11.9146117256378,11.9146117256378,82587.6682059755,0.0,1.0
2001-07-19,24.38,24.61,24.06,24.06,103000,12.103259744627,12.2174414403311,11.9443982549519,11.9443982549519,207476.337200379,0.0,1.0
2001-07-20,24.54,24.66,24.3,24.38,72900,12.1826904894646,12.2422635480928,12.0635443722083,12.103259744627,146844.902736967,0.0,1.0
2001-07-23,24.53,24.63,24.29,24.55,66800,12.1777260679123,12.2273702834358,12.0585799506559,12.187654911017,134557.469174614,0.0,1.0
2001-07-24,24.54,24.98,24.46,24.65,76400,12.1826904894646,12.401125037768,12.1429751170458,12.2372991265405,153895.069535038,0.0,1.0
2001-07-25,24.91,24.99,24.0,24.51,95000,12.3663740869015,12.4060894593203,11.9146117256378,12.1677972248076,191361.670233359,0.0,1.0
2001-07-26,25.11,25.15,24.45,24.91,61400,12.4656625179485,12.4855202041579,12.1380106954935,12.3663740869015,123680.068971876,0.0,1.0
2001-07-27,25.1,25.2,24.77,25.0,43400,12.4606980963962,12.5103423119197,12.2968721851687,12.4110538808727,87422.0682960814,0.0,1.0
2001-07-30,25.49,25.72,25.1,25.1,74500,12.6543105369378,12.7684922326418,12.4606980963962,12.4606980963962,150067.83613037,0.0,1.0
2001-07-31,25.77,26.15,25.33,25.41,77900,12.7933143404036,12.9819623593928,12.5748797921002,12.614595164519,156916.569591353,0.0,1.0
2001-08-01,25.68,25.85,25.45,25.6,43200,12.7486345464324,12.8330297128224,12.6344528507284,12.7089191740136,87019.2016219062,0.0,1.0
2001-08-02,25.71,25.9,25.5,25.55,48200,12.7635278110895,12.8578518205841,12.6592749584901,12.6840970662519,97090.8684762931,0.0,1.0
2001-08-03,25.55,25.77,25.37,25.7,40700,12.6840970662519,12.7933143404036,12.5947374783096,12.7585633895371,81983.3681947123,0.0,1.0
2001-08-06,25.61,26.0,25.35,25.55,46900,12.713883595566,12.9074960361076,12.5848086352049,12.6840970662519,94472.2350941525,0.0,1.0
2001-08-07,25.51,25.66,25.5,25.61,41000,12.6642393800425,12.7387057033277,12.6592749584901,12.713883595566,82587.6682059756,0.0,1.0
2001-08-08,25.47,25.74,25.45,25.46,50100,12.6443816938331,12.7784210757465,12.6344528507284,12.6394172722807,100918.10188096,0.0,1.0
2001-08-09,25.3,25.37,25.0,25.37,42900,12.5599865274432,12.5947374783096,12.4110538808727,12.5947374783096,86414.9016106425,0.0,1.0
2001-08-10,25.9,25.99,25.29,25.29,37800,12.8578518205841,12.9025316145552,12.5550221058908,12.5550221058908,76141.8014191678,0.0,1.0
2001-08-13,25.38,25.99,25.15,25.89,85900,12.599701899862,12.9025316145552,12.4855202041579,12.8528873990318,173031.236558373,0.0,1.0
2001-08-14,25.21,25.47,25.11,25.25,30500,12.5748797921002,12.7045691513206,12.5249992693231,12.594832001211,61146.1113515409,0.12,1.0
2001-08-15,25.14,25.49,24.83,25.11,51200,12.5399634261563,12.714545255876,12.3853338055473,12.5249992693231,102645.275449144,0.0,1.0
2001-08-16,25.15,25.5,24.92,25.04,45900,12.544951478434,12.7195333081537,12.4302262760467,12.4900829033792,92019.8856077284,0.0,1.0
2001-08-17,24.77,25.6,24.7,25.1,38100,12.3554054918811,12.7694138309308,12.3204891259371,12.5200112170454,76382.519426023,0.0,1.0
2001-08-20,25.14,25.21,24.71,24.85,27500,12.5399634261563,12.5748797921002,12.3254771782148,12.3953099101027,55131.7397431924,0.0,1.0
2001-08-21,24.5,25.46,24.5,25.25,32000,12.220728080383,12.6995810990429,12.220728080383,12.594832001211,64153.2971557149,0.0,1.0
2001-08-22,25.02,25.2,24.3,24.35,61000,12.4801067988238,12.5698917398225,12.1209670348288,12.1459072962174,122292.222703081,0.0,1.0
2001-08-23,24.57,25.0,24.47,25.0,46700,12.2556444463269,12.4701306942684,12.2057639235499,12.4701306942684,93623.7180366218,0.0,1.0
2001-08-24,24.99,25.25,24.57,24.57,28100,12.4651426419906,12.594832001211,12.2556444463269,12.2556444463269,56334.6140648624,0.0,1.0
2001-08-27,24.78,25.02,24.78,24.95,39700,12.3603935441588,12.4801067988238,12.3603935441588,12.4451904328798,79590.1842838088,0.0,1.0
2001-08-28,23.9,24.6,23.9,24.6,67200,11.9214449437205,12.2706086031601,11.9214449437205,12.2706086031601,134721.924027002,0.0,1.0
2001-08-29,23.6,23.98,23.56,23.95,60500,11.7718033753893,11.9613493619422,11.7518511662785,11.9463852051091,121289.827435024,0.0,1.0
2001-08-30,23.3,23.95,23.16,23.6,53500,11.6221618070581,11.9463852051091,11.5523290751702,11.7718033753893,107256.293682211,0.0,1.0
2001-08-31,24.23,24.32,23.3,23.3,122300,12.0860506688849,12.1309431393843,11.6221618070581,11.6221618070581,245185.882566998,0.0,1.0
2001-09-04,24.87,25.3,24.35,24.45,130700,12.4052860146582,12.6197722625996,12.1459072962174,12.1957878189945,262026.123070373,0.0,1.0
2001-09-05,23.95,24.75,23.9,24.75,81100,11.9463852051091,12.3454293873257,11.9214449437205,12.3454293873257,162588.512479015,0.0,1.0
2001-09-06,23.55,24.55,23.55,23.95,59900,11.7468631140008,12.2456683417715,11.7468631140008,11.9463852051091,120086.953113354,0.0,1.0
2001-09-07,22.99,23.7,22.85,23.56,91100,11.4675321864492,11.8216838981664,11.3976994545613,11.7518511662785,182636.417840176,0.0,1.0
2001-09-10,22.86,23.55,22.6,22.99,38200,11.402687506839,11.7468631140008,11.2729981476186,11.4675321864492,76582.9984796346,0.0,1.0
2001-09-17,20.8,22.5,20.7,22.5,58600,10.3751487376313,11.2231176248415,10.3252682148542,11.2231176248415,117480.725416403,0.0,1.0
2001-09-18,22.31,22.36,20.4,20.9,82300,11.1283446315651,11.1532848929536,10.175626646523,10.4250292604083,164994.261122354,0.0,1.0
2001-09-19,22.69,22.7,22.31,22.31,148600,11.317890618118,11.3228786703957,11.1283446315651,11.1283446315651,297911.87366685,0.0,1.0
2001-09-20,21.5,22.01,21.5,22.0,444400,10.7243123970708,10.9787030632339,10.7243123970708,10.9737150109562,890928.91424999,0.0,1.0
2001-09-21,19.96,21.32,19.96,20.75,142700,9.95615234630386,10.6345274560721,9.95615234630386,10.3502084762427,286083.609503766,0.0,1.0
2001-09-24,21.69,21.77,20.6,20.6,93000,10.8190853903472,10.8589898085689,10.2753876920771,10.2753876920771,186445.519858797,0.0,1.0
2001-09-25,21.51,21.66,21.27,21.45,21100,10.7293004493485,10.8041212335141,10.6095871946835,10.6993721356822,42301.0803120495,0.0,1.0
2001-09-26,20.83,21.4,20.7,21.4,44900,10.3901128944644,10.6744318742937,10.3252682148542,10.6744318742937,90015.0950716125,0.0,1.0
2001-09-27,21.39,21.53,20.2,21.2,52800,10.669443822016,10.7392765539039,10.0758656009688,10.5746708287396,105852.94030693,0.0,1.0
2001-09-28,21.96,22.6,21.15,21.15,80000,10.9537628018453,11.2729981476186,10.549730567351,10.549730567351,160383.242889288,0.0,1.0
2001-10-01,21.09,22.03,20.75,21.95,91500,10.5198022536848,10.9886791677893,10.3502084762427,10.9487747495676,183438.334054622,0.0,1.0
2001-10-02,21.57,21.8,21.0,21.25,111100,10.7592287630147,10.873953965402,10.4749097831854,10.5996110901281,222732.228562499,0.0,1.0
2001-10-03,21.76,22.05,21.4,21.65,97500,10.8540017562912,10.9986552723447,10.6744318742937,10.7991331812364,195467.077271319,0.0,1.0
2001-10-04,21.39,21.84,21.19,21.75,146100,10.669443822016,10.8939061745128,10.5696827764619,10.8490137040135,292899.897326561,0.0,1.0
2001-10-05,21.54,22.1,21.05,21.54,72100,10.7442646061816,11.0235955337332,10.499850044574,10.7442646061816,144545.39765397,0.0,1.0
2001-10-08,20.91,21.76,20.91,21.65,45700,10.4300173126861,10.8540017562912,10.4300173126861,10.7991331812364,91618.927500505,0.0,1.0
2001-10-09,20.97,21.1,20.58,20.85,72600,10.4599456263523,10.5247903059625,10.2654115875217,10.4000889990198,145547.792922028,0.0,1.0
2001-10-10,21.07,21.49,20.12,20.97,254200,10.5098261491294,10.7193243447931,10.0359611827472,10.4599456263523,509617.754280709,0.0,1.0
2001-10-11,21.47,21.81,21.15,21.3,96500,10.7093482402377,10.8789420176797,10.549730567351,10.6245513515166,193462.286735202,0.0,1.0
2001-10-12,21.1,21.51,21.02,21.51,43500,10.5247903059625,10.7293004493485,10.4848858877408,10.7293004493485,87208.38832105,0.0,1.0
2001-10-15,20.64,21.19,20.0,21.14,87100,10.295339901188,10.5696827764619,9.97610455541468,10.5447425150733,174617.255695711,0.0,1.0
2001-10-16,21.78,22.24,21.3,21.5,336800,10.8639778608466,11.0934282656211,10.6245513515166,10.7243123970708,675213.4525639,0.0,1.0
2001-10-17,21.4,22.09,21.25,21.6,189600,10.6744318742937,11.0186074814555,10.5996110901281,10.7741929198479,380108.285647612,0.0,1.0
2001-10-18,21.46,21.79,21.41,21.41,141700,10.70436018796,10.8689659131243,10.6794199265714,10.6794199265714,284078.818967649,0.0,1.0
2001-10-19,21.5,21.74,20.9,21.55,94500,10.7243123970708,10.8440256517358,10.4250292604083,10.7492526584593,189452.705662971,0.0,1.0
2001-10-22,21.6,21.94,21.49,21.7,89000,10.7741929198479,10.9437866972899,10.7193243447931,10.8240734426249,178426.357714332,0.0,1.0
2001-10-23,22.2,22.6,21.6,21.6,373100,11.0734760565103,11.2729981476186,10.7741929198479,10.7741929198479,747987.349024914,0.0,1.0
2001-10-24,22.31,22.69,22.05,22.21,256600,11.1283446315651,11.317890618118,10.9986552723447,11.078464108788,514429.251567388,0.0,1.0
2001-10-25,22.75,22.89,22.06,22.32,261900,11.3478189317842,11.4176516636721,11.0036433246224,11.1333326838428,525054.641408805,0.0,1.0
2001-10-26,23.5,23.5,22.7,22.74,149700,11.7219228526123,11.7219228526123,11.3228786703957,11.3428308795065,300117.143256578,0.0,1.0
2001-10-29,23.64,24.1,23.35,23.42,167100,11.7917555845002,12.0212059892747,11.6471020684466,11.6820184343906,335000.498584998,0.0,1.0
2001-10-30,23.55,23.95,23.5,23.6,172200,11.7468631140008,11.9463852051091,11.7219228526123,11.7718033753893,345224.930319191,0.0,1.0
2001-10-31,24.07,24.54,23.52,23.56,233700,12.0062418324416,12.2406802894938,11.7318989571677,11.7518511662785,468519.54829033,0.0,1.0
2001-11-01,24.5,24.73,24.01,24.15,102900,12.220728080383,12.3354532827703,11.9763135187753,12.0461462506632,206292.946166346,0.0,1.0
2001-11-02,24.61,24.99,24.4,24.49,129000,12.2755966554378,12.4651426419906,12.1708475576059,12.2157400281053,258617.979158975,0.0,1.0
2001-11-05,25.07,25.4,24.61,24.61,77400,12.5050470602123,12.6696527853766,12.2755966554378,12.2755966554378,155170.787495386,0.0,1.0
2001-11-06,25.65,25.65,24.94,25.07,86000,12.7943540923193,12.7943540923193,12.4402023806021,12.5050470602123,172411.986105984,0.0,1.0
2001-11-07,25.43,25.84,25.41,25.53,117100,12.6846169422098,12.8891270855958,12.6746408376544,12.7344974649868,234760.971779194,0.0,1.0
2001-11-08,25.11,25.78,25.11,25.45,40000,12.5249992693231,12.8591987719295,12.5249992693231,12.6945930467652,80191.6214446439,0.0,1.0
2001-11-09,24.99,25.7,24.82,25.3,57600,12.4651426419906,12.8192943537079,12.3803457532696,12.6197722625996,115475.934880287,0.0,1.0
2001-11-12,25.25,25.52,24.71,24.98,94000,12.594832001211,12.7295094127091,12.3254771782148,12.4601545897129,188450.310394913,0.0,1.0
2001-11-13,25.6,25.75,25.2,25.2,73500,12.7694138309308,12.8442346150964,12.5698917398225,12.5698917398225,147352.104404533,0.0,1.0
2001-11-14,26.05,26.22,25.5,25.59,86600,12.9938761834276,13.0786730721486,12.7195333081537,12.7644257786531,173614.860427654,0.0,1.0
2001-11-15,26.68,26.97,25.87,26.0,157900,13.3679801042557,13.5132842358237,12.9621306333244,13.0272669681652,315139.00882145,0.12,1.0
2001-11-16,27.09,27.12,26.45,26.7,151100,13.5734100833691,13.5884415452554,13.2527388964604,13.3780010788466,301567.474559347,0.0,1.0
2001-11-19,26.58,27.13,26.57,26.99,124400,13.3178752313012,13.5934520325508,13.3128647440057,13.5233052104146,248279.244441978,0.0,1.0
2001-11-20,26.34,26.99,26.1,26.5,73200,13.1976235362104,13.5233052104146,13.0773718411197,13.2777913329376,146093.574703801,0.0,1.0
2001-11-21,25.85,26.36,25.55,26.35,82400,12.9521096587335,13.2076445108013,12.80179503987,13.2026340235059,164455.062234879,0.0,1.0
2001-11-23,26.28,26.55,25.9,25.9,53200,13.1675606124378,13.3028437694149,12.9771620952107,12.9771620952107,106177.297462325,0.0,1.0
2001-11-26,26.39,26.54,26.15,26.3,51800,13.2226759726877,13.2978332821194,13.1024242775969,13.1775815870286,103383.158055422,0.0,1.0
2001-11-27,26.19,26.68,25.91,26.45,68200,13.1224662267787,13.3679801042557,12.9821725825062,13.2527388964604,136114.505393432,0.0,1.0
2001-11-28,25.78,26.48,25.3,26.09,83700,12.9170362476653,13.2677703583467,12.6765328574838,13.0723613538242,167049.620255576,0.0,1.0
2001-11-29,26.14,26.42,25.79,25.81,94200,13.0974137903015,13.237707434574,12.9220467349608,12.9320677095517,188005.66580735,0.0,1.0
2001-11-30,25.6,26.49,25.6,26.1,134100,12.8268474763473,13.2727808456422,12.8268474763473,13.0773718411197,267638.638904094,0.0,1.0
2001-12-03,25.8,26.25,25.5,25.5,74800,12.9270572222562,13.1525291505514,12.7767426033928,12.7767426033928,149286.876883119,0.0,1.0
2001-12-04,26.0,26.13,25.6,25.75,87600,13.0272669681652,13.092403303006,12.8268474763473,12.902004785779,174833.294317663,0.0,1.0
2001-12-05,27.92,27.95,26.0,26.0,128800,13.9892805288912,14.0043119907776,13.0272669681652,13.0272669681652,257060.825435104,0.0,1.0
2001-12-06,28.82,28.83,27.65,27.93,248800,14.4402243854816,14.445234872777,13.8539973719141,13.9942910161867,496558.488883956,0.0,1.0
2001-12-07,27.84,28.85,27.68,28.85,119400,13.9491966305277,14.4552558473679,13.8690288338005,14.4552558473679,238300.175131609,0.0,1.0
2001-12-10,27.04,27.9,27.02,27.84,109500,13.5483576468918,13.9792595543004,13.5383366723009,13.9491966305277,218541.617897079,0.0,1.0
2001-12-11,27.19,27.48,27.14,27.15,145800,13.6235149563235,13.7688190878915,13.5984625198463,13.6034730071417,290989.661090358,0.0,1.0
2001-12-12,27.05,27.65,26.74,27.3,63000,13.5533681341873,13.8539973719141,13.3980430280284,13.6786303165735,125736.273310648,0.0,1.0
2001-12-13,26.51,27.6,26.5,27.0,130800,13.2828018202331,13.8289449354369,13.2777913329376,13.52831569771,261052.45315925,0.0,1.0
2001-12-14,27.36,27.4,26.6,26.6,82300,13.7086932403462,13.7287351895279,13.3278962058921,13.3278962058921,164255.480848672,0.0,1.0
2001-12-17,26.97,27.95,26.8,27.37,90200,13.5132842358237,14.0043119907776,13.4281059518011,13.7137037276416,180022.410359055,0.0,1.0
2001-12-18,27.31,27.41,26.9,27.07,127400,13.6836408038689,13.7337456768234,13.4782108247555,13.5633891087782,254266.6860282,0.0,1.0
2001-12-19,27.61,27.9,27.3,27.4,117900,13.8339554227324,13.9792595543004,13.6786303165735,13.7287351895279,235306.454338498,0.0,1.0
2001-12-20,26.77,27.45,26.74,27.45,66600,13.4130744899147,13.7537876260052,13.3980430280284,13.7537876260052,132921.203214114,0.0,1.0
2001-12-21,27.2,27.35,26.5,26.65,334600,13.628525443619,13.7036827530507,13.2777913329376,13.3529486423693,667799.318249886,0.0,1.0
2001-12-24,26.83,27.58,26.4,27.2,73700,13.4431374136874,13.818923960846,13.2276864599831,13.628525443619,147091.481634838,0.0,1.0
2001-12-26,27.86,27.86,26.85,26.85,130300,13.9592176051186,13.9592176051186,13.4531583882783,13.4531583882783,260054.546228213,0.0,1.0
2001-12-27,28.1,28.31,27.69,27.76,126200,14.0794693002093,14.1846895334137,13.8740393210959,13.9091127321641,251871.709393712,0.0,1.0
2001-12-28,28.2,28.43,27.95,28.2,70100,14.1295741731638,14.2448153809591,14.0043119907776,14.1295741731638,139906.551731372,0.0,1.0
2001-12-31,27.65,28.32,27.3,28.1,80900,13.8539973719141,14.1897000207092,13.6786303165735,14.0794693002093,161461.34144177,0.0,1.0
2002-01-02,27.49,27.75,26.95,27.7,90300,13.773829575187,13.9041022448686,13.5032632612328,13.8790498083914,180221.991745262,0.0,1.0
2002-01-03,27.78,27.98,27.35,27.39,72100,13.919133706755,14.0193434526639,13.7036827530507,13.7237247022325,143898.179455519,0.0,1.0
2002-01-04,29.1,29.12,27.8,27.8,99800,14.5805180297541,14.590539004345,13.9291546813459,13.9291546813459,199182.223434964,0.0,1.0
2002-01-07,28.45,29.09,28.45,28.95,107100,14.25483635555,14.5755075424587,14.25483635555,14.5053607203224,213751.664628102,0.0,1.0
2002-01-08,28.8,28.8,28.25,28.3,61200,14.4302034108907,14.4302034108907,14.154626609641,14.1796790461183,122143.808358915,0.0,1.0
2002-01-09,28.87,29.08,28.65,28.65,61500,14.4652768219588,14.5704970551632,14.355046101459,14.355046101459,122742.552517538,0.0,1.0
2002-01-10,28.95,29.08,28.8,28.8,69000,14.5053607203224,14.5704970551632,14.4302034108907,14.4302034108907,137711.156483091,0.0,1.0
2002-01-11,28.4,28.9,28.29,28.85,45400,14.2297839190728,14.4803082838452,14.1746685588228,14.4552558473679,90609.9493381494,0.0,1.0
2002-01-14,27.9,28.4,27.8,28.3,35600,13.9792595543004,14.2297839190728,13.9291546813459,14.1796790461183,71050.9734898264,0.0,1.0
2002-01-15,28.0,28.0,27.7,27.75,47700,14.0293644272548,14.0293644272548,13.8790498083914,13.9041022448686,95200.3212209196,0.0,1.0
2002-01-16,27.03,27.98,26.8,27.9,84500,13.5433471595964,14.0193434526639,13.4281059518011,13.9792595543004,168646.271345234,0.0,1.0
2002-01-17,27.58,27.58,27.08,27.13,61100,13.818923960846,13.818923960846,13.5683995960736,13.5934520325508,121944.226972708,0.0,1.0
2002-01-18,27.53,27.8,27.16,27.4,41700,13.7938715243688,13.9291546813459,13.6084834944372,13.7287351895279,83225.4380484765,0.0,1.0
2002-01-22,26.7,27.69,26.7,27.4,78200,13.3780010788466,13.8740393210959,13.3780010788466,13.7287351895279,156072.644014169,0.0,1.0
2002-01-23,27.62,27.68,26.3,26.55,70800,13.8389659100278,13.8690288338005,13.1775815870286,13.3028437694149,141303.621434824,0.0,1.0
2002-01-24,27.71,27.9,27.3,27.55,52500,13.8840602956868,13.9792595543004,13.6786303165735,13.8038924989597,104780.227758874,0.0,1.0
2002-01-25,28.23,28.26,27.48,27.5,38500,14.1446056350501,14.1596370969365,13.7688190878915,13.7788400624824,76838.8336898408,0.0,1.0
2002-01-28,28.46,28.68,28.0,28.1,36400,14.2598468428454,14.3700775633453,14.0293644272548,14.0794693002093,72647.6245794859,0.0,1.0
2002-01-29,27.96,28.36,27.6,28.36,79900,14.009322478073,14.209741969891,13.8289449354369,14.209741969891,159465.527579696,0.0,1.0
2002-01-30,28.48,28.8,27.84,27.96,38800,14.2698678174363,14.4302034108907,13.9491966305277,14.009322478073,77437.577848463,0.0,1.0
2002-01-31,27.82,28.45,27.62,28.23,102800,13.9391756559368,14.25483635555,13.8389659100278,14.1446056350501,205169.665021184,0.0,1.0
2002-02-01,27.52,28.15,27.24,27.95,85800,13.7888610370733,14.1045217366866,13.6485673928008,14.0043119907776,171240.829365931,0.0,1.0
2002-02-04,27.32,27.8,27.03,27.3,45600,13.6886512911644,13.9291546813459,13.5433471595964,13.6786303165735,91009.1121105642,0.0,1.0
2002-02-05,26.6,27.07,26.27,27.07,100200,13.3278962058921,13.5633891087782,13.1625501251423,13.5633891087782,199980.548979793,0.0,1.0
2002-02-06,26.29,26.9,26.0,26.85,66500,13.1725710997332,13.4782108247555,13.0272669681652,13.4531583882783,132721.621827906,0.0,1.0
2002-02-07,24.63,26.2,24.55,26.0,152500,12.3408302086888,13.1274767140742,12.3007463103252,13.0272669681652,304361.613966252,0.0,1.0
2002-02-08,25.44,25.69,24.8,24.8,75600,12.7466796796201,12.8719418620063,12.4260084927114,12.4260084927114,150883.527972778,0.0,1.0
2002-02-11,26.14,26.31,25.5,25.54,66700,13.0974137903015,13.1825920743241,12.7767426033928,12.7967845525746,133120.784600321,0.0,1.0
2002-02-12,25.72,26.0,25.63,26.0,95400,12.8869733238927,13.0272669681652,12.8418789382336,13.0272669681652,190400.642441838,0.0,1.0
2002-02-13,26.13,26.14,25.4,25.6,31900,13.092403303006,13.0974137903015,12.7266377304383,12.8268474763473,63666.4622001538,0.0,1.0
2002-02-14,26.15,26.48,25.9,26.0,46800,13.1024242775969,13.2677703583467,12.9771620952107,13.0272669681652,93404.0887450532,0.0,1.0
2002-02-15,25.8,26.25,25.7,26.25,33300,12.9270572222562,13.1525291505514,12.8769523493018,13.1525291505514,66460.6016070571,0.0,1.0
2002-02-19,25.59,25.94,25.55,25.94,36300,12.8218369890518,12.9972040443925,12.80179503987,12.9972040443925,72448.0431932784,0.0,1.0
2002-02-20,26.08,26.14,25.27,25.6,63900,13.1299819577219,13.1601889714283,12.7221872726853,12.8883258480706,126924.165270456,0.125,1.0
2002-02-21,25.6,26.15,25.28,26.08,119600,12.8883258480706,13.1652234737127,12.7272217749697,13.1299819577219,237560.722478036,0.0,1.0
2002-02-22,25.85,25.95,25.15,25.72,45200,13.0141884051806,13.0645334280247,12.6617732452725,12.9487398754834,89780.4737124355,0.0,1.0
2002-02-25,26.35,26.41,25.7,25.7,64900,13.2659135194008,13.2961205331072,12.9386708709146,12.9386708709146,128910.45893666,0.0,1.0
2002-02-26,26.96,27.15,26.36,26.45,62500,13.5730181587493,13.668673702153,13.2709480216852,13.3162585422448,124143.35413777,0.0,1.0
2002-02-27,27.06,27.38,26.9,27.0,44000,13.6233631815933,13.7844672546942,13.5428111450429,13.5931561678869,87396.9213129904,0.0,1.0
2002-02-28,27.11,27.43,27.0,27.12,29100,13.6485356930154,13.8096397661162,13.5931561678869,13.6535701952998,57801.1456865455,0.0,1.0
2002-03-01,27.26,27.31,26.9,27.0,26400,13.7240532272814,13.7492257387034,13.5428111450429,13.5931561678869,52438.152787794,0.0,1.0
2002-03-04,28.1,28.11,27.4,27.4,36900,14.1469514191712,14.1519859214556,13.794536259263,13.794536259263,73294.2362829395,0.0,1.0
2002-03-05,27.23,28.25,26.65,28.25,90500,13.7089497204282,14.2224689534372,13.4169485879328,14.2224689534372,179759.576791491,0.0,1.0
2002-03-06,27.49,27.79,27.35,27.35,96200,13.8398467798227,13.9908818483547,13.769363747841,13.769363747841,191081.450688855,0.0,1.0
2002-03-07,27.36,27.75,27.36,27.74,77800,13.7743982501254,13.9707438392171,13.7743982501254,13.9657093369327,154533.647230696,0.0,1.0
2002-03-08,27.99,27.99,27.46,27.46,109500,14.0915718940428,14.0915718940428,13.8247432729694,13.8247432729694,217499.156449373,0.0,1.0
2002-03-11,28.2,28.48,27.78,27.99,112500,14.1972964420152,14.3382625059785,13.9858473460703,14.0915718940428,223458.037447987,0.0,1.0
2002-03-12,28.4,28.75,28.0,28.0,70200,14.2979864877033,14.4741940676574,14.0966063963272,14.0966063963272,139437.815367543,0.0,1.0
2002-03-13,28.38,28.62,28.06,28.3,42900,14.2879174831345,14.4087455379601,14.1268134100336,14.2476414648593,85211.9982801652,0.0,1.0
2002-03-14,28.67,28.78,28.28,28.28,64800,14.4339180493822,14.4892975745106,14.2375724602905,14.2375724602905,128711.82957004,0.0,1.0
2002-03-15,28.51,28.74,28.41,28.67,66300,14.3533660128317,14.469159565373,14.3030209899877,14.4339180493822,131691.270069347,0.0,1.0
2002-03-18,28.49,28.55,28.35,28.35,109800,14.3432970082629,14.3735040219693,14.2728139762813,14.2728139762813,218095.044549235,0.0,1.0
2002-03-19,27.63,28.55,27.59,28.55,150900,13.9103298118043,14.3735040219693,13.8901918026667,14.3735040219693,299731.714230232,0.0,1.0
2002-03-20,27.54,27.75,27.4,27.7,63500,13.8650192912447,13.9707438392171,13.794536259263,13.9455713277951,126129.647803974,0.0,1.0
2002-03-21,27.49,27.51,27.18,27.44,76500,13.8398467798227,13.8499157843915,13.6837772090062,13.8146742684006,151951.46546463,0.0,1.0
2002-03-22,27.65,27.74,27.49,27.49,121800,13.9203988163731,13.9657093369327,13.8398467798227,13.8398467798227,241930.568543686,0.0,1.0
2002-03-25,27.67,27.8,27.5,27.65,142900,13.9304678209419,13.9959163506391,13.8448812821071,13.9203988163731,283841.364900597,0.0,1.0
2002-03-26,27.97,28.15,27.62,27.62,134200,14.081502889474,14.1721239305932,13.9052953095199,13.9052953095199,266560.610004619,0.0,1.0
2002-03-27,28.16,28.17,27.94,28.0,108100,14.1771584328776,14.182192935162,14.0663993826208,14.0966063963272,214718.345316687,0.0,1.0
2002-03-28,28.41,28.55,28.1,28.2,57900,14.3030209899877,14.3735040219693,14.1469514191712,14.1972964420152,115006.40327323,0.0,1.0
2002-04-01,28.57,28.58,27.89,28.25,113300,14.3835730265381,14.3886075288225,14.0412268711988,14.2224689534372,225047.07238095,0.0,1.0
2002-04-02,28.1,28.63,28.1,28.45,50000,14.1469514191712,14.4137800402445,14.1469514191712,14.3231589991253,99314.6833102161,0.0,1.0
2002-04-03,28.99,29.2,28.28,28.35,203600,14.595022122483,14.7007466704555,14.2375724602905,14.2728139762813,404409.390439201,0.0,1.0
2002-04-04,28.69,29.32,28.49,28.75,81200,14.443987053951,14.7611606978683,14.3432970082629,14.4741940676574,161287.04569579,0.0,1.0
2002-04-05,29.05,29.5,28.69,28.69,51500,14.6252291361895,14.8517817389876,14.443987053951,14.443987053951,102294.123809522,0.0,1.0
2002-04-08,29.34,29.48,28.86,29.0,74700,14.7712297024371,14.8417127344188,14.5295735927858,14.6000566247674,148376.136865463,0.0,1.0
2002-04-09,29.57,29.75,29.35,29.44,53800,14.8870232549784,14.9776442960976,14.7762642047215,14.8215747252812,106862.599241792,0.0,1.0
2002-04-10,29.84,29.84,29.75,29.75,112100,15.0229548166573,15.0229548166573,14.9776442960976,14.9776442960976,222663.519981504,0.0,1.0
2002-04-11,29.8,29.96,29.7,29.8,93600,15.0028168075196,15.0833688440701,14.9524717846756,15.0028168075196,185917.087156725,0.0,1.0
2002-04-12,30.12,30.12,29.8,29.8,72500,15.1639208806205,15.1639208806205,15.0028168075196,15.0028168075196,144006.290799814,0.0,1.0
2002-04-15,30.27,30.63,30.0,30.1,107700,15.2394384148866,15.4206804971251,15.1035068532077,15.1538518760517,213923.827850205,0.0,1.0
2002-04-16,30.35,30.85,30.12,30.45,159300,15.2797144331618,15.5314395473819,15.1639208806205,15.3300594560058,316416.581026348,0.0,1.0
2002-04-17,30.59,30.8,30.2,30.2,55300,15.4005424879874,15.5062670359599,15.2041968988957,15.2041968988957,109842.039741099,0.0,1.0
2002-04-18,29.91,30.6,29.6,30.6,52100,15.0581963326481,15.4055769902719,14.9021267618316,15.4055769902719,103485.900009245,0.0,1.0
2002-04-19,30.17,30.2,29.75,29.75,65700,15.1890933920425,15.2041968988957,14.9776442960976,14.9776442960976,130499.493869624,0.0,1.0
2002-04-22,30.21,30.24,29.79,30.0,42800,15.2092314011802,15.2243349080334,14.9977823052352,15.1035068532077,85013.3689135447,0.0,1.0
2002-04-23,29.84,30.0,29.75,29.9,57400,15.0229548166573,15.1035068532077,14.9776442960976,15.0531618303637,114013.256440128,0.0,1.0
2002-04-24,29.17,30.0,29.1,29.7,77100,14.6856431636023,15.1035068532077,14.6504016476115,14.9524717846756,153143.241664353,0.0,1.0
2002-04-25,30.26,30.26,29.09,29.25,52200,15.2344039126022,15.2344039126022,14.6453671453271,14.7259191818775,103684.529375865,0.0,1.0
2002-04-26,29.75,30.36,29.69,30.26,51500,14.9776442960976,15.2847489354462,14.9474372823912,15.2344039126022,102294.123809523,0.0,1.0
2002-04-29,29.6,29.72,29.45,29.6,37500,14.9021267618316,14.9625407892444,14.8266092275656,14.9021267618316,74486.012482662,0.0,1.0
2002-04-30,29.92,30.15,29.69,29.7,60300,15.0632308349325,15.1790243874737,14.9474372823912,14.9524717846756,119773.50807212,0.0,1.0
2002-05-01,29.73,29.92,29.44,29.92,50200,14.9675752915288,15.0632308349325,14.8215747252812,15.0632308349325,99711.9420434571,0.0,1.0
2002-05-02,29.65,29.99,29.6,29.9,93700,14.9272992732536,15.0984723509233,14.9021267618316,15.0531618303637,186115.716523345,0.0,1.0
2002-05-03,29.42,29.68,29.35,29.65,68900,14.8115057207123,14.9424027801068,14.7762642047215,14.9272992732536,136855.633601478,0.0,1.0
2002-05-06,29.0,29.74,28.99,29.42,53900,14.6000566247674,14.9726097938132,14.595022122483,14.8115057207123,107061.228608413,0.0,1.0
2002-05-07,29.11,29.47,28.78,28.78,69300,14.6554361498959,14.8366782321344,14.4892975745106,14.4892975745106,137650.151067959,0.0,1.0
2002-05-08,29.19,29.35,28.97,29.22,67700,14.6957121681711,14.7762642047215,14.5849531179142,14.7108156750243,134472.081202032,0.0,1.0
2002-05-09,29.56,30.25,29.31,29.31,109700,14.881988752694,15.2293694103178,14.7561261955839,14.7561261955839,217896.415182614,0.0,1.0
2002-05-10,29.0,29.65,28.77,29.6,82800,14.6000566247674,14.9272992732536,14.4842630722262,14.9021267618316,164465.115561718,0.0,1.0
2002-05-13,29.3,29.32,28.75,29.0,70100,14.7510916932995,14.7611606978683,14.4741940676574,14.6000566247674,139239.186000923,0.0,1.0
2002-05-14,30.39,30.4,29.4,29.4,113500,15.2998524422994,15.3048869445838,14.8014367161435,14.8014367161435,225444.33111419,0.0,1.0
2002-05-15,30.37,30.55,30.11,30.35,95600,15.3527147162856,15.4437087448971,15.2212788971801,15.3426042686621,189111.310517625,0.125,1.0
2002-05-16,30.64,30.8,30.31,30.4,141400,15.4892057592029,15.5700893401909,15.3223833734151,15.3678803877209,279710.662209123,0.0,1.0
2002-05-17,30.51,30.76,30.28,30.65,54700,15.4234878496501,15.5498684449439,15.3072177019799,15.4942609830146,108204.902566047,0.0,1.0
2002-05-20,29.94,30.61,29.91,30.35,45300,15.1353400923804,15.4740400877676,15.1201744209451,15.3426042686621,89610.2757996693,0.0,1.0
2002-05-21,29.44,30.04,29.29,30.04,29500,14.8825789017928,15.1858923304979,14.8067505446166,15.1858923304979,58355.4776178865,0.0,1.0
2002-05-22,29.5,29.85,29.28,29.54,41200,14.9129102446633,15.0898430780746,14.8016953208048,14.9331311399104,81499.8534866754,0.0,1.0
2002-05-23,30.27,30.27,28.8,29.5,45000,15.3021624781681,15.3021624781681,14.5590445778408,14.9129102446633,89016.8302645725,0.0,1.0
2002-05-24,29.74,30.11,29.58,30.1,50100,15.0342356161454,15.2212788971801,14.9533520351574,15.2162236733684,99105.4043612236,0.0,1.0
2002-05-28,28.95,29.64,28.7,29.64,62700,14.6348729350171,14.9836833780279,14.5084923397233,14.9836833780279,124030.116835304,0.0,1.0
2002-05-29,28.81,29.18,28.59,29.18,80300,14.5640998016526,14.7511430826873,14.4528848777941,14.7511430826873,158845.58822767,0.0,1.0
2002-05-30,28.6,28.81,28.22,28.81,89600,14.4579401016058,14.5640998016526,14.2658415967593,14.5640998016526,177242.399815682,0.0,1.0
2002-05-31,28.38,29.28,28.33,28.7,96400,14.3467251777473,14.8016953208048,14.3214490586886,14.5084923397233,190693.831944551,0.0,1.0
2002-06-03,27.74,28.4,27.63,28.4,83200,14.0231908537953,14.3568356253708,13.967583391866,14.3568356253708,164582.228400276,0.0,1.0
2002-06-04,27.79,28.03,27.54,27.75,65600,14.048466972854,14.1697923443361,13.9220863775603,14.028246077607,129766.75700791,0.0,1.0
2002-06-05,27.2,27.71,27.15,27.71,134700,13.7502087679608,14.00802518236,13.724932648902,14.00802518236,266457.04525862,0.0,1.0
2002-06-06,27.0,27.26,26.95,27.25,89400,13.6491042917258,13.7805401108313,13.623828172667,13.7754848870195,176846.76945895,0.0,1.0
2002-06-07,27.68,27.71,26.9,26.95,51600,13.9928595109248,14.00802518236,13.5985520536083,13.623828172667,102072.63203671,0.0,1.0
2002-06-10,27.83,28.05,27.6,27.6,52000,14.0686878681011,14.1799027919596,13.9524177204308,13.9524177204308,102863.892750172,0.0,1.0
2002-06-11,27.09,28.2,27.09,27.93,52800,13.6946013060315,14.2557311491358,13.6946013060315,14.1192401062186,104446.414177099,0.0,1.0
2002-06-12,27.25,27.52,27.05,27.05,91300,13.7754848870195,13.9119759299368,13.6743804107845,13.6743804107845,180605.2578479,0.0,1.0
2002-06-13,26.73,27.35,26.7,27.25,97400,13.5126132488085,13.826037125137,13.4974475773733,13.7754848870195,192671.983728208,0.0,1.0
2002-06-14,26.76,27.0,26.15,26.63,148600,13.5277789202438,13.6491042917258,13.219410267727,13.462061010691,293953.355051454,0.0,1.0
2002-06-17,27.37,27.38,26.63,26.76,174800,13.8361475727605,13.8412027965723,13.462061010691,13.5277789202438,345780.931783273,0.0,1.0
2002-06-18,27.92,28.21,27.35,27.37,105200,14.1141848824068,14.2607863729476,13.826037125137,13.8361475727605,208101.567640734,0.0,1.0
2002-06-19,26.78,28.2,26.77,27.8,90900,13.5378893678673,14.2557311491358,13.5328341440555,14.0535221966658,179813.997134436,0.0,1.0
2002-06-20,26.51,27.44,26.47,26.6,157000,13.40139832495,13.8715341394428,13.381177429703,13.4468953392558,310569.830034175,0.0,1.0
2002-06-21,26.75,26.97,26.21,26.3,480500,13.522723696432,13.6339386202905,13.2497416105975,13.2952386249033,950501.932047269,0.0,1.0
2002-06-24,26.3,27.12,26.21,26.74,181200,13.2952386249033,13.7097669774668,13.2497416105975,13.5176684726203,358441.103198677,0.0,1.0
2002-06-25,25.94,26.5,25.91,26.35,102100,13.1132505676802,13.3963431011383,13.098084896245,13.320514743962,201969.297111397,0.0,1.0
2002-06-26,25.79,26.28,25.62,25.8,124900,13.037422210504,13.2851281772798,12.9514834057042,13.0424774343157,247071.15777878,0.0,1.0
2002-06-27,26.35,26.35,25.45,25.95,86700,13.320514743962,13.320514743962,12.8655446009045,13.118305791492,171505.759643076,0.0,1.0
2002-06-28,27.22,27.4,26.35,26.35,191300,13.7603192155843,13.8513132441958,13.320514743962,13.320514743962,378420.436213615,0.0,1.0
2002-07-01,26.74,27.37,26.59,27.22,124200,13.5176684726203,13.8361475727605,13.441840115444,13.7603192155843,245686.451530219,0.0,1.0
2002-07-02,25.94,26.98,25.9,26.98,81400,13.1132505676802,13.6389938441023,13.0930296724332,13.6389938441023,161021.555189694,0.0,1.0
2002-07-03,25.41,26.31,25.24,25.9,90400,12.8453237056575,13.300293848715,12.7593849008577,13.0930296724332,178824.921242607,0.0,1.0
2002-07-05,26.36,26.4,25.5,25.5,41900,13.3255699677738,13.3457908630208,12.8908207199632,12.8908207199632,82884.5597352349,0.0,1.0
2002-07-08,27.07,27.75,26.37,26.37,126700,13.684490858408,14.028246077607,13.3306251915855,13.3306251915855,250631.830989363,0.0,1.0
2002-07-09,26.52,27.4,26.29,27.1,86900,13.4064535487618,13.8513132441958,13.2901834010915,13.6996565298433,171901.389999807,0.0,1.0
2002-07-10,25.85,26.71,25.69,26.65,70200,13.0677535533745,13.502502801185,12.9868699723865,13.4721714583145,138866.255212733,0.0,1.0
2002-07-11,25.59,26.2,25.35,25.85,81100,12.936317734269,13.2446863867858,12.814992362787,13.0677535533745,160428.109654596,0.0,1.0
2002-07-12,25.38,25.72,25.12,25.6,29800,12.8301580342222,13.0020356438217,12.6987222151167,12.9413729580807,58948.9231529836,0.0,1.0
2002-07-15,25.36,25.45,24.56,25.45,82300,12.8200475865987,12.8655446009045,12.4156296816587,12.8655446009045,162801.891794985,0.0,1.0
2002-07-16,25.7,25.74,25.0,25.61,236600,12.9919251961982,13.0121460914452,12.6380595293757,12.9464281818925,468030.712013286,0.0,1.0
2002-07-17,26.29,26.33,25.6,25.7,142500,13.2901834010915,13.3104042963385,12.9413729580807,12.9919251961982,281886.629171146,0.0,1.0
2002-07-18,25.8,26.5,25.41,26.3,166800,13.0424774343157,13.3963431011383,12.8453237056575,13.2952386249033,329955.717514016,0.0,1.0
2002-07-19,24.95,25.79,24.9,25.65,177300,12.612783410317,13.037422210504,12.5875072912582,12.9666490771395,350726.311242414,0.0,1.0
2002-07-22,24.7,25.27,23.8,24.95,121700,12.4864028150232,12.774550572293,12.0314326719657,12.612783410317,240741.072071077,0.0,1.0
2002-07-23,24.95,25.23,24.5,24.85,87100,12.612783410317,12.754329677046,12.3852983387882,12.5622311721995,172297.020356539,0.0,1.0
2002-07-24,26.36,26.36,24.64,25.0,168900,13.3255699677738,13.3255699677738,12.4560714721527,12.6380595293757,334109.836259694,0.0,1.0
2002-07-25,26.6,27.02,25.4,26.4,136900,13.4468953392558,13.6592147393493,12.8402684818457,13.3457908630208,270808.979182665,0.0,1.0
2002-07-26,25.7,26.48,25.39,26.48,141100,12.9919251961982,13.3862326535148,12.835213258034,13.3862326535148,279117.216674027,0.0,1.0
2002-07-29,27.45,27.62,25.9,25.9,63800,13.8765893632545,13.9625281680543,13.0930296724332,13.0930296724332,126206.083797327,0.0,1.0
2002-07-30,27.35,27.65,26.76,27.35,135900,13.826037125137,13.9776938394895,13.5277789202438,13.826037125137,268830.827399009,0.0,1.0
2002-07-31,26.99,27.55,26.75,27.35,94700,13.644049067914,13.927141601372,13.522723696432,13.826037125137,187330.973912334,0.0,1.0
2002-08-01,26.92,27.3,26.66,27.0,56000,13.6086625012318,13.8007610060783,13.4772266821263,13.6491042917258,110776.499884801,0.0,1.0
2002-08-02,26.04,26.92,25.94,26.92,64900,13.1638028057977,13.6086625012318,13.1132505676802,13.6086625012318,128382.05075935,0.0,1.0
2002-08-05,25.5,26.0,25.41,26.0,60800,12.8908207199632,13.1435819105507,12.8453237056575,13.1435819105507,120271.628446356,0.0,1.0
2002-08-06,26.3,26.39,25.6,25.6,53200,13.2952386249033,13.340735639209,12.9413729580807,12.9413729580807,105237.674890561,0.0,1.0
2002-08-07,27.08,27.1,26.3,26.45,106400,13.6895460822198,13.6996565298433,13.2952386249033,13.3710669820795,210475.349781122,0.0,1.0
2002-08-08,26.8,26.88,26.24,26.88,83300,13.5479998154908,13.5884416059848,13.2649072820328,13.5884416059848,164780.043578641,0.0,1.0
2002-08-09,26.56,26.8,26.31,26.7,89400,13.4266744440088,13.5479998154908,13.300293848715,13.4974475773733,176846.76945895,0.0,1.0
2002-08-12,26.34,26.74,25.83,26.45,123600,13.3154595201503,13.5176684726203,13.057643105751,13.3710669820795,244499.560460025,0.0,1.0
2002-08-13,25.86,26.5,25.8,26.33,57200,13.1359990748331,13.4610972731275,13.105521118743,13.3747430642056,112605.976262129,0.125,1.0
2002-08-14,26.54,26.54,25.54,25.87,99600,13.4814159105209,13.4814159105209,12.9734499756859,13.1410787341815,196076.140484406,0.0,1.0
2002-08-15,27.2,27.46,26.53,26.55,107100,13.816673427512,13.9487445705691,13.4763362511726,13.4864955698693,210840.910099195,0.0,1.0
2002-08-16,27.6,27.6,26.75,27.1,80100,14.019859801446,14.019859801446,13.5880887568363,13.7658768340285,157687.739485953,0.0,1.0
2002-08-19,28.05,28.2,27.4,27.5,88500,14.2484444721218,14.324639362347,13.918266614479,13.9690632079625,174224.281454517,0.0,1.0
2002-08-20,27.68,28.21,27.51,28.1,59400,14.0604970762328,14.3297190216954,13.9741428673109,14.2738427688635,116936.975349134,0.0,1.0
2002-08-21,27.99,27.99,27.7,27.85,125500,14.2179665160317,14.2179665160317,14.0706563949295,14.1468512851548,247063.811554145,0.0,1.0
2002-08-22,28.05,28.4,27.85,28.0,62400,14.2484444721218,14.426232549314,14.1468512851548,14.22304617538,122842.883195049,0.0,1.0
2002-08-23,27.55,28.05,27.49,28.05,51100,13.9944615047043,14.2484444721218,13.9639835486142,14.2484444721218,100597.296975433,0.0,1.0
2002-08-26,27.6,27.6,27.3,27.45,110600,14.019859801446,14.019859801446,13.8674700209955,13.9436649112208,217731.135919431,0.0,1.0
2002-08-27,28.36,28.67,27.55,27.6,143500,14.4059139119206,14.5633833517195,13.9944615047043,14.019859801446,282499.258629641,0.0,1.0
2002-08-28,27.68,28.29,27.4,28.29,42100,14.0604970762328,14.3703562964822,13.918266614479,14.3703562964822,82879.5734376856,0.0,1.0
2002-08-29,27.8,27.92,27.4,27.8,43300,14.121452988413,14.1824089005932,13.918266614479,14.121452988413,85241.9365760519,0.0,1.0
2002-08-30,27.47,27.8,27.42,27.78,101400,13.9538242299175,14.121452988413,13.9284259331757,14.1112936697163,199619.685191955,0.0,1.0
2002-09-03,27.06,27.39,26.64,27.3,86800,13.7455581966351,13.9131869551307,13.5322125040044,13.8674700209955,170877.600341832,0.0,1.0
2002-09-04,27.28,27.28,26.8,27.2,250900,13.8573107022988,13.8573107022988,13.613487053578,13.816673427512,493930.759513428,0.0,1.0
2002-09-05,27.33,27.54,27.09,27.2,91000,13.8827089990406,13.9893818453559,13.7607971746802,13.816673427512,179145.871326113,0.0,1.0
2002-09-06,28.28,28.31,27.39,27.39,85700,14.3652766371338,14.3805156151789,13.9131869551307,13.9131869551307,168712.100798329,0.0,1.0
2002-09-09,28.4,28.45,27.83,28.18,42600,14.426232549314,14.4516308460558,14.1366919664581,14.3144800436503,83863.8914120049,0.0,1.0
2002-09-10,27.76,28.4,27.1,28.4,108500,14.1011343510196,14.426232549314,13.7658768340285,14.426232549314,213597.00042729,0.0,1.0
2002-09-11,27.96,28.1,27.76,27.8,92100,14.2027275379866,14.2738427688635,14.1011343510196,14.121452988413,181311.370869616,0.0,1.0
2002-09-12,26.4,27.85,26.4,27.85,189900,13.410300679644,14.1468512851548,13.410300679644,14.1468512851548,373843.966646473,0.0,1.0
2002-09-13,26.76,26.82,26.18,26.5,110300,13.5931684161846,13.6236463722747,13.2985481739803,13.4610972731275,217140.545134839,0.0,1.0
2002-09-16,26.47,26.84,26.44,26.81,45500,13.4458582950825,13.6338056909714,13.4306193170374,13.6185667129264,89572.9356630565,0.0,1.0
2002-09-17,26.19,26.47,25.95,26.47,130600,13.3036278333287,13.4458582950825,13.1817160089683,13.4458582950825,257103.854892202,0.0,1.0
2002-09-18,26.08,26.23,25.8,26.1,92300,13.2477515804968,13.3239464707221,13.105521118743,13.2579108991935,181705.098059344,0.0,1.0
2002-09-19,26.24,27.07,25.95,25.95,101000,13.3290261300704,13.7506378559835,13.1817160089683,13.1817160089683,198832.2308125,0.0,1.0
2002-09-20,26.25,26.55,26.05,26.49,128700,13.3341057894188,13.4864955698693,13.2325126024518,13.4560176137792,253363.446589789,0.0,1.0
2002-09-23,25.68,26.33,25.47,26.15,49100,13.0445652065628,13.3747430642056,12.9378923602475,13.2833091959353,96660.0250781559,0.0,1.0
2002-09-24,24.97,25.41,24.97,25.3,110100,12.68390939283,12.9074144041574,12.68390939283,12.8515381513255,216746.81794511,0.0,1.0
2002-09-25,25.64,25.85,25.15,25.15,123500,13.0242465691694,13.1309194154848,12.7753432611003,12.7753432611003,243126.539656869,0.0,1.0
2002-09-26,26.26,26.27,25.65,25.65,59300,13.3391854487671,13.3442651081155,13.0293262285178,13.0293262285178,116740.11175427,0.0,1.0
2002-09-27,25.7,26.5,25.64,26.05,69500,13.0547245252595,13.4610972731275,13.0242465691694,13.2325126024518,136820.198430384,0.0,1.0
2002-09-30,25.45,25.71,24.77,25.55,89300,12.9277330415508,13.0598041846079,12.582316205863,12.9785296350343,175799.190213427,0.0,1.0
2002-10-01,26.16,26.16,24.7,25.3,93500,13.2883888552836,13.2883888552836,12.5467585904245,12.8515381513255,184067.46119771,0.0,1.0
2002-10-02,25.36,26.39,25.36,26.06,90300,12.8820161074156,13.4052210202957,12.8820161074156,13.2375922618001,177767.826162067,0.0,1.0
2002-10-03,25.62,25.95,25.35,25.46,88000,13.0140872504727,13.1817160089683,12.8769364480673,12.9328127008991,173239.963480198,0.0,1.0
2002-10-04,24.75,25.8,24.43,25.8,106300,12.5721568871663,13.105521118743,12.4096077880191,13.105521118743,209266.001340284,0.0,1.0
2002-10-07,23.67,24.72,23.66,24.65,45900,12.0235536775445,12.5569179091212,12.0184740181961,12.5213602936828,90360.390042512,0.0,1.0
2002-10-08,24.53,24.78,23.5,23.8,65300,12.4604043815026,12.5873958652113,11.9371994686225,12.089589249073,128551.927446101,0.0,1.0
2002-10-09,23.37,24.4,23.36,24.4,54600,11.871163897094,12.394368809974,11.8660842377456,12.394368809974,107487.522795668,0.0,1.0
2002-10-10,23.63,23.66,22.88,23.4,176500,12.0032350401511,12.0184740181961,11.6222605890248,11.886402875139,347464.244934714,0.0,1.0
2002-10-11,24.26,24.75,24.1,24.15,136300,12.3232535790971,12.5721568871663,12.2419790295235,12.2673773262653,268325.079799443,0.0,1.0
2002-10-14,24.13,24.33,24.06,24.27,119400,12.2572180075686,12.3588111945356,12.2216603921301,12.3283332384455,235055.132267449,0.0,1.0
2002-10-15,25.94,26.27,24.3,24.3,145600,13.1766363496199,13.3442651081155,12.3435722164905,12.3435722164905,286633.394121782,0.0,1.0
2002-10-16,24.9,25.71,24.85,25.7,108200,12.6483517773915,13.0598041846079,12.6229534806498,13.0547245252595,213006.409642698,0.0,1.0
2002-10-17,25.88,26.03,25.25,25.25,62400,13.1461583935298,13.2223532837551,12.8261398545838,12.8261398545838,122842.883195049,0.0,1.0
2002-10-18,25.63,26.1,25.6,26.0,67400,13.0191669098211,13.2579108991935,13.003927931776,13.20711430571,132686.062938242,0.0,1.0
2002-10-21,25.79,25.97,25.12,25.3,92600,13.1004414593947,13.191875327665,12.7601042830552,12.8515381513255,182295.688843935,0.0,1.0
2002-10-22,25.24,25.7,25.15,25.7,89100,12.8210601952354,13.0547245252595,12.7753432611003,13.0547245252595,175405.4630237,0.0,1.0
2002-10-23,26.4,26.48,25.45,25.45,182300,13.410300679644,13.4509379544308,12.9277330415508,12.9277330415508,358882.333436819,0.0,1.0
2002-10-24,25.76,26.59,25.76,26.4,117400,13.0852024813496,13.5068142072627,13.0852024813496,13.410300679644,231117.860370173,0.0,1.0
2002-10-25,26.12,26.3,25.7,25.92,92000,13.2680702178902,13.3595040861605,13.0547245252595,13.1664770309232,181114.507274752,0.0,1.0
2002-10-28,25.38,26.22,25.3,26.22,74300,12.8921754261123,13.3188668113737,12.8515381513255,13.3188668113737,146269.650983849,0.0,1.0
2002-10-29,25.23,25.39,25.02,25.38,132000,12.8159805358871,12.8972550854607,12.7093076895717,12.8921754261123,259859.945220296,0.0,1.0
2002-10-30,25.69,26.03,25.3,25.35,70600,13.0496448659112,13.2223532837551,12.8515381513255,12.8769364480673,138985.697973886,0.0,1.0
2002-10-31,25.55,25.87,25.28,25.59,211800,12.9785296350343,13.1410787341815,12.8413788326288,12.9988482724277,416957.093921657,0.0,1.0
2002-11-01,26.02,26.07,25.3,25.75,100000,13.2172736244067,13.2426719211485,12.8515381513255,13.0801228220013,196863.594863861,0.0,1.0
2002-11-04,26.28,26.55,25.95,26.1,86600,13.3493447674638,13.4864955698693,13.1817160089683,13.2579108991935,170483.873152104,0.0,1.0
2002-11-05,25.95,26.23,25.81,26.23,85300,13.1817160089683,13.3239464707221,13.1106007780914,13.3239464707221,167924.646418873,0.0,1.0
2002-11-06,26.07,26.22,25.69,25.96,96100,13.2426719211485,13.3188668113737,13.0496448659112,13.1867956683166,189185.91466417,0.0,1.0
2002-11-07,25.39,26.11,25.37,26.08,138300,12.8972550854607,13.2629905585419,12.887095766764,13.2477515804968,272262.351696719,0.0,1.0
2002-11-08,25.65,25.72,25.4,25.4,82100,13.0293262285178,13.0648838439562,12.902334744809,12.902334744809,161625.011383229,0.0,1.0
2002-11-11,25.33,25.75,25.33,25.5,48200,12.8667771293706,13.0801228220013,12.8667771293706,12.9531313382925,94888.2527243808,0.0,1.0
2002-11-12,25.6,26.01,25.17,25.3,87100,13.003927931776,13.2121939650584,12.785502579797,12.8515381513255,171468.191126423,0.0,1.0
2002-11-13,25.55,25.99,25.16,25.47,77200,13.0420253768887,13.2666238569603,12.8429494513706,13.0011892896029,151238.779484,0.125,1.0
2002-11-14,26.08,26.24,25.83,25.9,69100,13.3125644551568,13.3942366297283,13.1849516823888,13.2206832587638,135370.461947467,0.0,1.0
2002-11-15,26.53,26.65,26.0,26.0,72300,13.5422674461392,13.6035215770678,13.271728367871,13.271728367871,141639.426900171,0.0,1.0
2002-11-18,26.23,26.92,26.21,26.65,63000,13.3891321188176,13.7413433716572,13.3789230969961,13.6035215770678,123420.247506373,0.0,1.0
2002-11-19,26.15,26.6,25.92,26.2,74700,13.3482960315318,13.5779990225142,13.2308922805853,13.3738185860854,146341.1506147,0.0,1.0
2002-11-20,26.46,26.5,26.14,26.14,56100,13.5065358697641,13.526953913407,13.3431915206211,13.3431915206211,109902.791827104,0.0,1.0
2002-11-21,27.1,27.21,26.46,26.46,125700,13.8332245680502,13.8893741880681,13.5065358697641,13.5065358697641,246252.779548431,0.0,1.0
2002-11-22,26.67,27.2,26.45,27.01,75500,13.6137305988892,13.8842696771574,13.5014313588534,13.7872839698537,147908.391852877,0.0,1.0
2002-11-25,27.65,27.66,26.91,27.0,81000,14.1139726681398,14.1190771790505,13.7362388607465,13.782179458943,158683.175365337,0.0,1.0
2002-11-26,27.05,27.63,27.0,27.62,103100,13.8077020134966,14.1037636463183,13.782179458943,14.0986591354076,201978.214569954,0.0,1.0
2002-11-27,28.02,28.1,27.2,27.2,74500,14.3028395718364,14.3436756591222,13.8842696771574,13.8842696771574,145949.340305156,0.0,1.0
2002-11-29,27.98,28.2,27.8,28.2,49800,14.2824215281935,14.3947207682294,14.1905403318006,14.3947207682294,97560.7670764667,0.0,1.0
2002-12-02,27.58,28.45,27.25,28.0,58200,14.0782410917647,14.5223335409973,13.909792231711,14.292630550015,114016.800077317,0.0,1.0
2002-12-03,27.25,27.65,27.15,27.65,63900,13.909792231711,14.1139726681398,13.8587471226038,14.1139726681398,125183.393899321,0.0,1.0
2002-12-04,27.54,27.79,26.8,27.1,73700,14.0578230481219,14.1854358208898,13.6800892407286,13.8332245680502,144382.099066979,0.0,1.0
2002-12-05,27.26,27.52,26.89,27.52,72000,13.9148967426217,14.0476140263004,13.7260298389251,14.0476140263004,141051.711435855,0.0,1.0
2002-12-06,27.36,27.44,27.02,27.16,76300,13.9659418517289,14.0067779390147,13.7923884807644,13.8638516335145,149475.633091052,0.0,1.0
2002-12-09,26.43,27.28,26.41,27.22,76300,13.491222337032,13.9251057644431,13.4810133152105,13.8944786989788,149475.633091052,0.0,1.0
2002-12-10,27.45,27.53,26.42,26.42,75100,14.0118824499254,14.0527185372111,13.4861178261213,13.4861178261213,147124.771233788,0.0,1.0
2002-12-11,27.78,27.88,27.18,27.46,119700,14.1803313099791,14.2313764190863,13.8740606553359,14.0169869608361,234498.47026211,0.0,1.0
2002-12-12,27.95,28.28,27.77,27.78,80800,14.2671079954614,14.4355568555151,14.1752267990684,14.1803313099791,158291.365055793,0.0,1.0
2002-12-13,27.65,27.85,27.41,27.85,64600,14.1139726681398,14.2160628863542,13.9914644062825,14.2160628863542,126554.729982725,0.0,1.0
2002-12-16,28.33,28.33,27.58,27.58,58500,14.4610794100687,14.4610794100687,14.0782410917647,14.0782410917647,114604.515541632,0.0,1.0
2002-12-17,28.27,28.55,28.05,28.23,101000,14.4304523446044,14.5733786501045,14.3181531045686,14.4100343009615,197864.206319741,0.0,1.0
2002-12-18,28.31,28.48,28.0,28.07,74600,14.4508703882473,14.5376470737295,14.292630550015,14.32836212639,146145.245459928,0.0,1.0
2002-12-19,28.63,28.7,28.16,28.25,158500,14.6142147373903,14.6499463137653,14.3743027245865,14.4202433227829,310509.670313654,0.0,1.0
2002-12-20,28.76,29.2,28.45,28.63,513700,14.6805733792297,14.9051718593013,14.5223335409973,14.6142147373903,1006364.78006387,0.0,1.0
2002-12-23,27.85,28.65,27.74,28.65,158600,14.2160628863542,14.6244237592117,14.1599132663362,14.6244237592117,310705.575468425,0.0,1.0
2002-12-24,27.84,27.95,27.71,27.86,38800,14.2109583754434,14.2671079954614,14.1445997336041,14.2211673972649,76011.2000515445,0.0,1.0
2002-12-26,27.91,28.39,27.89,27.89,40700,14.2466899518185,14.491706475533,14.236480929997,14.236480929997,79733.3979922126,0.0,1.0
2002-12-27,27.49,27.95,27.45,27.91,60800,14.0323004935683,14.2671079954614,14.0118824499254,14.2466899518185,119110.334101389,0.0,1.0
2002-12-30,27.95,27.95,27.34,27.57,84900,14.2671079954614,14.2671079954614,13.9557328299075,14.073136580854,166323.476401446,0.0,1.0
2002-12-31,28.28,28.74,27.91,27.95,110600,14.4355568555151,14.6703643574082,14.2466899518185,14.2671079954614,216671.101177856,0.0,1.0
2003-01-02,28.8,28.95,28.32,28.48,58100,14.7009914228725,14.7775590865333,14.455974899158,14.5376470737295,113820.894922545,0.0,1.0
2003-01-03,28.29,28.7,28.21,28.7,60300,14.4406613664258,14.6499463137653,14.3998252791401,14.6499463137653,118130.808327529,0.0,1.0
2003-01-06,28.35,29.23,28.22,28.44,250300,14.4712884318901,14.9204853920335,14.4049297900508,14.5172290300866,490350.602394371,0.0,1.0
2003-01-07,27.85,28.2,27.69,28.2,131900,14.2160628863542,14.3947207682294,14.1343907117827,14.3947207682294,258398.899144295,0.0,1.0
2003-01-08,27.46,27.86,27.45,27.79,77000,14.0169869608361,14.2211673972649,14.0118824499254,14.1854358208898,150846.969174456,0.0,1.0
2003-01-09,27.66,27.73,27.44,27.5,100700,14.1190771790505,14.1548087554255,14.0067779390147,14.037405004479,197276.490855425,0.0,1.0
2003-01-10,27.42,27.58,27.25,27.54,80500,13.9965689171932,14.0782410917647,13.909792231711,14.0578230481219,157703.649591477,0.0,1.0
2003-01-13,27.55,27.85,27.11,27.62,90100,14.0629275590326,14.2160628863542,13.8383290789609,14.0986591354076,176510.544449591,0.0,1.0
2003-01-14,27.25,27.55,27.17,27.45,65100,13.909792231711,14.0629275590326,13.8689561444252,14.0118824499254,127534.255756586,0.0,1.0
2003-01-15,27.51,27.51,26.85,27.32,119700,14.0425095153897,14.0425095153897,13.7056117952822,13.945523808086,234498.470262109,0.0,1.0
2003-01-16,27.64,28.0,27.52,27.61,94700,14.1088681572291,14.292630550015,14.0476140263004,14.0935546244969,185522.181569104,0.0,1.0
2003-01-17,26.99,27.54,26.91,27.54,46100,13.7770749480323,14.0578230481219,13.7362388607465,14.0578230481219,90312.2763499016,0.0,1.0
2003-01-21,26.21,26.92,26.14,26.82,90900,13.3789230969961,13.7413433716572,13.3431915206211,13.69029826255,178077.785687768,0.0,1.0
2003-01-22,25.99,26.15,25.97,26.14,59000,13.2666238569603,13.3482960315318,13.2564148351389,13.3431915206211,115584.041315493,0.0,1.0
2003-01-23,26.23,26.33,25.87,26.09,76300,13.3891321188176,13.4401772279248,13.2053697260317,13.3176689660675,149475.633091052,0.0,1.0
2003-01-24,25.99,26.13,25.7,26.13,51300,13.2666238569603,13.3380870097104,13.1185930405494,13.3380870097104,100499.344398047,0.0,1.0
2003-01-27,25.17,26.0,24.99,26.0,73600,12.8480539622813,13.271728367871,12.7561727658884,13.271728367871,144186.193912208,0.0,1.0
2003-01-28,25.29,25.4,25.1,25.1,102500,12.9093080932099,12.9654577132279,12.8123223859063,12.8123223859063,200802.783641322,0.0,1.0
2003-01-29,25.49,25.64,24.8,25.12,51400,13.0113983114243,13.0879659750851,12.6591870585847,12.8225314077277,100695.249552819,0.0,1.0
2003-01-30,24.67,25.4,24.65,25.39,85000,12.5928284167453,12.9654577132279,12.5826193949239,12.9603532023171,166519.381556218,0.0,1.0
2003-01-31,25.92,25.92,24.82,24.82,112700,13.2308922805853,13.2308922805853,12.6693960804061,12.6693960804061,220785.109428068,0.0,1.0
2003-02-03,25.43,26.13,25.38,26.05,62700,12.98077124596,13.3380870097104,12.9552486914064,13.2972509224246,122832.532042057,0.0,1.0
2003-02-04,25.37,25.38,25.18,25.23,50200,12.9501441804957,12.9552486914064,12.853158473192,12.8786810277456,98344.3876955546,0.0,1.0
2003-02-05,26.28,26.86,25.62,25.62,212100,13.4146546733712,13.7107163061929,13.0777569532637,13.0777569532637,415514.833271457,0.0,1.0
2003-02-06,26.24,27.07,26.1,26.18,117500,13.3942366297283,13.817911035318,13.3227734769782,13.363609564264,230188.556857125,0.0,1.0
2003-02-07,25.78,26.37,25.77,26.37,74600,13.1594291278352,13.4605952715677,13.1543246169245,13.4605952715677,146145.245459928,0.0,1.0
2003-02-10,26.18,26.35,25.65,25.65,76300,13.363609564264,13.4503862497462,13.0930704859958,13.0930704859958,149475.633091052,0.0,1.0
2003-02-11,25.95,26.28,25.82,26.18,83500,13.2462058133174,13.4146546733712,13.1798471714781,13.363609564264,163580.804234638,0.0,1.0
2003-02-12,25.56,26.14,25.5,25.9,98700,13.0471298877994,13.3431915206211,13.0165028223351,13.2206832587638,193358.387759985,0.0,1.0
2003-02-13,25.71,25.9,25.46,25.46,71300,13.1236975514602,13.2206832587638,12.9960847786922,12.9960847786922,139680.375352451,0.0,1.0
2003-02-14,25.93,26.47,25.7,25.7,106300,13.235996791496,13.5116403806749,13.1185930405494,13.1185930405494,208247.179522659,0.0,1.0
2003-02-18,27.01,27.19,25.97,26.0,92700,13.7872839698537,13.8791651662467,13.2564148351389,13.271728367871,181604.078473664,0.0,1.0
2003-02-19,26.91,27.07,26.75,27.05,111200,13.8025975025859,13.8846642287254,13.7205307764464,13.8744058879579,216799.193009821,0.13,1.0
2003-02-20,26.51,26.98,26.49,26.85,97600,13.5974306872371,13.8385016952719,13.5871723464697,13.7718224802836,190284.183792794,0.0,1.0
2003-02-21,26.81,27.11,26.45,26.55,58600,13.7513057987487,13.9051809102602,13.5666556649348,13.617947368772,114248.495596902,0.0,1.0
2003-02-24,26.09,26.78,26.04,26.78,113600,13.382005531121,13.7359182875975,13.3563596792024,13.7359182875975,221478.312283415,0.0,1.0
2003-02-25,27.01,27.04,25.96,26.09,165700,13.8538892064231,13.8692767175742,13.3153263161326,13.382005531121,323054.193181002,0.0,1.0
2003-02-26,27.01,27.1,26.95,27.01,120400,13.8538892064231,13.9000517398765,13.8231141841207,13.8538892064231,234735.816891929,0.0,1.0
2003-02-27,27.14,27.25,26.9,27.01,71100,13.9205684214114,13.9769892956323,13.7974683322022,13.8538892064231,138618.908480201,0.0,1.0
2003-02-28,26.81,27.15,26.79,27.15,126500,13.7513057987487,13.9256975917951,13.7410474579813,13.9256975917951,246628.578378979,0.0,1.0
2003-03-03,27.47,27.52,26.96,27.0,86900,14.0898310440741,14.1154768959927,13.8282433545045,13.8487600360393,169423.11036469,0.0,1.0
2003-03-04,27.0,27.39,26.99,27.35,123900,13.8487600360393,14.0487976810044,13.8436308656556,14.0282809994695,241559.532499254,0.0,1.0
2003-03-05,27.0,27.06,26.9,26.9,96300,13.8487600360393,13.8795350583416,13.7974683322022,13.7974683322022,187749.660852931,0.0,1.0
2003-03-06,27.21,27.24,26.85,26.9,54200,13.9564726140974,13.9718601252486,13.7718224802836,13.7974683322022,105670.110261982,0.0,1.0
2003-03-07,27.15,27.26,27.0,27.15,89900,13.9256975917951,13.982118466016,13.8487600360393,13.9256975917951,175272.009456682,0.0,1.0
2003-03-10,27.01,27.15,26.93,27.1,88000,13.8538892064231,13.9256975917951,13.8128558433533,13.9000517398765,171567.70669842,0.0,1.0
2003-03-11,26.91,27.13,26.85,26.9,153300,13.8025975025859,13.9154392510277,13.7718224802836,13.7974683322022,298878.74360077,0.0,1.0
2003-03-12,26.9,27.1,26.69,26.91,100900,13.7974683322022,13.9000517398765,13.6897557541441,13.8025975025859,196717.972793983,0.0,1.0
2003-03-13,26.91,27.45,26.9,26.95,138200,13.8025975025859,14.0795727033067,13.7974683322022,13.8231141841207,269439.284837746,0.0,1.0
2003-03-14,27.25,27.29,26.8,27.07,74200,13.9769892956323,13.9975059771672,13.746176628365,13.8846642287254,144662.770875259,0.0,1.0
2003-03-17,28.03,28.03,27.07,27.15,128300,14.3770645855623,14.3770645855623,13.8846642287254,13.9256975917951,250137.917834174,0.0,1.0
2003-03-18,28.0,28.03,27.75,28.0,111100,14.3616770744112,14.3770645855623,14.2334478148182,14.3616770744112,216604.229706755,0.0,1.0
2003-03-19,28.41,28.41,28.02,28.1,102900,14.5719730601436,14.5719730601436,14.3719354151786,14.4129687782484,200617.238855312,0.0,1.0
2003-03-20,28.33,28.35,28.0,28.31,117500,14.5309396970739,14.5411980378413,14.3616770744112,14.5206813563064,229081.881103004,0.0,1.0
2003-03-21,29.38,29.38,28.3,28.35,107900,15.0695025873643,15.0695025873643,14.5155521859227,14.5411980378413,210365.404008631,0.0,1.0
2003-03-24,28.5,29.13,28.15,29.13,98800,14.6181355935971,14.9412733277713,14.4386146301669,14.9412733277713,192623.74342959,0.0,1.0
2003-03-25,28.55,28.67,28.27,28.5,77700,14.6437814455157,14.7053314901203,14.5001646747716,14.6181355935971,151486.486482582,0.0,1.0
2003-03-26,28.3,28.6,28.27,28.45,59400,14.5155521859227,14.6694272974343,14.5001646747716,14.5924897416785,115808.202021434,0.0,1.0
2003-03-27,28.27,28.3,28.11,28.2,97500,14.5001646747716,14.5155521859227,14.4180979486321,14.4642604820855,190089.220489726,0.0,1.0
2003-03-28,28.58,28.58,28.16,28.28,101500,14.6591689566668,14.6591689566668,14.4437438005507,14.5052938451553,197887.752612383,0.0,1.0
2003-03-31,28.5,28.73,28.04,28.38,100100,14.6181355935971,14.7361065124226,14.382193755946,14.5565855489925,195158.266369453,0.0,1.0
2003-04-01,28.38,28.5,28.1,28.5,76100,14.5565855489925,14.6181355935971,14.4129687782484,14.6181355935971,148367.07363352,0.0,1.0
2003-04-02,29.2,29.25,28.44,28.44,92700,14.9771775204574,15.002823372376,14.5873605712948,14.5873605712948,180730.98194254,0.0,1.0
2003-04-03,28.53,29.37,28.53,29.3,111400,14.6335231047482,15.0643734169806,14.6335231047482,15.0284692242945,217189.119615955,0.0,1.0
2003-04-04,28.39,28.65,28.21,28.4,162900,14.5617147193762,14.6950731493529,14.4693896524693,14.5668438897599,317595.220695143,0.0,1.0
2003-04-07,28.69,29.14,28.67,28.79,84200,14.7155898308877,14.9464024981551,14.7053314901203,14.7668815347249,164159.101181898,0.0,1.0
2003-04-08,28.74,28.84,28.37,28.59,71700,14.7412356828063,14.7925273866435,14.5514563786087,14.6642981270505,139788.688298599,0.0,1.0
2003-04-09,28.62,28.83,28.45,28.74,106900,14.6796856382017,14.7873982162598,14.5924897416785,14.7412356828063,208415.770977967,0.0,1.0
2003-04-10,28.8,28.88,28.54,28.61,83300,14.7720107051086,14.8130440681784,14.638652275132,14.674556467818,162404.4314543,0.0,1.0
2003-04-11,28.55,28.95,28.2,28.89,109800,14.6437814455157,14.8489482608644,14.4642604820855,14.8181732385621,214069.706766892,0.0,1.0
2003-04-14,29.1,29.1,28.7,28.7,77900,14.9258858166202,14.9258858166202,14.7207190012714,14.7207190012714,151876.413088715,0.0,1.0
2003-04-15,29.28,29.35,28.94,29.0,111500,15.0182108835271,15.0541150762131,14.8438190904807,14.874594112783,217384.082919021,0.0,1.0
2003-04-16,28.93,29.3,28.7,29.3,119500,14.838689920097,15.0284692242945,14.7207190012714,15.0284692242945,232981.147164331,0.0,1.0
2003-04-17,28.8,28.93,28.7,28.93,110500,14.7720107051086,14.838689920097,14.7207190012714,14.838689920097,215434.449888358,0.0,1.0
2003-04-21,28.55,28.89,28.5,28.78,135100,14.6437814455157,14.8181732385621,14.6181355935971,14.7617523643412,263395.422442688,0.0,1.0
2003-04-22,29.01,29.7,28.2,28.55,292500,14.8797232831667,15.2336360396433,14.4642604820855,14.6437814455157,570267.661469181,0.0,1.0
2003-04-23,29.49,29.55,29.27,29.45,164100,15.1259234615852,15.1566984838875,15.0130817131434,15.1054067800503,319934.78033194,0.0,1.0
2003-04-24,28.98,29.6,28.98,29.48,148800,14.8643357720156,15.1823443358061,14.8643357720156,15.1207942912015,290105.394962782,0.0,1.0
2003-04-25,29.06,29.07,28.77,28.98,87900,14.9053691350853,14.910498305469,14.7566231939575,14.8643357720156,171372.743395354,0.0,1.0
2003-04-28,29.0,30.0,28.82,29.06,250400,14.874594112783,15.3875111511548,14.7822690458761,14.9053691350853,488188.110878232,0.0,1.0
2003-04-29,29.62,29.92,29.1,29.1,178000,15.1926026765735,15.3464777880851,14.9258858166202,14.9258858166202,347034.679458169,0.0,1.0
2003-04-30,29.58,29.92,29.49,29.56,151200,15.1720859950387,15.3464777880851,15.1259234615852,15.1618276542712,294784.514236376,0.0,1.0
2003-05-01,29.04,29.44,28.79,29.44,109600,14.8951107943179,15.1002776096666,14.7668815347249,15.1002776096666,213679.780160759,0.0,1.0
2003-05-02,29.43,29.68,29.0,29.0,58800,15.0951484392829,15.2233776988758,14.874594112783,14.874594112783,114638.422203035,0.0,1.0
2003-05-05,29.52,29.75,29.35,29.43,99000,15.1413109727363,15.2592818915619,15.0541150762131,15.0951484392829,193013.670035723,0.0,1.0
2003-05-06,29.36,29.65,29.26,29.45,78500,15.0592442465969,15.2079901877247,15.0079525427597,15.1054067800503,153046.192907113,0.0,1.0
2003-05-07,29.05,29.25,28.96,29.25,134400,14.9002399647016,15.002823372376,14.8540774312481,15.002823372376,262030.679321223,0.0,1.0
2003-05-08,28.89,29.05,28.67,29.05,44900,14.8181732385621,14.9002399647016,14.7053314901203,14.9002399647016,87538.5230768075,0.0,1.0
2003-05-09,29.06,29.06,28.57,29.02,94500,14.9053691350853,14.9053691350853,14.6540397862831,14.8848524535504,184240.321397735,0.0,1.0
2003-05-12,29.01,29.08,28.78,28.9,83100,14.8797232831667,14.9156274758527,14.7617523643412,14.8233024089458,162014.504848167,0.0,1.0
2003-05-13,29.03,29.06,28.59,28.78,73900,14.9566608389225,14.9721172572886,14.7299667028865,14.8278573525384,143435.558451465,0.13,1.0
2003-05-14,29.03,29.23,28.8,29.23,137600,14.9566608389225,15.0597036280298,14.8381616314491,15.0597036280298,267073.516142375,0.0,1.0
2003-05-15,28.71,29.32,28.63,29.18,55100,14.7917923763508,15.1060728831281,14.7505752607079,15.033942930753,106945.862932012,0.0,1.0
2003-05-16,28.93,29.05,28.21,28.82,113600,14.9051394443688,14.9669651178332,14.5341854035826,14.8484659103598,220490.926117543,0.0,1.0
2003-05-19,28.0,28.8,27.95,28.8,74300,14.42599047502,14.8381616314491,14.4002297777431,14.8381616314491,144211.934951878,0.0,1.0
2003-05-20,27.68,28.1,27.55,27.9,115600,14.2611220124483,14.4775118695736,14.1941441995286,14.3744690804663,224372.808619612,0.0,1.0
2003-05-21,27.8,27.88,27.4,27.88,90100,14.3229476859127,14.3641648015556,14.1168621076981,14.3641648015556,174878.806718227,0.0,1.0
2003-05-22,27.45,27.8,27.3,27.8,101800,14.1426228049749,14.3229476859127,14.0653407131445,14.3229476859127,197587.819355333,0.0,1.0
2003-05-23,27.61,27.75,27.27,27.45,124200,14.2250570362608,14.2971869886359,14.0498842947784,14.1426228049749,241064.90337851,0.0,1.0
2003-05-27,28.2,28.27,27.34,27.36,96000,14.5290332641273,14.5650982403148,14.0859492709659,14.0962535498767,186330.360099331,0.0,1.0
2003-05-28,28.48,28.7,27.99,28.05,129700,14.6732931688775,14.7866402368955,14.4208383355646,14.4517511722968,251740.080259201,0.0,1.0
2003-05-29,28.8,28.99,28.57,28.6,97100,14.8381616314491,14.936052281101,14.7196624239757,14.7351188423418,188465.39547547,0.0,1.0
2003-05-30,29.34,29.55,28.9,28.9,103300,15.1163771620388,15.2245720906014,14.8896830260028,14.8896830260028,200499.231231885,0.0,1.0
2003-06-02,29.39,29.95,29.34,29.34,230800,15.1421378593156,15.430657668816,15.1163771620388,15.1163771620388,447969.24073881,0.0,1.0
2003-06-03,29.69,29.86,29.05,29.35,105300,15.2967020429765,15.3842884137177,14.9669651178332,15.1215293014941,204381.113733955,0.0,1.0
2003-06-04,30.05,30.05,29.55,29.6,68700,15.4821790633696,15.4821790633696,15.2245720906014,15.2503327878783,133342.663946085,0.0,1.0
2003-06-05,29.63,30.05,29.34,30.0,81500,15.2657892062443,15.4821790633696,15.1163771620388,15.4564183660928,158186.711959329,0.0,1.0
2003-06-06,29.21,29.68,29.12,29.5,100900,15.049399349119,15.2915499035212,15.0030300940208,15.1988113933246,195840.972229402,0.0,1.0
2003-06-09,29.1,29.39,29.09,29.12,79000,14.99272581511,15.1421378593156,14.9875736756547,15.0030300940208,153334.358831742,0.0,1.0
2003-06-10,29.81,29.81,29.2,29.2,115700,15.3585277164409,15.3585277164409,15.0442472096637,15.0442472096637,224566.902744715,0.0,1.0
2003-06-11,30.2,30.2,29.8,29.8,242800,15.5594611552001,15.5594611552001,15.3533755769855,15.3533755769855,471260.535751227,0.0,1.0
2003-06-12,30.1,30.45,30.0,30.2,229600,15.5079397606465,15.6882646415842,15.4564183660928,15.5594611552001,445640.111237567,0.0,1.0
2003-06-13,30.13,30.5,29.99,30.35,339000,15.5233961790126,15.714025338861,15.4512662266375,15.6367432470306,657979.084100763,0.0,1.0
2003-06-16,30.76,30.81,30.08,30.1,329800,15.8479809647005,15.8737416619773,15.4976354817357,15.5079397606465,640122.424591246,0.0,1.0
2003-06-17,31.59,31.67,30.5,30.7,258600,16.2756085394957,16.3168256551387,15.714025338861,15.8170681279683,501927.407517576,0.0,1.0
2003-06-18,30.9,31.34,30.88,31.34,186500,15.9201109170756,16.1468050531116,15.9098066381649,16.1468050531116,361985.543317973,0.0,1.0
2003-06-19,30.54,31.09,30.37,30.7,174900,15.7346338966825,16.0180015667275,15.6470475259413,15.8170681279683,339470.62480597,0.0,1.0
2003-06-20,31.01,31.04,30.75,30.9,225500,15.9767844510846,15.9922408694507,15.8428288252451,15.9201109170756,437682.252108326,0.0,1.0
2003-06-23,30.21,31.01,29.9,31.01,162000,15.5646132946555,15.9767844510846,15.4048969715392,15.9767844510846,314432.482667622,0.0,1.0
2003-06-24,29.99,30.65,29.99,30.21,278300,15.4512662266375,15.7913074306915,15.4512662266375,15.5646132946555,540163.950162957,0.0,1.0
2003-06-25,30.09,30.37,30.02,30.24,171100,15.5027876211911,15.6470475259413,15.4667226450035,15.5800697130216,332095.048052038,0.0,1.0
2003-06-26,30.51,30.65,30.02,30.15,150900,15.7191774783164,15.7913074306915,15.4667226450035,15.5337004579233,292888.034781137,0.0,1.0
2003-06-27,30.5,30.85,30.49,30.55,91700,15.714025338861,15.8943502197988,15.7088731994057,15.7397860361379,177984.312719883,0.0,1.0
2003-06-30,30.5,30.88,30.25,30.85,180600,15.714025338861,15.9098066381649,15.5852218524769,15.8943502197988,350533.989936869,0.0,1.0
2003-07-01,30.6,30.6,30.15,30.4,120700,15.7655467334147,15.7655467334147,15.5337004579233,15.6625039443074,234271.608999889,0.0,1.0
2003-07-02,30.99,30.99,30.4,30.6,129500,15.9664801721739,15.9664801721739,15.6625039443074,15.7655467334147,251351.892008994,0.0,1.0
2003-07-03,30.84,30.98,30.74,30.9,46300,15.8891980803434,15.9613280327185,15.8376766857898,15.9201109170756,89865.579922907,0.0,1.0
2003-07-07,31.38,31.38,30.9,30.91,188700,16.1674136109331,16.1674136109331,15.9201109170756,15.925263056531,366255.614070249,0.0,1.0
2003-07-08,31.28,31.42,31.2,31.32,137100,16.1158922163795,16.1880221687546,16.0746751007365,16.1365007742009,266103.045516857,0.0,1.0
2003-07-09,31.25,31.33,31.15,31.28,134300,16.1004357980134,16.1416529136563,16.0489144034597,16.1158922163795,260668.41001396,0.0,1.0
2003-07-10,31.05,31.25,31.0,31.15,91100,15.9973930089061,16.1004357980134,15.9716323116292,16.0489144034597,176819.747969261,0.0,1.0
2003-07-11,31.0,31.17,30.95,31.07,110000,15.9716323116292,16.0592186823704,15.9458716143524,16.0076972878168,213503.537613818,0.0,1.0
2003-07-14,31.1,31.12,31.01,31.03,127800,16.0231537061829,16.0334579850936,15.9767844510846,15.9870887299953,248052.291882235,0.0,1.0
2003-07-15,31.05,31.25,31.0,31.25,161000,15.9973930089061,16.1004357980134,15.9716323116292,16.1004357980134,312491.541416587,0.0,1.0
2003-07-16,31.01,31.15,30.9,31.15,110500,15.9767844510846,16.0489144034597,15.9201109170756,16.0489144034597,214474.008239335,0.0,1.0
2003-07-17,30.92,31.02,30.83,30.9,77900,15.9304151959863,15.98193659054,15.8840459408881,15.9201109170756,151199.323455604,0.0,1.0
2003-07-18,30.87,31.0,30.65,30.89,67100,15.9046544987095,15.9716323116292,15.7913074306915,15.9149587776202,130237.157944429,0.0,1.0
2003-07-21,30.58,30.88,30.41,30.88,55100,15.7552424545039,15.9098066381649,15.6676560837628,15.9098066381649,106945.862932013,0.0,1.0
2003-07-22,30.15,30.86,30.15,30.83,310900,15.5337004579233,15.8995023592541,15.5337004579233,15.8840459408881,603438.634946689,0.0,1.0
2003-07-23,31.45,31.55,31.3,31.5,471800,16.2034785871206,16.2549999816743,16.1261964952902,16.2292392843975,915736.082238176,0.0,1.0
2003-07-24,31.89,31.96,31.69,31.7,175600,16.4301727231567,16.4662376993442,16.3271299340494,16.3322820735047,340829.283681694,0.0,1.0
2003-07-25,31.8,31.99,31.6,31.89,312500,16.3838034680584,16.4816941177103,16.2807606789511,16.4301727231567,606544.140948345,0.0,1.0
2003-07-28,31.98,32.14,31.83,31.88,255800,16.4765419782549,16.5589762095408,16.3992598864245,16.4250205837013,496492.772014679,0.0,1.0
2003-07-29,32.17,32.25,32.0,32.0,458700,16.5744326279069,16.6156497435498,16.4868462571657,16.4868462571657,890309.751849618,0.0,1.0
2003-07-30,32.75,32.75,32.1,32.24,290500,16.873256716318,16.873256716318,16.5383676517193,16.6104976040944,563843.433425582,0.0,1.0
2003-07-31,33.26,33.35,32.74,32.75,426900,17.1360158285416,17.1823850836399,16.8681045768626,16.873256716318,828587.820066715,0.0,1.0
2003-08-01,33.2,33.34,33.09,33.26,278000,17.1051029918094,17.1772329441845,17.0484294578004,17.1360158285416,539581.667787648,0.0,1.0
2003-08-04,32.86,33.19,32.66,33.16,265700,16.929930250327,17.099950852354,16.8268874612197,17.0844944339879,515708.090399921,0.0,1.0
2003-08-05,33.11,33.43,32.74,32.96,239800,17.0587337367111,17.2236021992828,16.8681045768626,16.9814516448806,465437.711998123,0.0,1.0
2003-08-06,33.15,33.21,33.02,33.1,248000,17.0793422945326,17.1102551312648,17.0123644816128,17.0535815972557,481353.430256606,0.0,1.0
2003-08-07,33.09,33.4,32.98,33.2,161800,17.0484294578004,17.2081457809167,16.9917559237914,17.1051029918094,314044.294417415,0.0,1.0
2003-08-08,32.89,33.12,32.83,33.09,149500,16.9453866686931,17.0638858761665,16.9144738319609,17.0484294578004,290170.717029688,0.0,1.0
2003-08-11,33.15,33.26,32.92,33.05,106600,17.0793422945326,17.1360158285416,16.9608430870592,17.0278208999789,206904.337360299,0.0,1.0
2003-08-12,33.18,33.2,32.9,33.01,75500,17.1617765258184,17.1721211771299,17.0169514074571,17.0738469896704,145969.153964411,0.13,1.0
2003-08-13,33.54,33.54,33.08,33.25,184100,17.3479802494258,17.3479802494258,17.1100532692608,17.1979828054087,355932.731719843,0.0,1.0
2003-08-14,33.65,33.71,33.21,33.54,84400,17.4048758316392,17.4359097855738,17.1772935027857,17.3479802494258,163176.113835713,0.0,1.0
2003-08-15,33.75,33.75,33.5,33.57,37900,17.4565990881968,17.4565990881968,17.3272909468028,17.3634972263931,73274.5819238568,0.0,1.0
2003-08-18,34.16,34.25,33.75,33.75,160500,17.6686644400831,17.7152153709849,17.4565990881968,17.4565990881968,310305.287566728,0.0,1.0
2003-08-19,34.97,35.09,34.77,34.85,307400,18.0876228181998,18.1496907260689,17.9841763050846,18.0255549103307,594316.793757085,0.0,1.0
2003-08-20,35.22,35.29,34.96,34.96,210200,18.2169309595938,18.2531372391842,18.082450492544,18.082450492544,406393.591567143,0.0,1.0
2003-08-21,35.75,35.75,35.22,35.22,280000,18.4910642193492,18.4910642193492,18.2169309595938,18.2169309595938,541342.55774881,0.0,1.0
2003-08-22,36.05,36.06,35.75,35.75,203900,18.6462339890221,18.6514063146779,18.4910642193492,18.4910642193492,394213.384017793,0.0,1.0
2003-08-25,36.0,36.05,35.99,36.0,300700,18.6203723607433,18.6462339890221,18.6152000350875,18.6203723607433,581363.239696667,0.0,1.0
2003-08-26,36.41,36.49,35.98,36.0,172400,18.8324377126295,18.8738163178756,18.6100277094318,18.6203723607433,333312.346271053,0.0,1.0
2003-08-27,36.19,36.49,36.07,36.2,161900,18.7186465482028,18.8738163178756,18.6565786403336,18.7238188738585,313012.000355472,0.0,1.0
2003-08-28,36.45,36.5,36.1,36.2,123900,18.8531270152526,18.8789886435314,18.6720956173009,18.7238188738585,239544.081803848,0.0,1.0
2003-08-29,36.72,36.75,36.4,36.5,73400,18.9927798079582,19.0082967849254,18.8272653869738,18.8789886435314,141909.084781295,0.0,1.0
2003-09-02,36.8,36.95,36.62,36.92,111700,19.0341584132042,19.1117432980407,18.9410565514005,19.0962263210734,215957.013216222,0.0,1.0
2003-09-03,37.37,37.49,36.8,36.8,117500,19.3289809755827,19.3910488834518,19.0341584132042,19.0341584132042,227170.537626732,0.0,1.0
2003-09-04,37.38,37.5,37.05,37.37,121800,19.3341533012384,19.3962212091076,19.1634665545983,19.3289809755827,235484.012620733,0.0,1.0
2003-09-05,37.01,37.38,37.0,37.32,92600,19.1427772519753,19.3341533012384,19.1376049263195,19.3031193473039,179029.717312641,0.0,1.0
2003-09-08,37.38,37.49,37.08,37.12,116400,19.3341533012384,19.3910488834518,19.1789835315656,19.1996728341886,225043.834721291,0.0,1.0
2003-09-09,37.26,37.41,37.13,37.13,112400,19.2720853933693,19.3496702782057,19.2048451598444,19.2048451598444,217310.369610593,0.0,1.0
2003-09-10,37.31,37.48,37.22,37.26,106400,19.2979470216481,19.3858765577961,19.2513960907463,19.2720853933693,205710.171944548,0.0,1.0
2003-09-11,37.28,37.43,37.25,37.3,126600,19.2824300446808,19.3600149295173,19.2669130677135,19.2927746959923,244764.170753569,0.0,1.0
2003-09-12,37.45,37.46,37.28,37.29,83700,19.3703595808288,19.3755319064845,19.2824300446808,19.2876023703366,161822.75744134,0.0,1.0
2003-09-15,37.43,37.52,37.4,37.48,115400,19.3600149295173,19.4065658604191,19.34449795255,19.3858765577961,223110.468443616,0.0,1.0
2003-09-16,37.91,37.98,37.63,37.63,167100,19.6082865609938,19.6444928405842,19.4634614426325,19.4634614426325,323065.504999379,0.0,1.0
2003-09-17,38.0,38.09,37.38,37.69,109000,19.6548374918957,19.7013884227976,19.3341533012384,19.4944953965671,210736.924266501,0.0,1.0
2003-09-18,38.34,38.6,38.1,38.1,130300,19.8306965641916,19.9651770312414,19.7065607484533,19.7065607484533,251917.625980964,0.0,1.0
2003-09-19,38.21,38.4,38.21,38.4,122500,19.7634563306667,19.8617305181262,19.7634563306667,19.8617305181262,236837.369015104,0.0,1.0
2003-09-22,37.64,38.18,37.59,38.18,210800,19.4686337682883,19.7479393536994,19.4427721400095,19.7479393536994,407553.611333745,0.0,1.0
2003-09-23,37.9,38.04,37.65,37.65,166000,19.6031142353381,19.6755267945187,19.473806093944,19.473806093944,320938.802093936,0.0,1.0
2003-09-24,37.55,38.01,37.47,37.91,107400,19.4220828373864,19.6600098175515,19.3807042321403,19.6082865609938,207643.538222222,0.0,1.0
2003-09-25,37.42,37.78,37.42,37.6,100800,19.3548426038615,19.5410463274689,19.3548426038615,19.4479444656652,194883.320789571,0.0,1.0
2003-09-26,37.0,37.49,37.0,37.42,121500,19.1376049263195,19.3910488834518,19.1376049263195,19.3548426038615,234904.002737429,0.0,1.0
2003-09-29,37.07,37.45,36.99,37.0,143400,19.1738112059098,19.3703595808288,19.1324326006637,19.1376049263195,277244.724218498,0.0,1.0
2003-09-30,36.96,37.15,36.85,37.02,206200,19.1169156236964,19.2151898111559,19.0600200414831,19.147949577631,398660.126456445,0.0,1.0
2003-10-01,37.15,37.2,36.98,36.99,158900,19.2151898111559,19.2410514394347,19.127260275008,19.1324326006637,307211.901522449,0.0,1.0
2003-10-02,37.14,37.54,37.1,37.2,86200,19.2100174855002,19.4169105117306,19.1893281828771,19.2410514394347,166656.173135526,0.0,1.0
2003-10-03,37.46,37.65,37.35,37.39,152900,19.3755319064845,19.473806093944,19.3186363242712,19.3393256268942,295611.703856404,0.0,1.0
2003-10-06,38.19,38.22,37.5,37.55,87400,19.7531116793552,19.7686286563225,19.3962212091076,19.4220828373864,168976.212668735,0.0,1.0
2003-10-07,38.55,38.58,37.9,38.0,135100,19.9393154029626,19.9548323799299,19.6031142353381,19.6548374918957,261197.7841138,0.0,1.0
2003-10-08,38.48,38.63,38.4,38.55,82500,19.9031091233723,19.9806940082087,19.8617305181262,19.9393154029626,159502.717908131,0.0,1.0
2003-10-09,38.85,38.97,38.6,38.6,142100,20.0944851726355,20.1565530805046,19.9651770312414,19.9651770312414,274731.34805752,0.0,1.0
2003-10-10,38.65,38.94,38.6,38.9,66200,19.9910386595202,20.1410361035373,19.9651770312414,20.1203468009143,127988.84758204,0.0,1.0
2003-10-13,38.88,38.88,38.75,38.75,61000,20.1100021496028,20.1100021496028,20.0427619160778,20.0427619160778,117935.342938133,0.0,1.0
2003-10-14,38.85,38.97,38.5,38.95,94700,20.0944851726355,20.1565530805046,19.9134537746838,20.1462084291931,183089.786495758,0.0,1.0
2003-10-15,38.47,38.96,38.45,38.95,113500,19.8979367977165,20.1513807548488,19.887592146405,20.1462084291931,219437.072516035,0.0,1.0
2003-10-16,38.6,38.74,38.27,38.47,62500,19.9651770312414,20.0375895904221,19.7944902846013,19.8979367977165,120835.392354645,0.0,1.0
2003-10-17,38.42,38.83,38.2,38.7,145400,19.8720751694377,20.0841405213239,19.7582840050109,20.016900287799,281111.456773846,0.0,1.0
2003-10-20,38.15,38.4,38.0,38.32,70800,19.7324223767321,19.8617305181262,19.6548374918957,19.8203519128801,136882.332459342,0.0,1.0
2003-10-21,37.8,38.15,37.75,38.15,97900,19.5513909787805,19.7324223767321,19.5255293505016,19.7324223767321,189276.558584315,0.0,1.0
2003-10-22,36.95,37.71,36.65,37.65,169400,19.1117432980407,19.5048400478786,18.9565735283678,19.473806093944,327512.247438029,0.0,1.0
2003-10-23,39.04,39.28,36.95,36.95,179300,20.1927593600949,20.3168951758332,19.1117432980407,19.1117432980407,346652.573587006,0.0,1.0
2003-10-24,39.3,39.69,38.87,39.04,167100,20.3272398271448,20.5289605277195,20.104829823947,20.1927593600949,323065.504999378,0.0,1.0
2003-10-27,40.11,40.37,39.3,39.3,125000,20.7461982052615,20.8806786723113,20.3272398271448,20.3272398271448,241670.784709289,0.0,1.0
2003-10-28,40.45,40.55,40.15,40.15,197800,20.9220572775574,20.973780534115,20.7668875078845,20.7668875078845,382419.84972398,0.0,1.0
2003-10-29,40.75,40.87,40.4,40.4,310600,21.0772270472303,21.1392949550994,20.8961956492786,20.8961956492786,600503.565845642,0.0,1.0
2003-10-30,40.88,41.0,40.61,40.76,124700,21.1444672807552,21.2065351886243,21.0048144880496,21.082399372886,241090.774825987,0.0,1.0
2003-10-31,41.0,41.06,40.8,40.98,136200,21.2065351886243,21.2375691425589,21.1030886755091,21.1961905373128,263324.487019242,0.0,1.0
2003-11-03,42.15,42.15,40.95,40.95,144000,21.8013526390369,21.8013526390369,21.1806735603455,21.1806735603455,278404.743985102,0.0,1.0
2003-11-04,42.4,42.61,42.02,42.15,130500,21.930660780431,22.039279619202,21.734112405512,21.8013526390369,252304.299236498,0.0,1.0
2003-11-05,42.4,42.55,42.26,42.47,140700,21.930660780431,22.0082456652674,21.8582482212503,21.9668670600213,272024.635268776,0.0,1.0
2003-11-06,42.68,42.75,42.36,42.4,126100,22.0754858987923,22.1116921783827,21.9099714778079,21.930660780431,243797.487614732,0.0,1.0
2003-11-07,42.81,43.18,42.78,42.78,122600,22.1427261323172,22.3341021815804,22.1272091553499,22.1272091553499,237030.705642872,0.0,1.0
2003-11-10,42.75,43.0,42.27,43.0,225400,22.1116921783827,22.2410003197767,21.8634205469061,22.2410003197767,435780.75898779,0.0,1.0
2003-11-11,42.27,42.93,42.01,42.7,150300,21.8634205469061,22.2047940401864,21.7289400798563,22.0858305501038,290584.95153445,0.0,1.0
2003-11-12,42.9,42.96,42.33,42.35,180500,22.1892770632191,22.2203110171537,21.8944545008406,21.9047991521522,348972.613120214,0.0,1.0
2003-11-13,43.0,43.09,42.57,42.77,225400,22.3082405533016,22.354932219576,22.0851581477686,22.1889174061561,434467.253338164,0.13,1.0
2003-11-14,42.65,43.44,42.63,43.15,108900,22.1266618511236,22.536510921754,22.1162859252848,22.3860599970922,209908.979097276,0.0,1.0
2003-11-17,42.66,42.7,42.27,42.7,158500,22.1318498140429,22.1526016657204,21.9295192601874,22.1526016657204,305514.905297689,0.0,1.0
2003-11-18,42.82,42.9,42.6,42.6,111300,22.2148572207529,22.2563609241079,22.1007220365267,22.1007220365267,214535.072300522,0.0,1.0
2003-11-19,42.52,42.7,42.35,42.7,91700,22.0592183331717,22.1526016657204,21.9710229635424,22.1526016657204,176755.311140682,0.0,1.0
2003-11-20,41.9,42.52,41.9,42.52,84400,21.7375646321706,22.0592183331717,21.7375646321706,22.0592183331717,162684.277647476,0.0,1.0
2003-11-21,42.02,42.14,41.95,42.0,66200,21.7998201872031,21.8620757422356,21.7635044467675,21.7894442613644,127603.070856196,0.0,1.0
2003-11-24,42.31,42.33,42.01,42.1,114700,21.9502711118649,21.9606470377037,21.7946322242837,21.8413238905581,221088.704338454,0.0,1.0
2003-11-25,42.55,42.7,42.22,42.32,125400,22.0747822219299,22.1526016657204,21.9035794455906,21.9554590747843,241713.36986959,0.0,1.0
2003-11-26,42.39,42.57,42.14,42.55,66600,21.9917748152199,22.0851581477686,21.8620757422356,22.0747822219299,128374.08639007,0.0,1.0
2003-11-28,42.49,42.52,42.36,42.42,65100,22.0436544444136,22.0592183331717,21.9762109264618,22.007338703978,125482.778138041,0.0,1.0
2003-12-01,43.26,43.3,42.65,42.65,201100,22.4431275892053,22.4638794408828,22.1266618511236,22.1266618511236,387628.059655301,0.0,1.0
2003-12-02,43.42,43.53,43.26,43.3,128700,22.5261349959153,22.5832025880284,22.4431275892053,22.4638794408828,248074.248024053,0.0,1.0
2003-12-03,43.87,44.12,43.63,43.67,120400,22.759593327287,22.8892924002713,22.6350822172221,22.6558340688996,232075.675696162,0.0,1.0
2003-12-04,43.67,43.94,43.44,43.82,139400,22.6558340688996,22.7959090677226,22.536510921754,22.7336535126902,268698.913555191,0.0,1.0
2003-12-05,43.43,43.67,43.3,43.67,97400,22.5313229588346,22.6558340688996,22.4638794408828,22.6558340688996,187742.282498391,0.0,1.0
2003-12-08,42.64,43.55,42.6,43.55,127600,22.1214738882042,22.5935785138671,22.1007220365267,22.5935785138671,245953.9553059,0.0,1.0
2003-12-09,42.53,42.86,42.5,42.63,149700,22.0644062960911,22.2356090724304,22.048842407333,22.1162859252848,288552.563552454,0.0,1.0
2003-12-10,42.35,42.74,42.34,42.6,84900,21.9710229635424,22.1733535173979,21.965835000623,22.1007220365267,163648.047064819,0.0,1.0
2003-12-11,42.4,42.7,42.13,42.15,103300,21.9969627781393,22.1526016657204,21.8568877793162,21.867263705155,199114.761623036,0.0,1.0
2003-12-12,41.96,42.4,41.6,42.4,61700,21.7686924096869,21.9969627781393,21.5819257445895,21.9969627781393,118929.14610011,0.0,1.0
2003-12-15,41.74,42.0,41.65,41.99,85100,21.6545572254607,21.7894442613644,21.6078655591863,21.784256298445,164033.554831756,0.0,1.0
2003-12-16,41.98,42.14,41.55,41.8,119900,21.7790683355256,21.8620757422356,21.5559859299926,21.6856850029769,231111.90627882,0.0,1.0
2003-12-17,42.0,42.08,41.79,42.08,74900,21.7894442613644,21.8309479647193,21.6804970400575,21.8309479647193,144372.658717961,0.0,1.0
2003-12-18,42.62,42.65,41.85,42.1,113200,22.1110979623655,22.1266618511236,21.7116248175738,21.8413238905581,218197.396086425,0.0,1.0
2003-12-19,43.01,43.12,42.37,42.55,120100,22.313428516221,22.3704961083341,21.9813988893811,22.0747822219299,231497.414045756,0.0,1.0
2003-12-22,43.25,43.25,42.77,42.85,111300,22.4379396262859,22.4379396262859,22.1889174061561,22.230421109511,214535.072300522,0.0,1.0
2003-12-23,43.73,43.75,43.0,43.0,87000,22.6869618464158,22.6973377722545,22.3082405533016,22.3082405533016,167695.878617659,0.0,1.0
2003-12-24,43.4,43.73,43.39,43.73,34200,22.5157590700765,22.6869618464158,22.5105711071571,22.6869618464158,65921.8281462521,0.0,1.0
2003-12-26,43.65,43.71,43.34,43.48,16600,22.6454581430608,22.6765859205771,22.4846312925603,22.5572627734315,31997.1446557832,0.0,1.0
2003-12-29,43.34,43.84,43.07,43.65,116900,22.4846312925603,22.7440294385289,22.3445562937372,22.6454581430608,225329.289774762,0.0,1.0
2003-12-30,43.21,43.48,43.09,43.25,100400,22.4171877746084,22.5572627734315,22.354932219576,22.4379396262859,193524.899002448,0.0,1.0
2003-12-31,43.32,43.44,42.85,43.21,68800,22.4742553667215,22.536510921754,22.230421109511,22.4171877746084,132614.671826379,0.0,1.0
2004-01-02,43.33,43.7,43.27,43.4,80300,22.4794433296409,22.6713979576577,22.4483155521247,22.5157590700765,154781.368425264,0.0,1.0
2004-01-05,43.39,43.75,43.24,43.7,112100,22.5105711071571,22.6973377722545,22.4327516633666,22.6713979576577,216077.103368271,0.0,1.0
2004-01-06,43.13,43.42,43.06,43.4,109200,22.3756840712535,22.5261349959153,22.3393683308179,22.5157590700765,210487.240747682,0.0,1.0
2004-01-07,42.99,43.2,42.91,43.2,87400,22.3030525903822,22.4119998116891,22.2615488870273,22.4119998116891,168466.894151533,0.0,1.0
2004-01-08,43.14,43.21,43.0,43.1,153300,22.3808720341728,22.4171877746084,22.3082405533016,22.3601201824953,295491.703357323,0.0,1.0
2004-01-09,43.54,43.58,43.01,43.1,102100,22.5883905509477,22.6091424026252,22.313428516221,22.3601201824953,196801.715021414,0.0,1.0
2004-01-12,43.65,43.98,43.57,43.6,110500,22.6454581430608,22.8166609194001,22.6039544397058,22.619518328464,212993.041232774,0.0,1.0
2004-01-13,43.61,43.86,43.51,43.55,98000,22.6247062913833,22.7544053643676,22.5728266621896,22.5935785138671,188898.805799202,0.0,1.0
2004-01-14,44.5,44.54,43.65,43.65,145400,23.0864349912075,23.107186842885,22.6454581430608,22.6454581430608,280264.146563305,0.0,1.0
2004-01-15,44.62,44.68,44.14,44.55,95700,23.14869054624,23.1798183237562,22.8996683261101,23.1123748058043,184465.466479424,0.0,1.0
2004-01-16,44.73,44.88,44.43,44.7,57400,23.2057581383531,23.2835775821436,23.0501192507719,23.1901942495949,110640.729110961,0.0,1.0
2004-01-20,44.9,45.0,44.3,44.63,80700,23.2939535079824,23.3458331371761,22.98267573282,23.1538785091593,155552.383959139,0.0,1.0
2004-01-21,45.71,45.71,44.75,44.75,80700,23.7141785044516,23.7141785044516,23.2161340641918,23.2161340641918,155552.383959138,0.0,1.0
2004-01-22,44.23,45.59,44.14,45.58,139200,22.9463599923844,23.6519229494191,22.8996683261101,23.6467349864997,268313.405788254,0.0,1.0
2004-01-23,43.62,44.45,43.61,44.33,92600,22.6298942543027,23.0604951766106,22.6247062913833,22.9982396215782,178490.096091899,0.0,1.0
2004-01-26,43.61,43.87,43.1,43.87,101600,22.6247062913833,22.759593327287,22.3601201824953,22.759593327287,195837.945604071,0.0,1.0
2004-01-27,42.52,43.69,42.47,43.57,157300,22.0592183331717,22.6662099947383,22.0332785185749,22.6039544397058,303201.858696066,0.0,1.0
2004-01-28,41.59,42.71,41.59,42.61,104800,21.5767377816701,22.1577896286398,21.5767377816701,22.1059099994461,202006.069875065,0.0,1.0
2004-01-29,41.94,42.09,41.76,41.84,78500,21.7583164838481,21.8361359276387,21.6649331512994,21.7064368546544,151311.79852283,0.0,1.0
2004-01-30,41.87,42.16,41.63,41.85,84000,21.7220007434125,21.8724516680743,21.5974896333476,21.7116248175738,161913.262113602,0.0,1.0
2004-02-02,41.4,41.98,41.3,41.97,107000,21.478166486202,21.7790683355256,21.4262868570083,21.7738803726062,206246.655311374,0.0,1.0
2004-02-03,41.41,41.75,41.15,41.57,119100,21.4833544491214,21.6597451883801,21.3484674132177,21.5663618558314,229569.875211071,0.0,1.0
2004-02-04,41.4,41.65,41.1,41.3,244700,21.478166486202,21.6078655591863,21.3225275986208,21.4262868570083,471668.752847599,0.0,1.0
2004-02-05,41.36,41.65,41.2,41.3,61100,21.4574146345245,21.6078655591863,21.3744072278146,21.4262868570083,117772.622799298,0.0,1.0
2004-02-06,41.97,41.97,41.26,41.4,54700,21.7738803726062,21.7738803726062,21.4055350053308,21.478166486202,105436.37425731,0.0,1.0
2004-02-09,41.25,41.96,41.25,41.85,73600,21.4003470424114,21.7686924096869,21.4003470424114,21.7116248175738,141866.85823287,0.0,1.0
2004-02-10,39.79,40.81,39.54,40.8,259700,20.6429044561831,21.172076673959,20.5132053831987,21.1668887110397,500581.835367884,0.0,1.0
2004-02-11,40.06,40.14,39.29,39.79,250700,20.7829794550061,20.8244831583611,20.3835063102144,20.6429044561831,483233.985855713,0.0,1.0
2004-02-12,39.5,39.9,39.46,39.9,143500,20.4924535315212,20.6999720482962,20.4717016798438,20.6999720482962,276601.822777403,0.0,1.0
2004-02-13,39.21,39.9,39.02,39.6,57400,20.3420026068594,20.6999720482962,20.2434313113914,20.544333160715,110640.729110961,0.0,1.0
2004-02-17,39.26,39.53,39.03,39.05,188400,20.3679424214563,20.5080174202794,20.2486192743107,20.2589952001495,363148.316454792,0.0,1.0
2004-02-18,38.85,39.22,38.68,39.11,111100,20.2278674226333,20.4205137790393,20.1393542318521,20.3632405379456,213380.625343159,0.14,1.0
2004-02-19,38.0,38.95,37.8,38.95,214900,19.7853014687275,20.2799340054457,19.6811683031026,20.2799340054457,412740.741550359,0.0,1.0
2004-02-20,38.02,38.2,37.9,37.9,121000,19.79571478529,19.8894346343524,19.7332348859151,19.7332348859151,232394.740472748,0.0,1.0
2004-02-23,37.25,38.08,36.93,38.02,241500,19.3948020976342,19.8269547349775,19.2281890326344,19.79571478529,463829.172100566,0.0,1.0
2004-02-24,37.08,37.4,36.9,37.24,155200,19.3062889068531,19.4729019718529,19.2125690577907,19.389595439353,298079.86546587,0.0,1.0
2004-02-25,37.08,37.23,36.76,37.18,135800,19.3062889068531,19.3843887810717,19.1396758418532,19.3583554896655,260819.882282637,0.0,1.0
2004-02-26,37.71,38.04,36.88,37.05,252800,19.6343083785714,19.8061281018525,19.2021557412282,19.2906689320093,485532.151995956,0.0,1.0
2004-02-27,37.77,38.15,37.62,37.65,138600,19.6655483282589,19.8634013429462,19.5874484540402,19.603068428884,266197.611814238,0.0,1.0
2004-03-01,40.31,40.92,39.4,39.5,476100,20.9880395316949,21.3056456868508,20.5142336281017,20.5663002109141,914406.082141116,0.0,1.0
2004-03-02,39.31,40.4,39.2,40.15,193800,20.4673737035705,21.0348994562261,20.4101004624768,20.904732999195,372215.708294367,0.0,1.0
2004-03-03,38.53,39.29,38.48,39.1,213200,20.0612543576334,20.456960387008,20.0352210662272,20.3580338796644,409475.691477602,0.0,1.0
2004-03-04,38.59,38.7,38.37,38.55,150200,20.0924943073209,20.1497675484146,19.9779478251335,20.0716676741959,288476.777016584,0.0,1.0
2004-03-05,39.05,39.3,38.46,38.6,77400,20.3320005882581,20.4621670452892,20.0248077496647,20.0977009656022,148655.809194964,0.0,1.0
2004-03-08,39.0,39.2,38.66,39.2,97500,20.3059672968519,20.4101004624768,20.1289409152896,20.4101004624768,187260.224761098,0.0,1.0
2004-03-09,38.4,38.85,38.2,38.85,108700,19.9935677999773,20.2278674226333,19.8894346343524,20.2278674226333,208771.142887501,0.0,1.0
2004-03-10,37.4,38.6,37.4,38.6,108900,19.4729019718529,20.0977009656022,19.4729019718529,20.0977009656022,209155.266425472,0.0,1.0
2004-03-11,36.77,37.68,36.73,37.45,115300,19.1448825001345,19.6186884037277,19.1240558670095,19.4989352632591,221447.21964056,0.0,1.0
2004-03-12,37.4,37.51,36.73,36.77,84000,19.4729019718529,19.5301752129465,19.1240558670095,19.1448825001345,161331.885948023,0.0,1.0
2004-03-15,36.92,37.35,36.4,37.25,133000,19.2229823743531,19.4468686804466,18.9522361437285,19.3948020976342,255442.152751037,0.0,1.0
2004-03-16,36.56,37.22,36.33,37.15,106600,19.0355426762284,19.3791821227905,18.9157895357597,19.3427355148218,204737.8457388,0.0,1.0
2004-03-17,36.84,36.95,36.61,36.8,107500,19.1813291081032,19.2386023491969,19.0615759676346,19.1605024749782,206466.401659672,0.0,1.0
2004-03-18,36.28,36.7,35.55,36.7,157500,18.8897562443535,19.1084358921658,18.5096701898227,19.1084358921658,302497.286152544,0.0,1.0
2004-03-19,35.94,36.35,35.82,36.35,95100,18.7127298627912,18.9262028523222,18.6502499634163,18.9262028523222,182650.742305441,0.0,1.0
2004-03-22,35.93,36.09,35.55,35.97,113900,18.70752320451,18.7908297370099,18.5096701898227,18.728349837635,218758.35487476,0.0,1.0
2004-03-23,35.52,36.0,35.27,36.0,117000,18.494050214979,18.7439698124787,18.3638837579479,18.7439698124787,224712.269713318,0.0,1.0
2004-03-24,35.4,35.54,35.25,35.51,288000,18.431570315604,18.5044635315415,18.3534704413854,18.4888435566977,553137.894678938,0.0,1.0
2004-03-25,35.85,35.92,35.35,35.5,119700,18.66586993826,18.7023165462287,18.4055370241978,18.4836368984165,229897.937475933,0.0,1.0
2004-03-26,36.02,36.09,35.7,35.8,99900,18.7543831290412,18.7908297370099,18.5877700640414,18.6398366468538,191869.707216756,0.0,1.0
2004-03-29,36.75,36.95,35.91,36.03,180000,19.134469183572,19.2386023491969,18.6971098879475,18.7595897873224,345711.184174335,0.0,1.0
2004-03-30,37.26,37.38,36.48,36.5,193400,19.4000087559154,19.4624886552904,18.9938894099784,19.0043027265409,371447.461218425,0.0,1.0
2004-03-31,37.16,37.4,36.84,37.07,155000,19.347942173103,19.4729019718529,19.1813291081032,19.3010822485718,297695.7419279,0.0,1.0
2004-04-01,37.51,37.65,37.12,37.17,99500,19.5301752129465,19.603068428884,19.327115539978,19.3531488313842,191101.460140814,0.0,1.0
2004-04-02,38.06,38.09,37.65,37.7,81900,19.816541418415,19.8321613932587,19.603068428884,19.6291017202902,157298.588799322,0.0,1.0
2004-04-05,38.09,38.47,37.86,38.23,86100,19.8321613932587,20.030014407946,19.7124082527901,19.9050546091961,165365.183096724,0.0,1.0
2004-04-06,37.72,38.06,37.68,38.05,99800,19.6395150368527,19.816541418415,19.6186884037277,19.8113347601337,191677.64544777,0.0,1.0
2004-04-07,38.37,38.5,37.62,37.8,106000,19.9779478251335,20.0456343827897,19.5874484540402,19.6811683031026,203585.475124887,0.0,1.0
2004-04-08,37.65,38.36,37.55,38.3,70600,19.603068428884,19.9727411668523,19.5510018460715,19.9415012171648,135595.608903933,0.0,1.0
2004-04-12,38.0,38.12,37.44,37.5,83700,19.7853014687275,19.8477813681024,19.4937286049778,19.5249685546653,160755.700641066,0.0,1.0
2004-04-13,37.32,38.0,37.2,37.97,53700,19.4312487056029,19.7853014687275,19.368768806228,19.7696814938838,103137.169945343,0.0,1.0
2004-04-14,36.88,37.48,36.77,37.07,78500,19.2021557412282,19.5145552381028,19.1448825001345,19.3010822485718,150768.488653807,0.0,1.0
2004-04-15,36.9,37.25,36.56,37.0,56400,19.2125690577907,19.3948020976342,19.0355426762284,19.2646356406031,108322.837707958,0.0,1.0
2004-04-16,37.53,37.56,36.72,36.75,58300,19.540588529509,19.5562085043528,19.1188492087283,19.134469183572,111972.011318688,0.0,1.0
2004-04-19,37.64,37.78,37.34,37.45,102300,19.5978617706027,19.6707549865401,19.4416620221654,19.4989352632591,196479.189672414,0.0,1.0
2004-04-20,36.8,37.6,36.68,37.5,60200,19.1605024749782,19.5770351374777,19.0980225756033,19.5249685546653,115621.184929417,0.0,1.0
2004-04-21,39.25,39.25,37.1,37.3,235900,20.436133753883,20.436133753883,19.3167022234155,19.4208353890404,453073.713037365,0.0,1.0
2004-04-22,39.24,40.49,39.16,39.5,248600,20.4309270956018,21.0817593807573,20.3892738293518,20.5663002109141,477465.557698553,0.0,1.0
2004-04-23,39.7,40.05,39.2,39.24,134300,20.670433376539,20.8526664163825,20.4101004624768,20.4309270956018,257938.955747851,0.0,1.0
2004-04-26,38.55,39.87,38.52,39.55,110200,20.0716676741959,20.7589465673201,20.0560476993522,20.5923335023203,211652.069422288,0.0,1.0
2004-04-27,38.72,39.26,38.4,38.45,99500,20.1601808649771,20.4413404121643,19.9935677999773,20.0196010913835,191101.460140813,0.0,1.0
2004-04-28,37.99,38.68,37.92,38.62,83900,19.7800948104463,20.1393542318521,19.7436482024776,20.1081142821646,161139.824179037,0.0,1.0
2004-04-29,37.16,38.25,36.99,37.84,92100,19.347942173103,19.9154679257586,19.2594289823219,19.7019949362276,176888.889235868,0.0,1.0
2004-04-30,37.01,37.38,36.75,37.18,75800,19.2698422988843,19.4624886552904,19.134469183572,19.3583554896655,145582.820891193,0.0,1.0
2004-05-03,37.55,37.55,36.65,37.2,161400,19.5510018460715,19.5510018460715,19.0824026007596,19.368768806228,309987.695142988,0.0,1.0
2004-05-04,37.74,37.93,37.2,37.4,80000,19.6499283534152,19.7488548607588,19.368768806228,19.4729019718529,153649.415188593,0.0,1.0
2004-05-05,37.3,37.7,37.22,37.7,70000,19.4208353890404,19.6291017202902,19.3791821227905,19.6291017202902,134443.238290019,0.0,1.0
2004-05-06,37.41,37.52,36.87,37.1,107600,19.4781086301341,19.5353818712278,19.1969490829469,19.3167022234155,206658.463428658,0.0,1.0
2004-05-07,37.42,37.79,37.2,37.2,255300,19.4833152884154,19.6759616448214,19.368768806228,19.368768806228,490333.696220598,0.0,1.0
2004-05-10,37.6,37.88,37.45,37.45,292300,19.5770351374777,19.7228215693526,19.4989352632591,19.4989352632591,561396.550745324,0.0,1.0
2004-05-11,38.05,38.23,37.6,37.7,111200,19.8113347601337,19.9050546091961,19.5770351374777,19.6291017202902,213572.687112145,0.0,1.0
2004-05-12,38.49,38.49,37.83,37.9,227600,20.1133209404459,20.1133209404459,19.768431571241,19.8050107467628,435548.362497605,0.14,1.0
2004-05-13,38.52,38.58,38.15,38.35,120300,20.1289977299552,20.1603513089738,19.9356506593404,20.0401625894024,230212.952585509,0.0,1.0
2004-05-14,38.53,38.72,38.16,38.45,118200,20.1342233264583,20.2335096600173,19.9408762558435,20.0924185544335,226194.272615189,0.0,1.0
2004-05-17,37.83,38.35,37.75,38.35,129200,19.768431571241,20.0401625894024,19.7266267992162,20.0401625894024,247244.501031154,0.0,1.0
2004-05-18,38.41,38.55,37.8,37.84,61300,20.0715161684211,20.1446745194645,19.7527547817317,19.7736571677441,117307.181990787,0.0,1.0
2004-05-19,38.8,39.02,38.54,38.55,128200,20.2753144320421,20.3902775551104,20.1394489229614,20.1446745194645,245330.84390243,0.0,1.0
2004-05-20,38.87,38.89,38.54,38.7,95700,20.3118936075638,20.32234480057,20.1394489229614,20.2230584670111,183136.987218897,0.0,1.0
2004-05-21,39.17,39.26,38.87,38.87,89100,20.4686615026569,20.5156918711849,20.3118936075638,20.3118936075638,170506.850169318,0.0,1.0
2004-05-24,39.52,39.65,39.31,39.32,121200,20.6515573802656,20.7194901348059,20.5418198537004,20.5470454502035,231935.244001361,0.0,1.0
2004-05-25,39.79,39.93,39.14,39.42,127700,20.7926484858494,20.8658068368928,20.4529847131476,20.5993014152345,244374.015338067,0.0,1.0
2004-05-26,39.44,39.78,39.21,39.69,108000,20.6097526082407,20.7874228893463,20.4895638886693,20.7403925208183,206674.969902203,0.0,1.0
2004-05-27,39.87,39.95,39.5,39.54,74100,20.8344532578742,20.876258029899,20.6411061872593,20.6620085732718,141801.993238456,0.0,1.0
2004-05-28,39.87,40.22,39.71,39.8,67100,20.8344532578742,21.0173491354828,20.7508437138245,20.7978740823525,128406.393337387,0.0,1.0
2004-06-01,39.85,40.35,39.47,39.75,113100,20.824002064868,21.0852818900232,20.62542939775,20.7717460998369,216434.621258696,0.0,1.0
2004-06-02,40.23,40.39,39.95,40.0,88700,21.0225747319859,21.1061842760356,20.876258029899,20.9023860124145,169741.387317828,0.0,1.0
2004-06-03,40.3,40.3,39.65,40.28,108500,21.0591539075076,21.0591539075076,20.7194901348059,21.0487027145014,207631.798466565,0.0,1.0
2004-06-04,40.01,40.39,39.8,40.29,84500,20.9076116089176,21.1061842760356,20.7978740823525,21.0539283110045,161704.027377187,0.0,1.0
2004-06-07,40.45,40.5,39.97,39.98,53200,21.1375378550542,21.1636658375697,20.8867092229052,20.8919348194083,101806.559248122,0.0,1.0
2004-06-08,41.2,41.25,40.02,40.35,142300,21.529457592787,21.5555855753025,20.9128372054207,21.0852818900232,272313.409417439,0.0,1.0
2004-06-09,40.85,41.26,40.71,41.15,112200,21.3465617151783,21.5608111718056,21.2734033641349,21.5033296102714,214712.329842845,0.0,1.0
2004-06-10,41.0,41.02,40.57,40.85,75800,21.4249456627249,21.4353968557311,21.2002450130914,21.3465617151783,145055.210357287,0.0,1.0
2004-06-14,40.31,40.95,40.3,40.85,71000,21.0643795040107,21.3988176802094,21.0591539075076,21.3465617151783,135869.656139411,0.0,1.0
2004-06-15,41.25,41.3,40.41,40.41,105000,21.5555855753025,21.581713557818,21.1166354690418,21.1166354690418,200933.99851603,0.0,1.0
2004-06-16,40.85,41.36,40.4,41.35,143600,21.3465617151783,21.6130671368366,21.1114098725387,21.6078415403335,274801.163684781,0.0,1.0
2004-06-17,40.94,41.1,40.6,40.75,74500,21.3935920837063,21.4772016277559,21.2159218026008,21.2943057501473,142567.456089945,0.0,1.0
2004-06-18,40.98,41.24,40.83,40.95,113600,21.4144944697187,21.5503599787994,21.3361105221721,21.3988176802094,217391.449823058,0.0,1.0
2004-06-21,41.04,41.25,40.64,41.01,91300,21.4458480487373,21.5555855753025,21.2368241886132,21.430171259228,174716.89585251,0.0,1.0
2004-06-22,40.8,40.99,40.51,40.89,123700,21.3204337326628,21.4197200662218,21.1688914340728,21.3674641011908,236719.386823171,0.0,1.0
2004-06-23,40.75,40.9,40.22,40.7,117000,21.2943057501473,21.3726896976939,21.0173491354828,21.2681777676318,223897.88406072,0.0,1.0
2004-06-24,40.88,41.2,40.6,40.85,95800,21.3622385046877,21.529457592787,21.2159218026008,21.3465617151783,183328.352931768,0.0,1.0
2004-06-25,41.72,41.72,40.74,40.82,252600,21.8011886109484,21.8011886109484,21.2890801536442,21.330884925669,483389.790715707,0.0,1.0
2004-06-28,41.41,41.84,41.4,41.69,138400,21.6391951193521,21.8638957689856,21.633969522849,21.785511821439,264850.146615416,0.0,1.0
2004-06-29,41.67,41.67,41.2,41.45,89000,21.7750606284328,21.7750606284328,21.529457592787,21.6600975053646,170315.484456445,0.0,1.0
2004-06-30,42.33,42.42,41.6,41.6,134500,22.1199499976377,22.1669803661656,21.7384814529111,21.7384814529111,257386.883813391,0.0,1.0
2004-07-01,41.99,42.3,41.7,42.23,120400,21.9422797165322,22.1042732081284,21.7907374179422,22.0676940326066,230404.318298381,0.0,1.0
2004-07-02,41.82,42.0,41.78,41.94,54300,21.8534445759794,21.9475053130353,21.832542189967,21.9161517340166,103911.582089719,0.0,1.0
2004-07-06,41.1,41.7,41.1,41.65,63600,21.4772016277559,21.7907374179422,21.4772016277559,21.7646094354266,121708.593386853,0.0,1.0
2004-07-07,40.86,41.35,40.83,41.02,77100,21.3517873116814,21.6078415403335,21.3361105221721,21.4353968557311,147542.964624628,0.0,1.0
2004-07-08,39.9,40.8,39.77,40.8,129000,20.8501300473835,21.3204337326628,20.7821972928432,21.3204337326628,246861.769605409,0.0,1.0
2004-07-09,40.64,40.64,39.84,40.0,59900,21.2368241886132,21.2368241886132,20.8187764683649,20.9023860124145,114628.062010573,0.0,1.0
2004-07-12,40.43,40.72,40.29,40.6,122500,21.127086662048,21.278628960638,21.0539283110045,21.2159218026008,234422.998268702,0.0,1.0
2004-07-13,40.51,40.67,40.13,40.5,213800,21.1688914340728,21.2525009781225,20.9703187669549,21.1636658375697,409139.894121213,0.0,1.0
2004-07-14,40.72,40.91,40.2,40.38,135600,21.278628960638,21.377915294197,21.0068979424766,21.1009586795325,259491.906654988,0.0,1.0
2004-07-15,41.02,41.38,40.72,40.82,70700,21.4353968557311,21.6235183298428,21.278628960638,21.330884925669,135295.559000794,0.0,1.0
2004-07-16,40.76,41.12,40.71,41.12,68800,21.2995313466504,21.4876528207621,21.2734033641349,21.4876528207621,131659.610456218,0.0,1.0
2004-07-19,41.11,41.16,40.63,40.7,85900,21.482427224259,21.5085552067746,21.2315985921101,21.2681777676318,164383.147357401,0.0,1.0
2004-07-20,41.7,41.7,41.03,41.05,96200,21.7907374179422,21.7907374179422,21.4406224522342,21.4510736452404,184093.815783258,0.0,1.0
2004-07-21,41.15,42.13,41.15,41.65,173800,21.5033296102714,22.0154380675756,21.5033296102714,21.7646094354266,332593.608972249,0.0,1.0
2004-07-22,41.1,41.31,40.99,41.1,95600,21.4772016277559,21.5869391543211,21.4197200662218,21.4772016277559,182945.621506024,0.0,1.0
2004-07-23,39.83,41.06,39.82,41.05,98400,20.8135508718618,21.4562992417435,20.8083252753587,21.4510736452404,188303.861466451,0.0,1.0
2004-07-26,40.0,40.59,39.6,40.03,145200,20.9023860124145,21.2106962060976,20.6933621522904,20.9180628019238,277863.01509074,0.0,1.0
2004-07-27,40.38,40.71,40.08,40.12,98200,21.1009586795325,21.2734033641349,20.9441907844394,20.9650931704518,187921.130040706,0.0,1.0
2004-07-28,39.95,40.44,39.87,40.35,95400,20.876258029899,21.1323122585511,20.8344532578742,21.0852818900232,182562.890080279,0.0,1.0
2004-07-29,40.12,40.57,39.94,39.98,71100,20.9650931704518,21.2002450130914,20.8710324333959,20.8919348194083,136061.021852283,0.0,1.0
2004-07-30,40.45,40.7,39.97,40.05,75000,21.1375378550542,21.2681777676318,20.8867092229052,20.92851399493,143524.284654308,0.0,1.0
2004-08-02,40.42,40.55,40.04,40.35,72800,21.1218610655449,21.1897938200852,20.9232883984269,21.0852818900232,139314.238971114,0.0,1.0
2004-08-03,39.82,40.32,39.72,40.32,71800,20.8083252753587,21.0696051005138,20.7560693103276,21.0696051005138,137400.58184239,0.0,1.0
2004-08-04,39.9,40.17,39.14,39.75,151800,20.8501300473835,20.9912211529673,20.4529847131476,20.7717460998369,290493.152140318,0.0,1.0
2004-08-05,39.51,40.05,39.51,39.98,84700,20.6463317837625,20.92851399493,20.6463317837625,20.8919348194083,162086.758802931,0.0,1.0
2004-08-06,38.6,39.45,38.6,39.45,100900,20.17080250198,20.6149782047438,20.17080250198,20.6149782047438,193088.004288262,0.0,1.0
2004-08-09,39.0,39.1,38.65,38.65,153900,20.3798263621042,20.4320823271352,20.1969304844955,20.1969304844955,294511.832110639,0.0,1.0
2004-08-10,38.88,39.03,38.65,38.86,171100,20.3902775551104,20.4689437493816,20.2696560572278,20.3797887292075,326251.959151616,0.14,1.0
2004-08-11,38.45,38.92,38.45,38.8,154900,20.1647677981994,20.411255206916,20.1647677981994,20.348322251499,295361.943147782,0.0,1.0
2004-08-12,37.57,38.41,36.97,38.35,225800,19.7032594584747,20.1437901463938,19.3885946813897,20.1123236686853,430553.432942344,0.0,1.0
2004-08-13,37.98,38.1,37.52,37.52,70500,19.9182803894828,19.9812133448998,19.6770373937176,19.6770373937176,134428.773350023,0.0,1.0
2004-08-16,38.39,38.65,37.99,37.99,84300,20.1333013204909,20.2696560572278,19.9235248024342,19.9235248024342,160742.490686624,0.0,1.0
2004-08-17,38.33,38.8,38.33,38.35,117100,20.1018348427824,20.348322251499,20.1018348427824,20.1123236686853,223285.239138833,0.0,1.0
2004-08-18,39.0,39.09,38.12,38.28,74300,20.4532105105274,20.5004102270901,19.9917021708027,20.0756127780253,141674.579573145,0.0,1.0
2004-08-19,38.16,38.85,37.94,38.85,99700,20.0126798226083,20.3745443162561,19.8973027376772,20.3745443162561,190107.073801381,0.0,1.0
2004-08-20,38.56,38.57,38.0,38.0,69500,20.222456340665,20.2277007536164,19.9287692153857,19.9287692153857,132521.982238676,0.0,1.0
2004-08-23,38.74,38.95,38.3,38.56,57300,20.3168557737905,20.4269884457703,20.0861016039282,20.222456340665,109259.130680232,0.0,1.0
2004-08-24,38.7,38.98,38.43,38.92,73300,20.2958781219849,20.4427216846245,20.1542789722966,20.411255206916,139767.788461797,0.0,1.0
2004-08-25,38.86,38.89,38.3,38.78,63000,20.3797887292075,20.3955219680618,20.0861016039282,20.3378334255962,120127.840014915,0.0,1.0
2004-08-26,38.84,39.0,38.62,38.8,31100,20.3692999033047,20.4532105105274,20.2539228183735,20.348322251499,59301.2035629181,0.0,1.0
2004-08-27,39.1,39.23,38.52,38.8,45700,20.5056546400416,20.57383200841,20.2014786888594,20.348322251499,87140.3537885965,0.0,1.0
2004-08-30,38.78,39.05,38.59,39.05,83200,20.3378334255962,20.4794325752845,20.2381895795193,20.4794325752845,158645.020464141,0.0,1.0
2004-08-31,39.2,39.29,38.82,38.85,129900,20.5580987695557,20.6052984861185,20.3588110774019,20.3745443162561,247692.165364086,0.0,1.0
2004-09-01,39.0,39.24,38.85,39.15,81600,20.4532105105274,20.5790764213614,20.3745443162561,20.5318767047986,155594.154685984,0.0,1.0
2004-09-02,39.81,39.81,38.95,38.95,95500,20.8780079595922,20.8780079595922,20.4269884457703,20.4269884457703,182098.551133719,0.0,1.0
2004-09-03,40.59,40.68,39.77,39.77,132700,21.2870721698027,21.3342718863655,20.8570303077865,20.8570303077865,253031.18047586,0.0,1.0
2004-09-07,41.18,41.18,40.57,40.75,128500,21.5964925339363,21.5964925339363,21.2765833438999,21.3709827770254,245022.657808199,0.0,1.0
2004-09-08,40.51,41.15,40.51,41.15,97800,21.2451168661914,21.5807592950821,21.2451168661914,21.5807592950821,186484.170689819,0.0,1.0
2004-09-09,40.55,40.74,40.19,40.61,99500,21.2660945179971,21.365738364074,21.077295651746,21.2975609957056,189725.715579111,0.0,1.0
2004-09-10,40.28,40.5,39.92,40.5,82200,21.1244953683088,21.23987245324,20.9356965020578,21.23987245324,156738.229352793,0.0,1.0
2004-09-13,40.74,40.8,40.02,40.38,104100,21.365738364074,21.3972048417825,20.9881406315719,21.176939497823,198496.954691311,0.0,1.0
2004-09-14,40.6,40.89,40.46,40.69,112100,21.2923165827542,21.4444045583453,21.2188948014343,21.3395162993169,213751.283582093,0.0,1.0
2004-09-15,40.8,40.85,40.42,40.55,92500,21.3972048417825,21.4234269065396,21.1979171496286,21.2660945179971,176378.177799676,0.0,1.0
2004-09-16,40.68,40.78,40.54,40.75,171500,21.3342718863655,21.3867160158797,21.2608501050456,21.3709827770254,327014.675596156,0.0,1.0
2004-09-17,41.01,41.12,40.6,40.62,114500,21.5073375137623,21.5650260562278,21.2923165827542,21.302805408657,218327.582249328,0.0,1.0
2004-09-20,40.99,41.16,40.72,40.88,111200,21.4968486878594,21.5860037080335,21.3552495381712,21.4391601453938,212035.171581881,0.0,1.0
2004-09-21,41.13,41.22,40.93,40.99,107600,21.5702704691793,21.617470185742,21.4653822101509,21.4968486878594,205170.723581028,0.0,1.0
2004-09-22,40.58,41.0,40.45,41.0,135800,21.2818277568513,21.5020931008108,21.2136503884829,21.5020931008108,258942.232921038,0.0,1.0
2004-09-23,40.14,40.54,40.11,40.53,92300,21.051073586989,21.2608501050456,21.0353403481347,21.2556056920942,175996.819577406,0.0,1.0
2004-09-24,39.45,40.21,39.28,40.1,156700,20.6892090933412,21.0877844776489,20.6000540731671,21.0300959351833,298794.167148207,0.0,1.0
2004-09-27,39.4,39.64,38.92,39.37,136600,20.6629870285841,20.7888529394181,20.411255206916,20.6472537897298,260467.665810116,0.0,1.0
2004-09-28,39.6,39.8,38.95,39.41,157000,20.7678752876124,20.8727635466408,20.4269884457703,20.6682314415355,299366.204481612,0.0,1.0
2004-09-29,39.02,39.64,38.99,39.5,164200,20.4636993364302,20.7888529394181,20.447966097576,20.7154311580982,313095.100483317,0.0,1.0
2004-09-30,39.58,39.78,39.02,39.02,178200,20.7573864617096,20.8622747207379,20.4636993364302,20.4636993364302,339790.176042186,0.0,1.0
2004-10-01,40.39,40.58,39.6,39.7,87000,21.1821839107744,21.2818277568513,20.7678752876124,20.8203194171266,165890.826687263,0.0,1.0
2004-10-04,40.28,40.76,40.07,40.42,101500,21.1244953683088,21.3762271899768,21.014362696329,21.1979171496286,193539.297801807,0.0,1.0
2004-10-05,40.42,40.46,40.05,40.2,67200,21.1979171496286,21.2188948014343,21.0038738704262,21.0825400646975,128136.362682576,0.0,1.0
2004-10-06,40.53,40.65,40.37,40.47,107100,21.2556056920942,21.3185386475112,21.1716950848716,21.2241392143857,204217.328025355,0.0,1.0
2004-10-07,39.92,40.51,39.9,40.5,118300,20.9356965020578,21.2451168661914,20.9252076761549,21.23987245324,225573.38847245,0.0,1.0
2004-10-08,39.71,40.13,39.7,39.97,90100,20.825563830078,21.0458291740375,20.8203194171266,20.9619185668149,171801.879132441,0.0,1.0
2004-10-11,39.51,39.83,39.47,39.76,132900,20.7206755710497,20.888496785495,20.699697919244,20.8517858948351,253412.538698129,0.0,1.0
2004-10-12,39.26,39.47,39.14,39.45,106300,20.5895652472642,20.699697919244,20.5266322918472,20.6892090933412,202691.895136277,0.0,1.0
2004-10-13,39.14,39.45,38.76,39.3,116800,20.5266322918472,20.6892090933412,20.3273445996934,20.6105428990699,222713.201805429,0.0,1.0
2004-10-14,38.71,39.4,38.52,39.2,142400,20.3011225349363,20.6629870285841,20.2014786888594,20.5580987695557,271527.054255933,0.0,1.0
2004-10-15,39.4,39.54,38.7,38.8,104400,20.6629870285841,20.7364088099039,20.2958781219849,20.348322251499,199068.992024715,0.0,1.0
2004-10-18,39.39,39.43,38.97,39.3,113200,20.6577426156327,20.6787202674383,20.4374772716731,20.6105428990699,215848.753804576,0.0,1.0
2004-10-19,39.76,39.83,39.41,39.44,96900,20.8517858948351,20.888496785495,20.6682314415355,20.6839646803897,184768.058689606,0.0,1.0
2004-10-20,39.94,40.1,39.43,39.7,120600,20.9461853279606,21.0300959351833,20.6787202674383,20.8203194171266,229959.008028551,0.0,1.0
2004-10-21,40.52,40.59,39.8,39.99,104200,21.2503612791428,21.2870721698027,20.8727635466408,20.9724073927177,198687.633802446,0.0,1.0
2004-10-22,40.8,40.96,40.23,40.47,156000,21.3972048417825,21.4811154490052,21.0982733035517,21.2241392143857,297459.413370264,0.0,1.0
2004-10-25,40.91,41.2,40.46,40.75,114900,21.4548933842481,21.6069813598392,21.2188948014343,21.3709827770254,219090.298693868,0.0,1.0
2004-10-26,40.85,41.08,40.58,40.91,125000,21.4234269065396,21.5440484044222,21.2818277568513,21.4548933842481,238348.888918481,0.0,1.0
2004-10-27,41.12,41.26,40.4,40.76,182000,21.5650260562278,21.6384478375477,21.1874283237258,21.3762271899768,347035.982265309,0.0,1.0
2004-10-28,40.39,41.11,40.32,41.04,159700,21.1821839107744,21.5597816432764,21.1454730201145,21.5230707526165,304514.540482251,0.0,1.0
2004-10-29,40.4,40.7,40.06,40.44,177800,21.1874283237258,21.3447607122683,21.0091182833776,21.2084059755315,339027.459597647,0.0,1.0
2004-11-01,40.68,40.93,40.28,40.36,118200,21.3342718863655,21.4653822101509,21.1244953683088,21.1664506719201,225382.709361316,0.0,1.0
2004-11-02,40.52,40.92,40.4,40.75,102600,21.2503612791428,21.4601377971995,21.1874283237258,21.3709827770254,195636.768024289,0.0,1.0
2004-11-03,41.24,41.29,40.76,40.77,149200,21.6279590116449,21.6541810764019,21.3762271899768,21.3814716029282,284493.233813098,0.0,1.0
2004-11-04,41.99,42.18,41.19,41.19,132700,22.0212899830012,22.1209338290781,21.6017369468878,21.6017369468878,253031.180475859,0.0,1.0
2004-11-05,43.4,43.5,42.1,42.1,155900,22.760752209151,22.8131963386652,22.0789785254667,22.0789785254667,297268.734259129,0.0,1.0
2004-11-08,42.95,43.65,42.78,43.35,146700,22.5247536263372,22.8918625329364,22.4355986061631,22.7345301443939,279726.256034729,0.0,1.0
2004-11-09,42.19,43.32,42.1,43.0,179800,22.1261782420295,22.7187969055396,22.0789785254667,22.5509756910943,342841.041820343,0.0,1.0
2004-11-10,42.18,42.53,41.82,42.14,330000,22.1209338290781,22.3044882823777,21.9321349628271,22.0999561772724,629241.066744789,0.0,1.0
2004-11-11,42.07,42.43,42.07,42.2,49800,22.0632452866125,22.2520441528635,22.0632452866125,22.1314226549809,94958.1973451228,0.0,1.0
2004-11-12,42.59,42.59,41.7,42.0,197100,22.3359547600862,22.3359547600862,21.86920200741,22.0265343959526,375828.528046661,0.0,1.0
2004-11-15,42.52,42.76,42.4,42.55,64600,22.2992438694263,22.4251097802603,22.2363109140093,22.3149771082805,123178.705793071,0.0,1.0
2004-11-16,42.25,42.71,42.16,42.52,75800,22.157644719738,22.3988877155032,22.1104450031752,22.2992438694263,144534.766240167,0.0,1.0
2004-11-17,42.66,42.89,42.35,42.35,72000,22.3726656507461,22.4932871486287,22.2100888492522,22.2100888492522,137288.960017045,0.0,1.0
2004-11-18,42.39,42.62,42.21,42.55,69400,22.3044882823777,22.4255081527468,22.2097770794801,22.3886760182866,131895.695734222,0.14,1.0
2004-11-19,42.05,42.43,41.77,42.4,206000,22.1255893435712,22.3255352163549,21.9782608057305,22.309750015872,391505.955637603,0.0,1.0
2004-11-22,42.59,42.6,42.1,42.1,57300,22.4097229522639,22.4149846857582,22.1518980110427,22.1518980110427,108899.472126382,0.0,1.0
2004-11-23,42.27,42.59,41.86,42.59,89800,22.241347480446,22.4097229522639,22.0256164071793,22.4097229522639,170666.188428431,0.0,1.0
2004-11-24,43.0,43.04,42.37,42.37,45300,22.6254540255306,22.6465009595078,22.2939648153891,22.2939648153891,86093.2999533175,0.0,1.0
2004-11-26,43.1,43.34,43.04,43.1,30000,22.6780713604737,22.8043529643371,22.6465009595078,22.6780713604737,57015.4304326606,0.0,1.0
2004-11-29,42.65,43.28,42.56,43.05,89900,22.4412933532297,22.7727825633712,22.3939377517809,22.6517626930021,170856.239863207,0.0,1.0
2004-11-30,42.39,42.92,42.29,42.6,97800,22.3044882823777,22.5833601575761,22.2518709474346,22.4149846857582,185870.303210474,0.0,1.0
2004-12-01,42.8,42.94,42.49,42.49,77500,22.5202193556444,22.5938836245647,22.3571056173208,22.3571056173208,147289.86195104,0.0,1.0
2004-12-02,43.02,43.08,42.6,42.7,46400,22.6359774925192,22.667547893485,22.4149846857582,22.4676020207013,88183.8657358484,0.0,1.0
2004-12-03,43.02,43.25,42.7,42.95,66000,22.6359774925192,22.7569973628883,22.4676020207013,22.599145358059,125433.946951853,0.0,1.0
2004-12-06,42.92,43.29,42.72,43.1,94500,22.5833601575761,22.7780442968655,22.4781254876899,22.6780713604737,179598.605862881,0.0,1.0
2004-12-07,41.85,42.92,41.84,42.92,96800,22.020354673685,22.5833601575761,22.0150929401907,22.5833601575761,183969.788862718,0.0,1.0
2004-12-08,41.87,41.93,41.5,41.85,100800,22.0308781406736,22.0624485416395,21.8361940013841,22.020354673685,191571.84625374,0.0,1.0
2004-12-09,42.05,42.14,41.7,41.87,62400,22.1255893435712,22.1729449450199,21.9414286712703,22.0308781406736,118592.095299934,0.0,1.0
2004-12-10,42.13,42.24,41.95,41.95,60100,22.1676832115256,22.225562279963,22.0729720086281,22.0729720086281,114220.912300097,0.0,1.0
2004-12-13,42.1,42.2,41.98,42.08,62300,22.1518980110427,22.2045153459858,22.088757209111,22.1413745440541,118402.043865159,0.0,1.0
2004-12-14,42.91,42.91,42.05,42.05,76800,22.5780984240818,22.5780984240818,22.1255893435712,22.1255893435712,145959.501907611,0.0,1.0
2004-12-15,42.98,43.02,42.65,42.86,58600,22.6149305585419,22.6359774925192,22.4412933532297,22.5517897566102,111370.140778464,0.0,1.0
2004-12-16,42.58,43.08,42.45,43.08,77300,22.4044612187696,22.667547893485,22.3360586833435,22.667547893485,146909.759081489,0.0,1.0
2004-12-17,42.6,42.76,42.4,42.58,182100,22.4149846857582,22.4991724216671,22.309750015872,22.4044612187696,346083.66272625,0.0,1.0
2004-12-20,42.8,43.04,42.56,42.85,72700,22.5202193556444,22.6465009595078,22.3939377517809,22.5465280231159,138167.393081814,0.0,1.0
2004-12-21,43.06,43.06,42.31,42.8,154400,22.6570244264964,22.6570244264964,22.2623944144232,22.5202193556444,293439.415293427,0.0,1.0
2004-12-22,42.85,43.2,42.6,43.2,102400,22.5465280231159,22.7306886954168,22.4149846857582,22.7306886954168,194612.669210149,0.0,1.0
2004-12-23,42.86,43.19,42.61,42.85,53800,22.5517897566102,22.7254269619224,22.4202464192525,22.5465280231159,102247.671909238,0.0,1.0
2004-12-27,42.3,42.87,42.15,42.87,71200,22.2571326809289,22.5570514901045,22.1782066785143,22.5570514901045,135316.621560181,0.0,1.0
2004-12-28,42.54,42.69,42.18,42.26,84700,22.3834142847923,22.462340287207,22.1939918789972,22.2360857469517,160973.565254879,0.0,1.0
2004-12-29,42.56,42.63,42.14,42.54,59300,22.3939377517809,22.4307698862411,22.1729449450199,22.3834142847923,112700.500821893,0.0,1.0
2004-12-30,42.64,42.89,42.32,42.56,82100,22.4360316197354,22.5675749570932,22.2676561479175,22.3939377517809,156032.227950715,0.0,1.0
2004-12-31,43.05,43.05,42.39,42.54,76200,22.6517626930021,22.6517626930021,22.3044882823777,22.3834142847923,144819.193298958,0.0,1.0
2005-01-03,42.4,43.15,42.26,42.98,168600,22.309750015872,22.7043800279452,22.2360857469517,22.6149305585419,320426.719031553,0.0,1.0
2005-01-04,41.46,42.58,41.19,42.5,121700,21.8151470674069,22.4044612187696,21.6730802630606,22.3623673508151,231292.596121827,0.0,1.0
2005-01-05,41.55,41.84,41.35,41.39,124400,21.8625026688557,22.0150929401907,21.7572679989695,21.7783149329467,236423.984860766,0.0,1.0
2005-01-06,41.78,41.78,41.35,41.45,125700,21.9835225392248,21.9835225392248,21.7572679989695,21.8098853339126,238894.653512848,0.0,1.0
2005-01-07,40.69,41.69,40.63,41.69,68100,21.4099935883451,21.936166937776,21.3784231873792,21.936166937776,129425.02708214,0.0,1.0
2005-01-10,41.38,41.75,40.69,40.69,58300,21.7730531994524,21.9677373387419,21.4099935883451,21.4099935883451,110799.986474137,0.0,1.0
2005-01-11,40.57,41.31,40.56,41.3,115700,21.3468527864134,21.7362210649923,21.3415910529191,21.730959331498,219889.510035294,0.0,1.0
2005-01-12,39.95,40.55,39.66,40.52,146100,21.0206253097662,21.3363293194247,20.8680350384312,21.3205441189418,277665.146207057,0.0,1.0
2005-01-13,39.67,40.11,39.51,39.8,147400,20.8732967719255,21.1048130456751,20.7891090360166,20.9416993073515,280135.81485914,0.0,1.0
2005-01-14,39.75,39.8,39.5,39.67,95900,20.91539063988,20.9416993073515,20.7838473025223,20.8732967719255,182259.325949739,0.0,1.0
2005-01-18,39.65,39.83,39.4,39.75,247900,20.8627733049369,20.9574845078345,20.7312299675792,20.91539063988,471137.506808553,0.0,1.0
2005-01-19,39.26,39.5,39.03,39.45,150100,20.6575656986588,20.7838473025223,20.5365458282897,20.7575386350507,285267.203598079,0.0,1.0
2005-01-20,39.31,39.61,39.06,39.21,162200,20.6838743661304,20.8417263709597,20.5523310287726,20.6312570311873,308263.427205918,0.0,1.0
2005-01-21,38.89,39.45,38.8,39.28,68200,20.4628815593694,20.7575386350507,20.4155259579206,20.6680891656475,129615.078516915,0.0,1.0
2005-01-24,39.2,39.42,38.8,38.88,261700,20.625995297693,20.7417534345678,20.4155259579206,20.4576198258751,497364.604807576,0.0,1.0
2005-01-25,39.21,39.45,39.04,39.3,85200,20.6312570311873,20.7575386350507,20.541807561784,20.6786126326361,161923.822428756,0.0,1.0
2005-01-26,39.45,39.55,39.02,39.35,74800,20.7575386350507,20.8101559699938,20.5312840947954,20.7049213001076,142158.473212101,0.0,1.0
2005-01-27,39.35,39.59,39.26,39.35,54600,20.7049213001076,20.831202903971,20.6575656986588,20.7049213001076,103768.083387443,0.0,1.0
2005-01-28,39.1,39.45,38.94,39.45,63700,20.5733779627499,20.7575386350507,20.4891902268409,20.7575386350507,121062.763952016,0.0,1.0
2005-01-31,40.35,40.35,39.17,39.3,154100,21.2310946495386,21.2310946495386,20.6102100972101,20.6786126326361,292869.2609891,0.0,1.0
2005-02-01,40.48,40.48,39.75,40.4,134700,21.2994971849646,21.2994971849646,20.91539063988,21.2574033170101,255999.282642646,0.0,1.0
2005-02-02,40.87,40.87,40.25,40.4,79000,21.5047047912427,21.5047047912427,21.1784773145955,21.2574033170101,150140.633472673,0.0,1.0
2005-02-03,40.48,40.72,40.02,40.72,73900,21.2994971849646,21.425778788828,21.0574574442264,21.425778788828,140448.010299121,0.0,1.0
2005-02-04,41.64,41.65,40.5,40.5,176600,21.9098582703045,21.9151200037988,21.3100206519532,21.3100206519532,335630.833813595,0.0,1.0
2005-02-07,41.62,41.84,41.33,41.75,66800,21.8993348033159,22.0150929401907,21.7467445319809,21.9677373387419,126954.358430058,0.0,1.0
2005-02-08,41.9,41.9,41.4,41.52,71900,22.0466633411565,22.0466633411565,21.783576666441,21.8467174683728,136646.98160361,0.0,1.0
2005-02-09,41.3,42.05,41.3,42.0,105400,21.730959331498,22.1255893435712,21.730959331498,22.0992806760996,200314.212253414,0.0,1.0
2005-02-10,41.49,41.69,41.07,41.4,99900,21.8309322678898,21.936166937776,21.6099394611288,21.783576666441,189861.38334076,0.0,1.0
2005-02-11,41.75,42.0,41.03,41.4,83000,21.9677373387419,22.0992806760996,21.5888925271516,21.783576666441,157742.690863694,0.0,1.0
2005-02-14,42.64,43.0,41.88,42.0,159500,22.4360316197354,22.6254540255306,22.0361398741679,22.0992806760996,303132.03846698,0.0,1.0
2005-02-15,42.38,42.98,42.25,42.65,142800,22.2992265488834,22.6149305585419,22.2308240134574,22.4412933532297,271393.448859464,0.0,1.0
2005-02-16,42.92,42.92,42.4,42.5,120000,22.5833601575761,22.5833601575761,22.309750015872,22.3623673508151,228061.721730643,0.0,1.0
2005-02-17,42.37,42.97,42.24,42.95,113000,22.2939648153891,22.6096688250476,22.225562279963,22.599145358059,214758.121296355,0.0,1.0
2005-02-18,42.55,42.7,42.44,42.47,65400,22.3886760182866,22.4676020207013,22.3307969498492,22.3465821503322,124293.6383432,0.0,1.0
2005-02-22,42.11,42.77,42.11,42.56,96600,22.157159744537,22.5044341551614,22.157159744537,22.3939377517809,183589.685993168,0.0,1.0
2005-02-23,42.46,42.68,42.05,42.05,98500,22.4228772859996,22.5390579973261,22.2063586876186,22.2063586876186,186519.773829889,0.155,1.0
2005-02-24,43.15,43.63,42.55,42.55,319600,22.7872622442507,23.0407474325993,22.470405758815,22.470405758815,605195.124020633,0.0,1.0
2005-02-25,43.76,43.76,42.95,43.0,80600,23.1093996711103,23.1093996711103,22.6816434157721,22.7080481228918,152624.302240498,0.0,1.0
2005-02-28,43.62,43.97,43.16,43.84,118600,23.0354664911753,23.2202994410128,22.7925431856746,23.1516472025018,224581.169301775,0.0,1.0
2005-03-01,43.8,44.05,43.56,43.82,86100,23.130523436806,23.2625469724042,23.0037808426318,23.1410853196539,163039.111946735,0.0,1.0
2005-03-02,43.64,44.09,43.57,43.67,40300,23.0460283740232,23.2836707381,23.0090617840557,23.061871198295,76312.1511202488,0.0,1.0
2005-03-03,43.42,43.59,42.78,43.59,72200,22.9298476626968,23.0196236669035,22.5918674115654,23.0196236669035,136718.047416426,0.0,1.0
2005-03-04,43.93,44.04,43.54,43.6,47500,23.1991756753171,23.2572660309803,22.9932189597839,23.0249046083275,89946.0838265961,0.0,1.0
2005-03-07,44.03,44.09,43.66,43.85,63900,23.2519850895564,23.2836707381,23.056590256871,23.1569281439257,121001.152768831,0.0,1.0
2005-03-08,43.29,44.0,43.06,43.9,74400,22.8611954241857,23.2361422652846,22.7397337714353,23.1833328510453,140883.971298921,0.0,1.0
2005-03-09,43.21,43.34,42.74,43.09,94700,22.8189478927943,22.8876001313053,22.5707436458696,22.7555765957071,179324.087123761,0.0,1.0
2005-03-10,43.96,44.01,43.22,43.23,98500,23.2150184995889,23.2414232067085,22.8242288342182,22.8295097756421,186519.773829889,0.0,1.0
2005-03-11,44.81,44.82,44.03,44.03,147700,23.6638985206228,23.6691794620467,23.2519850895564,23.2519850895564,279684.980656594,0.0,1.0
2005-03-14,45.39,45.39,44.9,44.95,187500,23.9701931232106,23.9701931232106,23.7114269934382,23.7378317005578,355050.330894459,0.0,1.0
2005-03-15,45.28,45.7,44.97,45.48,105500,23.9121027675474,24.1339023073524,23.7483935834057,24.017721596026,199774.986183282,0.0,1.0
2005-03-16,44.88,45.46,44.84,45.05,123900,23.7008651105903,24.0071597131781,23.6797413448946,23.7906411147971,234617.258655058,0.0,1.0
2005-03-17,45.13,45.26,44.85,44.91,68700,23.8328886461885,23.9015408846996,23.6850222863185,23.7167079348621,130090.441239729,0.0,1.0
2005-03-18,45.0,45.31,44.77,44.97,142500,23.7642364076774,23.9279455918192,23.6427747549271,23.7483935834057,269838.251479789,0.0,1.0
2005-03-21,45.16,45.19,44.67,44.82,68200,23.8487314704603,23.8645742947321,23.5899653406878,23.6691794620467,129143.640357344,0.0,1.0
2005-03-22,44.94,45.65,44.92,45.0,83200,23.7325507591339,24.1074976002328,23.721988876286,23.7642364076774,157547.666828901,0.0,1.0
2005-03-23,44.5,45.15,44.5,44.84,121000,23.500189336481,23.8434505290364,23.500189336481,23.6797413448946,229125.813537224,0.0,1.0
2005-03-24,45.11,45.53,44.5,44.55,65300,23.8223267633407,24.0441263031456,23.500189336481,23.5265940436007,123652.19523951,0.0,1.0
2005-03-28,45.18,45.47,45.07,45.11,33800,23.8592933533081,24.0124406546021,23.8012029976449,23.8223267633407,64003.7396492411,0.0,1.0
2005-03-29,45.2,45.49,45.11,45.28,78000,23.869855236156,24.0230025374499,23.8223267633407,23.9121027675474,147700.937652095,0.0,1.0
2005-03-30,45.0,45.25,44.92,45.1,118700,23.7642364076774,23.8962599432756,23.721988876286,23.8170458219167,224770.529478252,0.0,1.0
2005-03-31,44.95,45.1,44.67,44.97,119500,23.7378317005578,23.8170458219167,23.5899653406878,23.7483935834057,226285.410890068,0.0,1.0
2005-04-01,44.83,45.36,44.69,44.95,111900,23.6744604034707,23.9543502989389,23.6005272235357,23.7378317005578,211894.037477812,0.0,1.0
2005-04-04,45.01,45.24,44.65,44.73,91600,23.7695173491014,23.8909790018517,23.5794034578399,23.6216509892314,173453.921652972,0.0,1.0
2005-04-05,45.33,45.47,44.9,45.01,83500,23.9385074746671,24.0124406546021,23.7114269934382,23.7695173491014,158115.747358332,0.0,1.0
2005-04-06,45.46,45.55,45.13,45.4,109500,24.0071597131781,24.0546881859935,23.8328886461885,23.9754740646346,207349.393242364,0.0,1.0
2005-04-07,46.33,46.45,45.56,45.56,96500,24.4666016170599,24.529972914147,24.0599691274174,24.0599691274174,182732.570300348,0.0,1.0
2005-04-08,46.93,46.98,46.32,46.34,145200,24.7834581024956,24.8098628096152,24.461320675636,24.4718825584838,274950.976244668,0.0,1.0
2005-04-11,46.54,46.93,46.47,46.93,101000,24.5775013869624,24.7834581024956,24.5405347969949,24.7834581024956,191253.778241815,0.0,1.0
2005-04-12,47.45,47.57,46.41,46.5,157200,25.0580670565399,25.121438353627,24.5088491484513,24.5563776212667,297674.197421913,0.0,1.0
2005-04-13,47.17,47.3,47.0,47.3,130100,24.9102006966699,24.978852935181,24.8204246924631,24.978852935181,246357.589596634,0.0,1.0
2005-04-14,47.21,47.29,46.95,47.05,135500,24.9313244623656,24.973571993757,24.7940199853435,24.8468293995827,256583.039126395,0.0,1.0
2005-04-15,45.93,47.25,45.75,47.11,179700,24.2553639601028,24.9524482280613,24.1603070144721,24.8785150481263,340280.237129248,0.0,1.0
2005-04-18,46.31,46.39,45.63,46.08,106900,24.4560397342121,24.4982872656035,24.0969357173849,24.3345780814617,202426.02865396,0.0,1.0
2005-04-19,46.14,46.7,45.84,46.25,97300,24.3662637300053,24.6619964497453,24.2078354872874,24.4243540856685,184247.451712164,0.0,1.0
2005-04-20,48.58,48.89,46.99,47.0,339800,25.6548134374438,25.8185226215856,24.8151437510392,24.8204246924631,643445.879668996,0.0,1.0
2005-04-21,49.26,49.42,48.46,48.59,206600,26.0139174542709,26.0984125170538,25.5914421403566,25.6600943788677,391218.124601574,0.0,1.0
2005-04-22,49.83,50.7,49.16,49.3,391000,26.3149311154348,26.7743730193166,25.9611080400316,26.0350412199666,740398.290025244,0.0,1.0
2005-04-25,48.75,50.12,48.44,49.84,231800,25.7445894416506,26.4680784167287,25.5808802575088,26.3202120568588,438936.889073788,0.0,1.0
2005-04-26,49.91,50.2,48.58,48.75,399100,26.3571786468262,26.5103259481202,25.6548134374438,25.7445894416506,755736.464319885,0.0,1.0
2005-04-27,50.11,50.7,49.85,49.92,497600,26.4627974753048,26.7743730193166,26.3254929982827,26.3624595882502,942256.238149773,0.0,1.0
2005-04-28,50.11,50.25,49.65,50.01,303400,26.4627974753048,26.5367306552398,26.2198741698041,26.4099880610655,574518.775431352,0.0,1.0
2005-04-29,50.66,50.71,49.85,50.05,216500,26.7532492536209,26.7796539607405,26.3254929982827,26.4311118267612,409964.7820728,0.0,1.0
2005-05-02,51.51,51.74,50.72,50.72,339600,27.2021292746548,27.3235909274051,26.7849349021644,26.7849349021644,643067.159316042,0.0,1.0
2005-05-03,52.2,52.55,51.58,51.65,346300,27.5665142329058,27.7513471827433,27.2390958646223,27.2760624545898,655754.291140005,0.0,1.0
2005-05-04,51.2,52.4,51.19,52.3,787400,27.038420090513,27.6721330613844,27.0331391490891,27.6193236471451,1491022.02958025,0.0,1.0
2005-05-05,51.33,51.38,50.7,51.3,297000,27.1070723290241,27.1334770361437,26.7743730193166,27.0912295047523,562399.724136821,0.0,1.0
2005-05-06,51.54,51.78,51.2,51.45,85000,27.2179720989266,27.3447146931008,27.038420090513,27.1704436261112,160956.150005487,0.0,1.0
2005-05-09,52.08,52.1,51.35,51.45,125900,27.5031429358187,27.5137048186666,27.1176342118719,27.1704436261112,238404.462184599,0.0,1.0
2005-05-10,51.02,52.0,50.87,52.0,117500,26.9433631448823,27.4608954044273,26.8641490235234,27.4608954044273,222498.207360527,0.0,1.0
2005-05-11,50.58,50.8,50.23,50.8,227000,26.7928563143003,26.9093930558809,26.6074569526949,26.9093930558809,428534.377421784,0.155,1.0
2005-05-12,50.77,51.08,50.4,50.53,273900,26.893501682029,27.0577125451653,26.6975080711889,26.7663706912138,517072.977867078,0.0,1.0
2005-05-13,50.81,50.99,50.47,50.87,90200,26.9146901804982,27.0100384236096,26.73458794351,26.946472928202,170281.060984339,0.0,1.0
2005-05-16,50.65,50.89,50.51,50.75,97300,26.8299361866214,26.9570671774366,26.7557764419792,26.8829074327944,183684.559132774,0.0,1.0
2005-05-17,51.13,51.22,50.5,50.65,220700,27.0841981682518,27.1318722898075,26.7504793173619,26.8299361866214,416641.132585849,0.0,1.0
2005-05-18,52.15,52.38,51.11,51.23,179000,27.6245048792163,27.7463387454142,27.0736039190172,27.1371694144248,337919.178671804,0.0,1.0
2005-05-19,52.45,52.55,52.06,52.25,112500,27.7834186177353,27.8363898639083,27.5768307576606,27.6774761253893,212379.372070267,0.0,1.0
2005-05-20,52.0,52.5,51.9,52.5,120100,27.5450480099568,27.8099042408218,27.4920767637838,27.8099042408218,226726.778539015,0.0,1.0
2005-05-23,52.95,53.16,52.25,52.25,152000,28.0482748486003,28.1595144655636,27.6774761253893,27.6774761253893,286948.129374939,0.0,1.0
2005-05-24,52.55,53.0,52.26,53.0,97800,27.8363898639083,28.0747604716868,27.6827732500066,28.0747604716868,184628.467453086,0.0,1.0
2005-05-25,51.63,52.5,51.26,52.5,124300,27.3490543991168,27.8099042408218,27.1530607882767,27.8099042408218,234655.608429637,0.0,1.0
2005-05-26,52.45,52.49,51.68,51.73,60700,27.7834186177353,27.8046071162045,27.3755400222033,27.4020256452898,114590.470085913,0.0,1.0
2005-05-27,51.75,52.45,51.73,52.4,61000,27.4126198945244,27.7834186177353,27.4020256452898,27.7569329946488,115156.8150781,0.0,1.0
2005-05-31,51.59,51.95,51.55,51.8,120700,27.3278659006476,27.5185623868704,27.3066774021784,27.4391055176109,227859.468523389,0.0,1.0
2005-06-01,51.82,51.89,51.46,51.59,186900,27.4496997668455,27.4867796391666,27.2590032806227,27.3278659006476,352832.930132737,0.0,1.0
2005-06-02,51.83,52.15,51.62,51.74,152500,27.4549968914628,27.6245048792163,27.3437572744995,27.4073227699071,287892.037695251,0.0,1.0
2005-06-03,51.34,51.97,51.28,51.8,104300,27.1954377852151,27.5291566361049,27.1636550375113,27.4391055176109,196899.275617145,0.0,1.0
2005-06-06,52.28,52.34,51.03,51.37,94900,27.6933674992412,27.725150246945,27.0312269220788,27.211329159067,179153.799195275,0.0,1.0
2005-06-07,52.4,52.77,52.31,52.4,93600,27.7569329946488,27.9529266054889,27.7092588730931,27.7569329946488,176699.637562463,0.0,1.0
2005-06-08,53.0,53.0,52.48,52.48,145600,28.0747604716868,28.0747604716868,27.7993099915872,27.7993099915872,274866.102874941,0.0,1.0
2005-06-09,52.4,53.0,52.13,53.0,110000,27.7569329946488,28.0747604716868,27.6139106299817,28.0747604716868,207659.830468706,0.0,1.0
2005-06-10,52.36,52.55,52.2,52.55,87200,27.7357444961796,27.8363898639083,27.6509905023028,27.8363898639083,164617.611062465,0.0,1.0
2005-06-13,52.56,52.56,52.01,52.42,71300,27.8416869885256,27.8416869885256,27.5503451345741,27.7675272438834,134601.326476534,0.0,1.0
2005-06-14,52.41,52.79,52.31,52.6,55200,27.7622301192661,27.9635208547235,27.7092588730931,27.8628754869948,104207.478562478,0.0,1.0
2005-06-15,52.48,52.6,52.25,52.5,99700,27.7993099915872,27.8628754869948,27.6774761253893,27.8099042408218,188215.319070272,0.0,1.0
2005-06-16,52.44,52.65,52.3,52.43,54000,27.778121493118,27.8893611100813,27.7039617484758,27.7728243685007,101942.098593728,0.0,1.0
2005-06-17,52.92,53.17,52.42,52.52,160600,28.0323834747484,28.1648115901809,27.7675272438834,27.8204984900564,303183.35248431,0.0,1.0
2005-06-20,52.99,53.07,52.36,52.75,72800,28.0694633470695,28.1118403440079,27.7357444961796,27.9423323562543,137433.051437471,0.0,1.0
2005-06-21,53.83,53.88,52.64,52.99,144300,28.5144218149226,28.5409074380091,27.884063985464,28.0694633470695,272411.94124213,0.0,1.0
2005-06-22,53.23,54.23,53.08,53.93,78900,28.1965943378847,28.7263067996146,28.1171374686252,28.5673930610956,148948.732945281,0.0,1.0
2005-06-23,52.28,53.36,52.25,53.3,56400,27.6933674992412,28.2654569579096,27.6774761253893,28.2336742102058,106472.858531227,0.0,1.0
2005-06-24,51.2,52.25,50.82,52.18,114200,27.1212780405729,27.6774761253893,26.9199873051155,27.6403962530682,215588.660359329,0.0,1.0
2005-06-27,50.98,51.2,50.6,50.95,65600,27.0047412989923,27.1212780405729,26.8034505635349,26.9888499251404,123840.771624974,0.0,1.0
2005-06-28,51.57,51.86,51.05,51.1,72000,27.317271651413,27.4708882653147,27.0418211713134,27.0683067943999,135922.798124971,0.0,1.0
2005-06-29,52.26,52.29,51.53,51.77,110600,27.6827732500066,27.6986646238585,27.2960831529438,27.423214143759,208792.520453081,0.0,1.0
2005-06-30,51.15,52.25,51.15,52.25,111900,27.0947924174864,27.6774761253893,27.0947924174864,27.6774761253893,211246.682085892,0.0,1.0
2005-07-01,50.9,51.15,50.85,51.15,146200,26.9623643020539,27.0947924174864,26.9358786789674,27.0947924174864,275998.792859316,0.0,1.0
2005-07-05,51.95,51.98,50.92,51.05,90500,27.5185623868704,27.5344537607222,26.9729585512885,27.0418211713134,170847.405976526,0.0,1.0
2005-07-06,51.92,52.18,51.35,51.85,116700,27.5026710130184,27.6403962530682,27.2007349098324,27.4655911406974,220308.201960891,0.0,1.0
2005-07-07,52.01,52.2,51.48,51.75,105400,27.5503451345741,27.6509905023028,27.2695975298573,27.4126198945244,198975.873921833,0.0,1.0
2005-07-08,52.69,52.72,51.9,51.9,47100,27.9105496085505,27.9264409824024,27.4920767637838,27.4920767637838,88916.1637734186,0.0,1.0
2005-07-11,52.72,53.05,52.26,52.75,49400,27.9264409824024,28.1012460947733,27.6827732500066,27.9423323562543,93258.1420468551,0.0,1.0
2005-07-12,53.79,53.79,52.4,52.76,106800,28.4932333164534,28.4932333164534,27.7569329946488,27.9476294808716,201618.817218707,0.0,1.0
2005-07-13,53.35,53.97,53.09,53.85,102300,28.2601598332923,28.5885815595648,28.1224345932425,28.5250160641572,193123.642335896,0.0,1.0
2005-07-14,53.2,53.84,52.97,53.3,90700,28.1807029640328,28.5197189395399,28.0588690978349,28.2336742102058,171224.969304651,0.0,1.0
2005-07-15,52.97,53.2,52.86,53.05,82900,28.0588690978349,28.1807029640328,28.0006007270446,28.1012460947733,156499.999507779,0.0,1.0
2005-07-18,52.64,52.9,52.38,52.9,91600,27.884063985464,28.0217892255138,27.7463387454142,28.0217892255138,172924.004281213,0.0,1.0
2005-07-19,53.75,53.77,52.75,52.75,79300,28.4720448179842,28.4826390672188,27.9423323562543,27.9423323562543,149703.859601531,0.0,1.0
2005-07-20,53.82,53.98,53.4,53.61,67800,28.5091246903053,28.5938786841821,28.2866454563788,28.397885073342,127993.968234348,0.0,1.0
2005-07-21,55.5,55.53,53.98,54.3,198000,29.3990416260116,29.4149329998635,28.5938786841821,28.7633866719357,373787.694843671,0.0,1.0
2005-07-22,55.98,56.5,55.27,55.75,106900,29.653303607642,29.9287540877416,29.2772077598137,29.5314697414441,201807.59888277,0.0,1.0
2005-07-25,56.83,57.51,55.85,55.85,186400,30.1035592001125,30.4637636740888,29.5844409876171,29.5844409876171,351889.021812424,0.0,1.0
2005-07-26,56.52,56.91,56.03,56.58,119800,29.9393483369762,30.1459361970508,29.6797892307285,29.97113108468,226160.433546827,0.0,1.0
2005-07-27,57.15,57.4,56.58,56.6,119100,30.273067187866,30.4054953032985,29.97113108468,29.9817253339146,224838.96189839,0.0,1.0
2005-07-28,57.66,57.7,56.8,57.16,93400,30.5432205433483,30.5644090418175,30.0876678262606,30.2783643124833,176322.074234337,0.0,1.0
2005-07-29,58.15,58.19,57.62,57.7,120900,30.802779649596,30.8239681480652,30.5220320448791,30.5644090418175,228237.031851514,0.0,1.0
2005-08-01,59.16,59.17,58.25,58.25,114600,31.3377892359432,31.3430863605605,30.855750895769,30.855750895769,216343.787015579,0.0,1.0
2005-08-02,58.94,59.47,58.62,59.3,201200,31.2212524943626,31.5020000990795,31.051744506609,31.4119489805854,379828.708093669,0.0,1.0
2005-08-03,58.53,59.15,58.31,58.87,77300,31.0040703850533,31.3324921113259,30.8875336434728,31.1841726220415,145928.226320282,0.0,1.0
2005-08-04,57.91,58.5,57.66,58.47,83600,30.6756486587808,30.9881790112015,30.5432205433483,30.9722876373496,157821.471156216,0.0,1.0
2005-08-05,57.76,57.98,57.7,57.85,126200,30.5961917895213,30.7127285311019,30.5644090418175,30.643865911077,238242.460046824,0.0,1.0
2005-08-08,57.5,57.86,57.37,57.86,105000,30.4584665494715,30.6491630356943,30.3896039294466,30.6491630356943,198220.747265583,0.0,1.0
2005-08-09,58.11,58.34,57.24,57.25,76300,30.8636965826949,30.985855423067,30.4016174908528,30.406928744782,143657.224860291,0.155,1.0
2005-08-10,58.05,58.5,57.66,58.36,84000,30.8318290591196,31.0708354859345,30.62469015588,30.9964779309254,158154.742965458,0.0,1.0
2005-08-11,57.52,58.09,57.48,57.95,129800,30.550332600871,30.8530740748365,30.5290875851541,30.7787165198274,244386.733772815,0.0,1.0
2005-08-12,57.4,57.75,57.23,57.62,192700,30.4865975537203,30.672491441243,30.3963062369236,30.6034451401632,362814.511540997,0.0,1.0
2005-08-15,57.45,57.64,57.36,57.5,136900,30.5131538233664,30.6140676480216,30.4653525380034,30.5397100930125,257754.575142515,0.0,1.0
2005-08-16,57.25,57.56,57.2,57.45,154500,30.406928744782,30.5715776165878,30.3803724751359,30.5131538233664,290891.759382896,0.0,1.0
2005-08-17,57.8,58.06,57.35,57.5,96300,30.6990477108891,30.8371403130488,30.4600412840742,30.5397100930125,181313.116042543,0.0,1.0
2005-08-18,57.96,58.0,57.25,57.7,94500,30.7840277737566,30.8052727894735,30.406928744782,30.6459351715969,177924.08583614,0.0,1.0
2005-08-19,58.08,58.3,57.86,58.05,84200,30.8477628209073,30.9646104073501,30.7309152344644,30.8318290591196,158531.30187728,0.0,1.0
2005-08-22,58.37,58.37,57.88,58.15,60300,31.0017891848546,31.0017891848546,30.7415377423229,30.8849415984118,113532.51191449,0.0,1.0
2005-08-23,57.3,58.37,56.95,58.37,113300,30.4334850144281,31.0017891848546,30.2475911269054,31.0017891848546,213320.623547457,0.0,1.0
2005-08-24,58.05,58.3,57.35,57.35,89000,30.8318290591196,30.9646104073501,30.4600412840742,30.4600412840742,167568.715761021,0.0,1.0
2005-08-25,57.46,58.0,57.3,58.0,104300,30.5184650772956,30.8052727894735,30.4334850144281,30.8052727894735,196375.472515444,0.0,1.0
2005-08-26,56.67,57.36,56.55,57.36,91500,30.0988760168873,30.4653525380034,30.0351409697367,30.4653525380034,172275.702158803,0.0,1.0
2005-08-29,56.84,56.84,56.23,56.68,89300,30.189167333684,30.189167333684,29.8651808440016,30.1041872708165,168133.554128755,0.0,1.0
2005-08-30,56.73,56.9,56.17,56.79,98900,30.1307435404626,30.2210348572593,29.8333133204263,30.1626110640379,186208.381896236,0.0,1.0
2005-08-31,57.65,57.7,56.56,56.65,108300,30.6193789019508,30.6459351715969,30.0404522236659,30.0882535090289,203906.650751894,0.0,1.0
2005-09-01,57.39,57.94,57.32,57.61,97300,30.4812862997911,30.7734052658982,30.4441075222866,30.5981338862339,183195.910601656,0.0,1.0
2005-09-02,57.17,57.44,57.1,57.39,48100,30.3644387133483,30.5078425694372,30.3272599358437,30.4812862997911,90562.4182933158,0.0,1.0
2005-09-06,57.83,57.88,57.02,57.25,67800,30.7149814726768,30.7415377423229,30.28476990441,30.406928744782,127653.471107834,0.0,1.0
2005-09-07,57.96,58.11,57.83,57.89,54100,30.7840277737566,30.8636965826949,30.7149814726768,30.7468489962521,101859.185647992,0.0,1.0
2005-09-08,57.29,58.01,57.27,57.99,63600,30.4281737604989,30.8105840434027,30.4175512526405,30.7999615355443,119745.733959561,0.0,1.0
2005-09-09,58.39,58.45,57.1,57.1,98400,31.0124116927131,31.0442792162884,30.3272599358437,30.3272599358437,185266.984616679,0.0,1.0
2005-09-12,59.87,60.15,58.3,58.49,150800,31.7984772742376,31.9471923842557,30.9646104073501,31.0655242320053,283925.419514179,0.0,1.0
2005-09-13,58.9,59.87,58.76,59.87,108300,31.2832856431033,31.7984772742376,31.2089280880942,31.7984772742376,203906.650751894,0.0,1.0
2005-09-14,58.69,59.1,58.11,58.78,89400,31.1717493105897,31.3895107216877,30.8636965826949,31.2195505959526,168321.833584666,0.0,1.0
2005-09-15,58.35,59.1,58.12,58.6,150300,30.9911666769962,31.3895107216877,30.8690078366241,31.1239480252267,282984.022234623,0.0,1.0
2005-09-16,59.6,59.76,58.35,58.35,355600,31.6550734181486,31.7400534810161,30.9911666769962,30.9911666769962,669521.74522044,0.0,1.0
2005-09-19,58.42,59.8,58.06,59.63,76100,31.0283454545007,31.761298496733,30.8371403130488,31.6710071799363,143280.665948469,0.0,1.0
2005-09-20,58.13,58.61,58.0,58.52,135900,30.8743190905534,31.1292592791559,30.8052727894735,31.0814579937929,255871.780583401,0.0,1.0
2005-09-21,57.62,59.08,57.07,59.08,240700,30.6034451401632,31.3788882138292,30.3113261740561,31.3788882138292,453188.650378401,0.0,1.0
2005-09-22,58.0,58.09,57.2,57.61,123400,30.8052727894735,30.8530740748365,30.3803724751359,30.5981338862339,232336.848594494,0.0,1.0
2005-09-23,58.09,58.18,57.78,58.03,80500,30.8530740748365,30.9008753601995,30.6884252030307,30.8212065512612,151564.962008564,0.0,1.0
2005-09-26,58.68,58.95,58.25,58.25,104900,31.1664380566604,31.3098419127494,30.938054137704,30.938054137704,197505.149250911,0.0,1.0
2005-09-27,59.03,59.1,58.4,58.75,107900,31.3523319441831,31.3895107216877,31.0177229466423,31.203616834165,203153.532928249,0.0,1.0
2005-09-28,58.99,59.35,58.56,58.92,86100,31.3310869284662,31.5222920699181,31.1027030095098,31.2939081509617,162108.611539595,0.0,1.0
2005-09-29,59.97,59.97,58.57,59.05,153100,31.8515898135298,31.8515898135298,31.108014263439,31.3629544520416,288255.847000138,0.0,1.0
2005-09-30,60.22,60.23,59.7,59.96,93800,31.9843711617602,31.9896824156895,31.7081859574408,31.8462785596005,176606.129644762,0.0,1.0
2005-10-03,61.19,61.2,60.31,60.32,132200,32.4995627928945,32.5048740468238,32.0321724471232,32.0374837010524,248905.440714685,0.0,1.0
2005-10-04,61.53,62.41,61.39,61.39,153500,32.680145426488,33.1475357722593,32.6057878714789,32.6057878714789,289008.964823784,0.0,1.0
2005-10-05,59.7,61.5,59.65,61.5,123400,31.7081859574408,32.6642116647004,31.6816296877947,32.6642116647004,232336.848594495,0.0,1.0
2005-10-06,58.86,60.1,58.45,59.75,190100,31.2620406273864,31.9206361146096,31.0442792162884,31.7347422270869,357919.245687304,0.0,1.0
2005-10-07,58.7,59.06,58.41,58.9,63600,31.1770605645189,31.3682657059708,31.0230342005715,31.2832856431033,119745.733959561,0.0,1.0
2005-10-10,58.86,59.1,58.46,58.69,76200,31.2620406273864,31.3895107216877,31.0495904702176,31.1717493105897,143468.94540438,0.0,1.0
2005-10-11,57.8,59.1,57.74,58.98,89400,30.6990477108891,31.3895107216877,30.6671801873138,31.325775674537,168321.833584666,0.0,1.0
2005-10-12,56.2,58.0,55.69,57.85,310800,29.849247082214,30.8052727894735,29.5783731318238,30.7256039805352,585172.548972194,0.0,1.0
2005-10-13,55.65,56.33,55.12,56.25,178400,29.5571281161069,29.9182933832938,29.2756316578583,29.8758033518601,335890.549345687,0.0,1.0
2005-10-14,55.63,56.0,55.06,55.61,230600,29.5465056082485,29.7430220036296,29.2437641342829,29.53588310039,434172.425331364,0.0,1.0
2005-10-17,56.09,56.18,55.45,55.7,96000,29.7908232889926,29.8386245743555,29.4509030375225,29.583684385753,180748.277674809,0.0,1.0
2005-10-18,55.2,56.24,55.2,56.15,166500,29.318121689292,29.8704920979309,29.318121689292,29.8226908125679,313485.294092247,0.0,1.0
2005-10-19,49.15,50.0,48.5,48.5,903300,26.1048130621142,26.5562696460978,25.7595815567149,25.7595815567149,1700728.32524641,0.0,1.0
2005-10-20,48.66,49.3,48.5,48.8,531700,25.8445616195824,26.1844818710525,25.7595815567149,25.9189191745915,1001081.86708017,0.0,1.0
2005-10-21,49.0,49.18,48.45,48.66,383900,26.0251442531759,26.1207468239018,25.7330252870688,25.8445616195824,722804.831243325,0.0,1.0
2005-10-24,48.93,49.1,48.57,49.0,374700,25.9879654756714,26.0782567924681,25.7967603342194,26.0251442531759,705483.121299488,0.0,1.0
2005-10-25,47.41,48.89,47.35,48.8,427800,25.18065487843,25.9667204599545,25.1487873548547,25.9189191745915,805459.512388368,0.0,1.0
2005-10-26,47.5,48.05,47.41,47.41,303200,25.228456163793,25.5205751299,25.18065487843,25.18065487843,570863.310322938,0.0,1.0
2005-10-27,47.04,47.88,46.94,47.4,361200,24.9841384830489,25.4302838131033,24.9310259437567,25.1753436245008,680065.394751468,0.0,1.0
2005-10-28,48.19,48.38,47.06,47.1,364000,25.5949326849091,25.6958465095643,24.9947609909073,25.0160060066242,685337.219516985,0.0,1.0
2005-10-31,48.9,50.25,48.29,48.29,1356400,25.9720317138837,26.6890509943283,25.6480452242013,25.6480452242013,2553822.53998032,0.0,1.0
2005-11-01,49.02,49.3,48.69,48.75,228300,26.0357667610343,26.1844818710525,25.8604953813701,25.8923629049454,429841.997845406,0.0,1.0
2005-11-02,49.62,49.85,49.0,49.05,189600,26.3544419967875,26.4766008371596,26.0251442531759,26.051700522822,356977.848407748,0.0,1.0
2005-11-03,50.06,50.45,49.42,49.42,175600,26.5881371696732,26.7952760729127,26.2482169182031,26.2482169182031,330618.724580171,0.0,1.0
2005-11-04,49.2,50.05,48.96,50.04,195200,26.1313693317603,26.5828259157439,26.003899237459,26.5775146618147,367521.497938778,0.0,1.0
2005-11-07,49.46,49.66,49.16,49.35,222700,26.26946193392,26.3756870125044,26.1101243160434,26.2110381406986,419298.348314375,0.0,1.0
2005-11-08,48.52,49.51,48.41,49.46,205500,25.7702040645734,26.2960182035661,25.7117802713519,26.26946193392,386914.281897638,0.0,1.0
2005-11-09,48.9,49.14,48.34,48.62,206000,25.9720317138837,26.099501808185,25.6746014938474,25.8233166038655,387855.679177195,0.0,1.0
2005-11-10,47.82,49.02,47.64,48.95,369100,25.398416289528,26.0357667610343,25.302813718802,25.9985879835298,694939.471768458,0.0,1.0
2005-11-11,48.67,48.86,47.68,47.92,194900,25.8498728735116,25.9507866981668,25.3240587345189,25.4515288288202,366956.659571045,0.0,1.0
2005-11-14,49.42,49.62,48.83,48.85,134800,26.2482169182031,26.3544419967875,25.9348529363792,25.9454754442376,253800.706568378,0.0,1.0
2005-11-15,49.35,49.73,49.12,49.52,210200,26.2110381406986,26.4128657900089,26.0888793003265,26.3013294574953,395763.416325467,0.0,1.0
2005-11-16,49.29,49.52,48.92,49.25,142800,26.1791706171233,26.3013294574953,25.9826542217421,26.1579256014064,268863.063041278,0.0,1.0
2005-11-17,49.67,49.83,49.22,49.33,193700,26.4633227023365,26.5485679536426,26.2235704330381,26.282176543311,363562.773587405,0.155,1.0
2005-11-18,49.75,49.99,49.49,49.8,207000,26.5059453279896,26.6338132049487,26.3674217946171,26.5325844690227,388526.040952982,0.0,1.0
2005-11-21,49.95,50.08,49.68,49.85,197400,26.6125018921222,26.6817636588084,26.4686505305431,26.5592236100559,370507.441952265,0.0,1.0
2005-11-22,50.38,50.47,50.0,50.0,162900,26.8415985050073,26.889548958867,26.6391410331553,26.6391410331553,305753.101793435,0.0,1.0
2005-11-23,51.12,51.17,50.45,50.45,92400,27.235857792298,27.2624969333312,26.8788933024537,26.8788933024537,173429.015381911,0.0,1.0
2005-11-25,51.21,51.34,50.95,51.02,43300,27.2838082461577,27.3530700128439,27.1452847127853,27.1825795102317,81271.389242822,0.0,1.0
2005-11-28,50.0,51.21,50.0,51.21,180900,26.6391410331553,27.2838082461577,26.6391410331553,27.2838082461577,339537.974919781,0.0,1.0
2005-11-29,50.53,50.93,49.93,50.05,152000,26.9215159281068,27.134629056372,26.6018462357089,26.6657801741885,285294.484178036,0.0,1.0
2005-11-30,50.4,51.08,50.25,50.53,142500,26.8522541614206,27.2145464794715,26.7723367383211,26.9215159281068,267463.578916908,0.0,1.0
2005-12-01,51.81,51.99,50.6,50.6,173200,27.6034779385556,27.6993788462749,26.9588107255532,26.9588107255532,325085.556971288,0.0,1.0
2005-12-02,52.1,52.14,51.57,51.82,141700,27.7579849565479,27.7792962693744,27.4756100615964,27.6088057667622,265962.029000182,0.0,1.0
2005-12-05,52.46,52.66,52.0,52.07,133100,27.9497867719866,28.0563433361192,27.7047066744815,27.742001471928,249820.367395372,0.0,1.0
2005-12-06,52.49,53.14,52.39,52.5,116100,27.9657702566065,28.3120790900375,27.9124919745402,27.9710980848131,217912.431664934,0.0,1.0
2005-12-07,52.36,52.9,52.36,52.4,123300,27.8965084899203,28.1842112130783,27.8965084899203,27.9178198027468,231426.380915472,0.0,1.0
2005-12-08,53.04,53.46,52.36,52.36,152000,28.2588008079712,28.4825695926497,27.8965084899203,27.8965084899203,285294.484178036,0.0,1.0
2005-12-09,53.73,54.2,53.12,53.12,120200,28.6264209542287,28.8768288799404,28.3014234336242,28.3014234336242,225607.874988157,0.0,1.0
2005-12-12,53.5,54.59,53.16,53.83,126700,28.5038809054762,29.084614179999,28.3227347464507,28.679699236295,237807.96806156,0.0,1.0
2005-12-13,54.91,55.34,53.5,53.5,197500,29.2551046826112,29.4842012954963,28.5038809054762,28.5038809054762,370695.135691856,0.0,1.0
2005-12-14,55.43,55.47,54.9,54.9,130700,29.532151749356,29.5534630621825,29.2497768544045,29.2497768544045,245315.717645193,0.0,1.0
2005-12-15,54.87,55.48,54.82,55.33,126500,29.2337933697847,29.5587908903892,29.2071542287515,29.4788734672897,237432.580582378,0.0,1.0
2005-12-16,54.92,55.35,54.86,54.87,169400,29.2604325108178,29.4895291237029,29.228465541578,29.2337933697847,317953.194866838,0.0,1.0
2005-12-19,54.15,55.02,53.96,53.96,110300,28.8501897389072,29.3137107928841,28.7489610029812,28.7489610029812,207026.194768667,0.0,1.0
2005-12-20,54.49,54.98,54.25,54.25,96900,29.0313358979327,29.2923994800576,28.9034680209735,28.9034680209735,181875.233663498,0.0,1.0
2005-12-21,55.1,55.11,54.53,54.55,105800,29.3563334185372,29.3616612467438,29.0526472107592,29.0633028671725,198579.97648708,0.0,1.0
2005-12-22,55.13,55.29,54.62,55.15,98400,29.3723169031571,29.4575621544632,29.1005976646189,29.3829725595703,184690.63975736,0.0,1.0
2005-12-23,55.5,55.73,54.33,54.33,50700,29.5694465468024,29.6919865955549,28.9460906466266,28.9460906466266,95160.7259725423,0.0,1.0
2005-12-27,54.83,55.5,54.77,55.5,107300,29.2124820569581,29.5694465468024,29.1805150877183,29.5694465468024,201395.382580943,0.0,1.0
2005-12-28,55.0,55.13,54.86,54.93,68700,29.3030551364709,29.3723169031571,29.228465541578,29.2657603390244,128945.599098888,0.0,1.0
2005-12-29,54.9,55.14,54.87,55.0,71500,29.2497768544045,29.3776447313637,29.2337933697847,29.3030551364709,134201.023807432,0.0,1.0
2005-12-30,54.93,54.99,54.37,54.75,80200,29.2657603390244,29.2977273082642,28.9674019594531,29.1698594313051,150530.379151832,0.0,1.0
2006-01-03,55.86,55.93,54.83,54.99,90500,29.7612483622411,29.7985431596876,29.2124820569581,29.2977273082642,169862.834329686,0.0,1.0
2006-01-04,55.35,56.08,55.29,55.96,72500,29.4895291237029,29.878460582787,29.4575621544632,29.8145266443074,136077.96120334,0.0,1.0
2006-01-05,56.42,56.55,55.38,55.4,91100,30.0596067418125,30.1288685084987,29.5055126083228,29.5161682647361,170988.996767231,0.0,1.0
2006-01-06,56.53,57.05,56.16,56.5,69000,30.1182128520854,30.3952599188302,29.9210832084401,30.1022293674655,129508.680317661,0.0,1.0
2006-01-09,57.22,57.59,56.53,56.53,79900,30.485832998343,30.6829626419883,30.1182128520854,30.1182128520854,149967.297933059,0.0,1.0
2006-01-10,57.0,57.46,56.91,57.0,87900,30.3686207777971,30.6137008753021,30.3206703239374,30.3686207777971,164982.797100325,0.0,1.0
2006-01-11,57.19,57.26,56.44,57.0,74800,30.4698495137231,30.5071443111695,30.0702623982257,30.3686207777971,140394.917213928,0.0,1.0
2006-01-12,56.55,57.28,56.34,57.24,57700,30.1288685084987,30.5177999675827,30.0169841161594,30.4964886547562,108299.287743899,0.0,1.0
2006-01-13,56.27,56.82,55.9,56.7,67300,29.979689318713,30.2727198700777,29.7825596750677,30.2087859315981,126317.886744617,0.0,1.0
2006-01-17,57.07,57.07,56.05,56.27,88200,30.4059155752435,30.4059155752435,29.8624770981671,29.979689318713,165545.878319097,0.0,1.0
2006-01-18,56.7,57.15,56.25,56.94,82400,30.2087859315981,30.4485382008965,29.9690336622997,30.3366538085573,154659.64142283,0.0,1.0
2006-01-19,56.83,56.86,56.45,56.73,81800,30.2780476982843,30.2940311829042,30.0755902264324,30.224769416218,153533.478985285,0.0,1.0
2006-01-20,55.98,57.35,55.98,56.8,113600,29.8251823007207,30.5550947650292,29.8251823007207,30.2620642136645,213220.088175164,0.0,1.0
2006-01-23,55.59,56.0,55.49,55.9,76800,29.6173970006621,29.835837957134,29.5641187185958,29.7825596750677,144148.792005744,0.0,1.0
2006-01-24,55.94,56.37,55.74,55.74,63200,29.8038709878942,30.0329676007793,29.6973144237616,29.6973144237616,118622.443421394,0.0,1.0
2006-01-25,55.51,55.91,55.0,55.91,103700,29.574774375009,29.7878875032743,29.3030551364709,29.7878875032743,194638.407955673,0.0,1.0
2006-01-26,56.52,56.64,55.6,55.65,71100,30.1128850238788,30.1768189623584,29.6227248288687,29.6493639699019,133450.248849068,0.0,1.0
2006-01-27,55.95,56.68,55.81,56.4,59600,29.8091988161008,30.1981302751849,29.734609221208,30.0489510853992,111865.468796125,0.0,1.0
2006-01-30,55.96,56.19,55.72,55.95,54800,29.8145266443074,29.93706669306,29.6866587673483,29.8091988161008,102856.169295766,0.0,1.0
2006-01-31,57.7,57.7,55.56,55.85,126300,30.7415687522613,30.7415687522613,29.6014135160422,29.7559205340345,237057.193103197,0.0,1.0
2006-02-01,57.15,57.6,56.77,57.6,124300,30.4485382008965,30.6882904701949,30.2460807290446,30.6882904701949,233303.318311381,0.0,1.0
2006-02-02,56.56,57.31,56.42,57.05,86500,30.1341963367053,30.5337834522026,30.0596067418125,30.3952599188302,162355.084746053,0.0,1.0
2006-02-03,58.25,58.33,56.56,56.56,87700,31.034599303626,31.077221929279,30.1341963367053,30.1341963367053,164607.409621143,0.0,1.0
2006-02-06,57.17,58.2,57.1,58.2,98800,30.4591938573098,31.0079601625928,30.4218990598634,31.0079601625928,185441.414715723,0.0,1.0
2006-02-07,56.96,57.66,56.73,57.29,143900,30.3473094649706,30.7202574394347,30.224769416218,30.5231277957894,270091.29127118,0.0,1.0
2006-02-08,61.55,61.68,57.21,57.21,348900,32.7927826118142,32.8620443785004,30.4805051701363,30.4805051701363,654863.457432347,0.0,1.0
2006-02-09,57.65,60.5,57.46,60.49,432600,30.7149296112281,32.2333606501179,30.6137008753021,32.2280328219113,811963.117469857,0.0,1.0
2006-02-10,57.88,57.97,57.06,57.55,266500,30.8374696599806,30.8854201138403,30.4005877470369,30.6616513291618,500203.816009517,0.0,1.0
2006-02-13,57.17,57.85,56.88,57.85,179200,30.4591938573098,30.8214861753607,30.3046868393175,30.8214861753607,336347.181346737,0.0,1.0
2006-02-14,57.7,58.2,56.49,57.07,188100,30.7415687522613,31.0079601625928,30.0969015392589,30.4059155752435,353051.924170319,0.0,1.0
2006-02-15,58.2,58.66,57.46,57.7,143900,31.0079601625928,31.2530402600978,30.6137008753021,30.7415687522613,270091.29127118,0.0,1.0
2006-02-16,59.35,59.43,58.1,58.21,107100,31.6206604063554,31.6632830320084,30.9546818805265,31.0132879907994,201019.995101761,0.0,1.0
2006-02-17,59.51,59.51,59.18,59.4,141700,31.7059056576615,31.7059056576615,31.5300873268426,31.6472995473885,265962.029000182,0.0,1.0
2006-02-21,59.81,60.0,59.18,59.45,139700,31.8657405038604,31.9669692397864,31.5300873268426,31.6739386884217,262208.154208366,0.0,1.0
2006-02-22,60.12,60.26,59.43,59.71,97000,32.1268040859853,32.2016170030186,31.7580832806072,31.9077091146737,181519.455978005,0.18,1.0
2006-02-23,59.5,59.98,59.25,59.9,135900,31.7954897391239,32.0519911689521,31.6618952444217,32.0092409306474,254314.371828978,0.0,1.0
2006-02-24,59.05,59.5,58.82,59.5,186700,31.5550196486599,31.7954897391239,31.4321127135339,31.7954897391239,349378.169392717,0.0,1.0
2006-02-27,59.32,59.45,59.09,59.2,90500,31.6993017029383,31.7687708401834,31.5763947678123,31.6351763454812,169355.781092881,0.0,1.0
2006-02-28,58.29,59.28,58.25,59.24,76400,31.1488923847652,31.6779265837859,31.1275172656129,31.6565514646336,142969.96326515,0.0,1.0
2006-03-01,59.43,59.46,58.39,58.39,174900,31.7580832806072,31.7741146199715,31.2023301826461,31.2023301826461,327296.421139723,0.0,1.0
2006-03-02,58.46,59.37,58.19,59.37,125200,31.2397366411627,31.7260206018787,31.0954545868843,31.7260206018787,234291.091633466,0.0,1.0
2006-03-03,58.85,59.2,58.5,58.54,109200,31.4481440528981,31.6351763454812,31.2611117603151,31.2824868794674,204349.738070084,0.0,1.0
2006-03-06,57.94,58.8,57.8,58.8,106100,30.9618600921821,31.4214251539577,30.8870471751489,31.4214251539577,198548.600817179,0.0,1.0
2006-03-07,58.01,58.36,57.64,57.82,132300,30.9992665506987,31.1862988432818,30.8015466985395,30.8977347347251,247577.567277217,0.0,1.0
2006-03-08,58.35,58.5,57.94,57.95,110700,31.1809550634937,31.2611117603151,30.9618600921821,30.9672038719702,207156.739966651,0.0,1.0
2006-03-09,58.1,58.39,57.89,58.25,119400,31.0473605687915,31.2023301826461,30.9351411932417,31.1275172656129,223437.35096674,0.0,1.0
2006-03-10,58.48,58.89,57.97,58.21,89800,31.2504242007389,31.4695191720505,30.9778914315464,31.1061421464605,168045.846874483,0.0,1.0
2006-03-13,58.38,59.1,58.35,58.59,58900,31.196986402858,31.5817385476003,31.1809550634937,31.3092057784079,110221.607805201,0.0,1.0
2006-03-14,57.89,58.54,57.82,58.39,181600,30.9351411932417,31.2824868794674,30.8977347347251,31.2023301826461,339834.362944388,0.0,1.0
2006-03-15,57.87,58.21,57.67,57.9,210500,30.9244536336655,31.1061421464605,30.8175780379038,30.9404849730298,393915.932818248,0.0,1.0
2006-03-16,58.0,58.23,57.2,57.87,209900,30.9939227709107,31.1168297060367,30.5664203878636,30.9244536336655,392793.13205962,0.0,1.0
2006-03-17,57.95,58.85,57.82,57.85,327700,30.9672038719702,31.4481440528981,30.8977347347251,30.9137660740893,613236.347670023,0.0,1.0
2006-03-20,58.4,58.72,57.93,58.1,172300,31.2076739624342,31.378674915653,30.956516312394,31.0473605687915,322430.951185672,0.0,1.0
2006-03-21,58.13,59.01,57.9,58.28,129500,31.0633919081558,31.5336445295075,30.9404849730298,31.1435486049771,242337.830403625,0.0,1.0
2006-03-22,59.47,59.66,58.05,58.13,109400,31.7794583997596,31.8809902157333,31.0206416698511,31.0633919081558,204724.004989626,0.0,1.0
2006-03-23,58.82,59.47,58.5,59.47,125600,31.4321127135339,31.7794583997596,31.2611117603151,31.7794583997596,235039.62547255,0.0,1.0
2006-03-24,58.37,58.83,58.1,58.83,154200,31.1916426230699,31.437456493322,31.0473605687915,31.437456493322,288559.794967097,0.0,1.0
2006-03-27,58.12,58.4,57.99,58.26,133600,31.0580481283677,31.2076739624342,30.9885789911226,31.1328610454009,250010.302254242,0.0,1.0
2006-03-28,57.86,58.2,57.83,58.2,138200,30.9191098538774,31.1007983666724,30.9030785145132,31.1007983666724,258618.441403714,0.0,1.0
2006-03-29,59.04,59.08,57.74,57.74,180700,31.5496758688718,31.5710509880242,30.8549844964204,30.8549844964204,338150.161806448,0.0,1.0
2006-03-30,59.2,59.21,58.51,59.04,248600,31.6351763454812,31.6405201252693,31.2664555401031,31.5496758688718,465213.780991052,0.0,1.0
2006-03-31,59.0,59.49,58.65,59.3,120300,31.5283007497195,31.7901459593358,31.3412684571364,31.6886141433621,225121.55210468,0.0,1.0
2006-04-03,58.58,59.26,58.43,59.05,107600,31.3038619986198,31.6672390242097,31.2237053017984,31.5550196486599,201355.602713745,0.0,1.0
2006-04-04,59.17,59.55,58.51,58.58,175000,31.619145006117,31.8222086380643,31.2664555401031,31.3038619986198,327483.554599493,0.0,1.0
2006-04-05,59.57,59.7,58.9,59.05,103700,31.8328961976405,31.9023653348856,31.4748629518386,31.5550196486599,194057.397782671,0.0,1.0
2006-04-06,58.92,59.7,58.71,59.7,90100,31.4855505114148,31.9023653348856,31.3733311358649,31.9023653348856,168607.247253796,0.0,1.0
2006-04-07,58.5,59.15,58.49,59.0,83600,31.2611117603151,31.6084574465408,31.255767980527,31.5283007497195,156443.572368672,0.0,1.0
2006-04-10,58.17,58.71,58.03,58.55,62200,31.0847670273082,31.3733311358649,31.0099541102749,31.2878306592555,116397.011977648,0.0,1.0
2006-04-11,58.08,58.23,57.88,58.17,81600,31.0366730092154,31.1168297060367,30.9297974134536,31.0847670273082,152700.903173249,0.0,1.0
2006-04-12,58.61,58.61,58.09,58.09,42900,31.319893337984,31.319893337984,31.0420167890035,31.0420167890035,80280.2542418187,0.0,1.0
2006-04-13,57.99,58.73,57.95,58.41,49700,30.9885789911226,31.3840186954411,30.9672038719702,31.2130177422223,93005.329506256,0.0,1.0
2006-04-17,58.23,58.32,57.88,57.9,75900,31.1168297060367,31.1649237241295,30.9297974134536,30.9404849730298,142034.295966294,0.0,1.0
2006-04-18,57.98,58.39,57.97,58.28,189500,30.9832352113345,31.2023301826461,30.9778914315464,31.1435486049771,354617.906266308,0.0,1.0
2006-04-19,57.88,58.35,57.88,57.95,216200,30.9297974134536,31.1809550634937,30.9297974134536,30.9672038719702,404582.540025203,0.0,1.0
2006-04-20,54.45,57.41,52.35,57.4,830900,29.0968809461394,30.6786397634135,27.9746871906409,30.6732959836254,1554891.91723839,0.0,1.0
2006-04-21,53.97,55.0,53.58,54.6,355200,28.8403795163112,29.3907888344842,28.6319721045757,29.1770376429607,664698.049107085,0.0,1.0
2006-04-24,53.14,53.79,52.66,53.57,236000,28.3968457938999,28.7441914801256,28.1403443640716,28.6266283247877,441634.965059888,0.0,1.0
2006-04-25,53.04,53.17,52.75,53.13,168200,28.343407996019,28.4128771332641,28.1884383821644,28.3915020141118,314758.479335056,0.0,1.0
2006-04-26,52.8,53.52,52.79,53.2,173500,28.2151572811049,28.5999094258472,28.2098135013168,28.4289084726284,324676.552702926,0.0,1.0
2006-04-27,53.08,53.53,52.63,52.75,190700,28.3647831151713,28.6052532056353,28.1243130247074,28.1884383821644,356863.507783563,0.0,1.0
2006-04-28,52.88,53.04,52.7,52.9,174200,28.2579075194096,28.343407996019,28.161719483224,28.2685950789858,325986.486921324,0.0,1.0
2006-05-01,52.64,53.78,52.37,53.78,252500,28.1296568044955,28.7388477003375,27.9853747502171,28.7388477003375,472511.985922126,0.0,1.0
2006-05-02,53.0,53.11,52.6,52.6,258400,28.3220328768666,28.3808144545356,28.1082816853431,28.1082816853431,483552.860048624,0.0,1.0
2006-05-03,53.35,53.72,52.85,52.85,259400,28.5090651694497,28.706785021609,28.2418761800453,28.2418761800453,485424.194646335,0.0,1.0
2006-05-04,53.87,53.94,53.41,53.45,146700,28.7869417184303,28.8243481769469,28.5411278481782,28.5625029673306,274524.785484261,0.0,1.0
2006-05-05,53.76,53.94,53.43,53.88,136200,28.7281601407613,28.8243481769469,28.5518154077544,28.7922854982184,254875.772208292,0.0,1.0
2006-05-08,53.17,53.6,53.06,53.6,154100,28.4128771332641,28.6426596641519,28.3540955555952,28.6426596641519,288372.661507326,0.0,1.0
2006-05-09,52.26,53.25,52.25,53.07,232600,27.9265931725481,28.4556273715688,27.92124939276,28.3594393353833,435272.42742767,0.0,1.0
2006-05-10,52.14,52.44,51.79,51.98,159300,27.9586558512766,28.119522685864,27.7709778775914,27.8728602061634,297078.015630739,0.18,1.0
2006-05-11,51.25,52.06,51.0,52.05,194400,27.4814175753343,27.91575802872,27.3473618798448,27.9103958009004,362535.883481578,0.0,1.0
2006-05-12,51.26,51.56,51.02,51.35,194900,27.4867798031538,27.6476466377412,27.358086335484,27.53503985353,363468.331741563,0.0,1.0
2006-05-15,51.44,52.21,50.82,52.21,201700,27.5832999039062,27.9961914460137,27.2508417790924,27.9961914460137,376149.628077338,0.0,1.0
2006-05-16,51.24,51.38,50.51,51.32,191200,27.4760553475147,27.5511265369888,27.0846127166855,27.5189531700713,356568.214617685,0.0,1.0
2006-05-17,51.82,51.88,50.82,51.14,249500,27.7870645610502,27.8192379279676,27.2508417790924,27.4224330693189,465291.681731759,0.0,1.0
2006-05-18,51.17,52.04,51.1,51.81,222600,27.4385197527776,27.9050335730809,27.4009841580406,27.7817023332306,415125.965344648,0.0,1.0
2006-05-19,51.09,51.51,50.92,51.17,183100,27.395621930221,27.6208354986433,27.3044640572882,27.4385197527776,341462.552805953,0.0,1.0
2006-05-22,52.65,52.78,51.19,51.3,299900,28.2321294700751,28.3018384317296,27.4492442084168,27.5082287144321,559282.466338094,0.0,1.0
2006-05-23,49.92,52.65,49.9,51.7,457100,26.7682412753305,28.2321294700751,26.7575168196913,27.7227178272152,852444.199276901,0.0,1.0
2006-05-24,49.9,50.4,48.37,49.92,561200,26.7575168196913,27.0256282106702,25.937095963296,26.7682412753305,1046579.92700546,0.0,1.0
2006-05-25,50.23,50.74,49.98,50.0,186900,26.9344703377374,27.2079439565358,26.8004146422479,26.8111390978871,348549.159581826,0.0,1.0
2006-05-26,50.58,50.8,50.08,50.13,206300,27.1221483114226,27.2401173234533,26.8540369204437,26.8808480595416,384728.152069186,0.0,1.0
2006-05-30,50.92,51.97,50.83,51.35,252900,27.3044640572882,27.8674979783438,27.256204006912,27.53503985353,471632.329899647,0.0,1.0
2006-05-31,52.2,52.75,51.02,51.02,338000,27.9908292181941,28.2857517482709,27.358086335484,27.358086335484,630335.023748836,0.0,1.0
2006-06-01,51.94,52.5,51.64,52.3,196300,27.8514112948851,28.1516960527814,27.6905444602978,28.0444514963899,366079.186869516,0.0,1.0
2006-06-02,51.66,52.34,51.66,52.25,159000,27.7012689159369,28.0659004076682,27.7012689159369,28.017640357292,296518.546674749,0.0,1.0
2006-06-05,50.41,52.25,50.4,51.67,181100,27.0309904384898,28.017640357292,27.0256282106702,27.7066311437565,337732.759766018,0.0,1.0
2006-06-06,50.29,50.84,49.86,50.51,160600,26.9666437046548,27.2615662347316,26.736067908413,27.0846127166855,299502.381106696,0.0,1.0
2006-06-07,50.07,50.9,49.98,50.3,137900,26.8486746926241,27.293739601649,26.8004146422479,26.9720059324744,257169.230103445,0.0,1.0
2006-06-08,49.7,50.1,48.36,49.95,189700,26.6502722632998,26.8647613760829,25.9317337354764,26.7843279587892,353770.869837734,0.0,1.0
2006-06-09,49.51,50.69,49.47,49.65,126900,26.5483899347278,27.1811328174379,26.5269410234495,26.6234611242019,236655.368383808,0.0,1.0
2006-06-12,48.7,49.51,48.53,49.39,161100,26.114049481342,26.5483899347278,26.0228916084092,26.4840432008929,300434.829366679,0.0,1.0
2006-06-13,48.17,49.01,48.12,48.6,155900,25.8298514069044,26.2802785437489,25.8030402678065,26.0604272031462,290737.367462851,0.0,1.0
2006-06-14,47.66,48.47,47.48,48.25,231300,25.556377788106,25.9907182414917,25.4598576873536,25.872749229461,431350.56506836,0.0,1.0
2006-06-15,48.03,48.19,47.57,47.57,247100,25.7547802174303,25.8405758625436,25.5081177377298,25.5081177377298,460815.930083839,0.0,1.0
2006-06-16,47.92,48.92,47.68,48.75,204500,25.695795711415,26.2320184933727,25.5671022437451,26.1408606204399,381371.338333245,0.0,1.0
2006-06-19,46.95,48.05,46.87,47.92,161800,25.175659612916,25.7655046730695,25.1327617903593,25.695795711415,301740.256930656,0.0,1.0
2006-06-20,46.44,47.26,46.43,46.95,165000,24.9021859941175,25.3418886753229,24.8968237662979,25.175659612916,307707.92579455,0.0,1.0
2006-06-21,46.94,47.3,46.44,46.44,213400,25.1702973850964,25.3633375866012,24.9021859941175,24.9021859941175,397968.917360951,0.0,1.0
2006-06-22,46.51,47.2,46.48,46.84,121400,24.9397215888546,25.3097153084054,24.9236349053958,25.1166751069006,226398.43752399,0.0,1.0
2006-06-23,46.42,46.83,46.28,46.38,116100,24.8914615384784,25.111312879081,24.8163903490043,24.8700126272001,216514.485968165,0.0,1.0
2006-06-26,46.85,47.49,46.67,46.67,184600,25.1220373347202,25.4652199151732,25.0255172339678,25.0255172339678,344259.897585903,0.0,1.0
2006-06-27,45.81,46.8,45.64,46.8,224800,24.5643656414841,25.0952261956223,24.4732077685513,25.0952261956223,419228.737688576,0.0,1.0
2006-06-28,45.36,46.05,45.12,45.9,193600,24.3230653896032,24.693059109154,24.1943719219333,24.6126256918603,361043.966265605,0.0,1.0
2006-06-29,44.96,45.59,44.68,45.49,398800,24.1085762768201,24.4463966294534,23.9584338978719,24.3927743512577,743720.732162827,0.0,1.0
2006-06-30,45.35,45.6,44.96,44.96,287300,24.3177031617836,24.451758857273,24.1085762768201,24.1085762768201,535784.77018651,0.0,1.0
2006-07-03,46.0,46.1,45.21,45.35,128100,24.6662479700561,24.7198702482519,24.2426319723095,24.3177031617836,238893.244207769,0.0,1.0
2006-07-05,44.81,46.14,44.37,46.07,266200,24.0281428595264,24.7413191595302,23.792204835465,24.7037835647932,496435.453615208,0.0,1.0
2006-07-06,44.93,45.52,44.79,44.98,163200,24.0924895933613,24.4088610347164,24.0174184038872,24.1193007324592,304351.11205861,0.0,1.0
2006-07-07,44.79,45.3,44.62,44.8,163700,24.0174184038872,24.2908920226857,23.9262605309544,24.0227806317068,305283.560318594,0.0,1.0
2006-07-10,45.19,45.74,44.62,44.62,146800,24.2319075166703,24.5268300467471,23.9262605309544,23.9262605309544,273766.809131152,0.0,1.0
2006-07-11,45.18,45.35,44.85,45.03,227000,24.2265452888508,24.3177031617836,24.0495917708047,24.1461118715571,423331.510032502,0.0,1.0
2006-07-12,44.92,45.25,44.45,45.03,223500,24.0871273655418,24.2640808835878,23.8351026580216,24.1461118715571,416804.372212617,0.0,1.0
2006-07-13,44.41,45.01,44.14,44.74,217100,23.8136537467433,24.135387415918,23.6688735956147,23.9906072647894,404869.034484829,0.0,1.0
2006-07-14,44.31,44.5,43.68,43.75,259500,23.7600314685475,23.8619137971195,23.4222111159142,23.4597467106512,483940.64693143,0.0,1.0
2006-07-17,44.27,44.74,44.18,44.35,133900,23.7385825572692,23.9906072647894,23.690322506893,23.7814803798258,249709.644023578,0.0,1.0
2006-07-18,44.32,44.48,43.77,44.32,197200,23.7653936963671,23.8511893414803,23.4704711662904,23.7653936963671,367757.593737487,0.0,1.0
2006-07-19,45.14,45.55,44.31,44.31,181800,24.2050963775725,24.4249477181751,23.7600314685475,23.7600314685475,339038.187329995,0.0,1.0
2006-07-20,44.19,45.25,44.1,45.09,204200,23.6956847347126,24.2640808835878,23.6474246843364,24.1782852384746,380811.869377255,0.0,1.0
2006-07-21,40.98,44.01,40.0,44.0,897100,21.9744096046282,23.5991646339602,21.4489112783097,23.5938024061406,1672998.66806237,0.0,1.0
2006-07-24,41.47,41.52,40.1,41.03,487200,22.2371587677875,22.2639699068854,21.5025335565054,22.0012207437261,908577.58452791,0.0,1.0
2006-07-25,41.05,41.97,40.92,41.4,288500,22.0119451993653,22.5052701587664,21.9422362377108,22.1996231730505,538022.646010471,0.0,1.0
2006-07-26,40.81,41.05,40.34,40.85,328200,21.8832517316954,22.0119451993653,21.6312270241753,21.9047006429737,612059.037853161,0.0,1.0
2006-07-27,40.87,41.39,40.51,40.8,353200,21.9154250986129,22.1942609452309,21.7223848971081,21.8778895038759,658681.450852334,0.0,1.0
2006-07-28,41.19,41.63,40.75,40.97,221500,22.0870163888394,22.3229544129008,21.851078364778,21.9690473768087,413074.579172684,0.0,1.0
2006-07-31,40.61,41.17,40.35,41.0,281200,21.7760071753039,22.0762919332002,21.6365892519949,21.9851340602674,524408.901414712,0.0,1.0
2006-08-01,40.22,40.54,39.89,40.54,220300,21.5668802903404,21.7384715805668,21.3899267722943,21.7384715805668,410836.703348723,0.0,1.0
2006-08-02,40.69,40.96,40.32,40.37,212500,21.8189049978605,21.9636851489891,21.6205025685361,21.647313707634,396290.510492981,0.0,1.0
2006-08-03,41.94,42.0,40.4,40.6,325500,22.4891834753077,22.5213568422251,21.6634003910928,21.7706449474843,607023.817249248,0.0,1.0
2006-08-04,41.47,42.87,41.19,41.77,352100,22.2371587677875,22.9878706625284,22.0870163888394,22.3980256023749,656630.064680372,0.0,1.0
2006-08-07,42.0,42.02,41.3,41.42,324900,22.5213568422251,22.5320812978643,22.1460008948547,22.2103476286897,605904.87933727,0.0,1.0
2006-08-08,40.48,42.11,40.42,41.95,316700,21.7062982136494,22.5803413482405,21.6741248467319,22.4945457031273,590612.727873539,0.0,1.0
2006-08-09,39.68,40.67,39.68,40.55,308900,21.2773199880832,21.8081805422214,21.2773199880832,21.7438338083864,576066.535017797,0.0,1.0
2006-08-10,39.47,39.97,39.3,39.55,285900,21.1647132038721,21.4328245948509,21.0735553309392,21.2076110264287,533173.915058556,0.0,1.0
2006-08-11,38.96,39.49,38.68,39.3,279600,20.8912395850736,21.1754376595112,20.7410972061254,21.0735553309392,521425.066982765,0.0,1.0
2006-08-14,38.89,39.37,38.76,39.05,247100,20.8537039903366,21.1110909256763,20.7839950286821,20.9394996354498,460815.930083838,0.0,1.0
2006-08-15,39.04,39.52,38.86,39.14,205800,20.9341374076302,21.19152434297,20.8376173068778,20.987759685826,383795.703809203,0.0,1.0
2006-08-16,39.33,39.47,38.66,39.05,427200,21.1861621151504,21.2615768798623,20.8252485983146,21.0353325857265,793054.254408112,0.18,1.0
2006-08-17,40.66,41.12,39.38,39.38,322800,21.9026023799139,22.1503937496818,21.2130959596904,21.2130959596904,599246.051785906,0.0,1.0
2006-08-18,40.48,40.76,40.16,40.76,142200,21.80564053957,21.9564700689939,21.6332639345141,21.9564700689939,263980.138054386,0.0,1.0
2006-08-21,39.63,40.55,39.61,40.5,154600,21.3477651823903,21.8433479219259,21.3369916445743,21.816414077386,286999.503116793,0.0,1.0
2006-08-22,39.18,39.94,39.06,39.64,197500,21.1053605815304,21.5147550185382,21.0407193546345,21.3531519512983,366639.080631092,0.0,1.0
2006-08-23,39.03,39.44,38.34,39.27,207000,21.0245590479105,21.2454165731383,20.6528719932587,21.1538415017024,384274.884509549,0.0,1.0
2006-08-24,38.81,39.23,38.71,39.2,183100,20.9060501319346,21.1322944260704,20.8521824428546,21.1161341193464,339906.914752166,0.0,1.0
2006-08-25,38.88,39.17,38.43,38.71,107200,20.9437575142905,21.0999738126224,20.7013529134307,20.8521824428546,199006.123765332,0.0,1.0
2006-08-28,39.4,39.54,38.44,38.89,135500,21.2238694975063,21.2992842622183,20.7067396823387,20.9491442831985,251542.255319053,0.0,1.0
2006-08-29,39.77,39.82,39.37,39.45,170700,21.4231799471022,21.4501137916422,21.2077091907824,21.2508033420463,316887.549689759,0.0,1.0
2006-08-30,39.9,40.01,39.26,39.85,171200,21.4932079429062,21.5524624008941,21.1484547327944,21.4662740983662,317815.749893888,0.0,1.0
2006-08-31,39.9,40.28,39.72,39.91,168600,21.4932079429062,21.69790516141,21.3962461025622,21.4985947118142,312989.108832415,0.0,1.0
2006-09-01,40.2,40.37,39.45,39.95,130200,21.6548110101461,21.746386081582,21.2508033420463,21.5201417874462,241703.333155281,0.0,1.0
2006-09-05,40.32,40.71,40.23,40.26,179200,21.719452237042,21.9295362244539,21.6709713168701,21.687131623594,332666.953159958,0.0,1.0
2006-09-06,38.91,40.44,38.83,40.27,167400,20.9599178210145,21.784093463938,20.9168236697505,21.692518392502,310761.428342505,0.0,1.0
2006-09-07,38.96,39.44,38.44,38.86,143500,20.9868516655545,21.2454165731383,20.7067396823387,20.9329839764745,266393.458585122,0.0,1.0
2006-09-08,39.26,39.4,38.47,38.47,148700,21.1484547327944,21.2238694975063,20.7228999890627,20.7228999890627,276046.740708068,0.0,1.0
2006-09-11,39.5,39.7,38.91,39.26,135700,21.2777371865863,21.3854725647462,20.9599178210145,21.1484547327944,251913.535400705,0.0,1.0
2006-09-12,40.25,40.41,39.46,39.54,163000,21.6817448546861,21.767933157214,21.2561901109543,21.2992842622183,302593.266546166,0.0,1.0
2006-09-13,40.38,40.47,40.02,40.24,123400,21.75177285049,21.800253770662,21.5578491698021,21.6763580857781,229079.810379123,0.0,1.0
2006-09-14,40.23,40.49,39.65,40.37,140800,21.6709713168701,21.811027308478,21.3585387202063,21.746386081582,261381.177482823,0.0,1.0
2006-09-15,40.19,40.61,40.04,40.4,220900,21.6494242412381,21.8756685353739,21.5686227076181,21.762546388306,410078.850184345,0.0,1.0
2006-09-18,39.6,40.34,39.28,40.09,231800,21.3316048756663,21.730225774858,21.1592282706104,21.5955565521581,430313.614634365,0.0,1.0
2006-09-19,39.34,39.6,38.9,39.44,150400,21.1915488840584,21.3316048756663,20.9545310521065,21.2454165731383,279202.621402107,0.0,1.0
2006-09-20,40.66,40.88,39.59,39.59,195100,21.9026023799139,22.0211112958898,21.3262181067583,21.3262181067583,362183.719651271,0.0,1.0
2006-09-21,41.11,41.89,41.07,41.16,263300,22.1450069807738,22.5651749555975,22.1234599051418,22.1719408253137,488790.227494513,0.0,1.0
2006-09-22,40.78,41.17,40.35,41.05,123000,21.9672436068099,22.1773275942217,21.735612543766,22.1126863673258,228337.250215819,0.0,1.0
2006-09-25,41.38,41.52,40.63,40.79,179900,22.2904497412897,22.3658645060016,21.8864420731899,21.9726303757179,333966.433445738,0.0,1.0
2006-09-26,42.06,42.1,41.25,41.39,134600,22.6567500270334,22.6782971026654,22.2204217454857,22.2958365101977,249871.49495162,0.0,1.0
2006-09-27,42.39,42.6,42.0,42.0,218900,22.8345134009973,22.9476355480652,22.6244294135854,22.6244294135854,406366.049367828,0.0,1.0
2006-09-28,42.7,42.79,42.19,42.5,141100,23.0015032371452,23.0499841573172,22.7267780228374,22.8937678589853,261938.097605302,0.0,1.0
2006-09-29,41.58,42.79,41.58,42.6,189300,22.3981851194496,23.0499841573172,22.3981851194496,22.9476355480652,351416.59728337,0.0,1.0
2006-10-02,41.58,42.04,41.25,41.5,124300,22.3981851194496,22.6459764892174,22.2204217454857,22.3550909681856,230750.570746555,0.0,1.0
2006-10-03,41.25,41.61,41.05,41.35,135200,22.2204217454857,22.4143454261736,22.1126863673258,22.2742894345657,250985.335196575,0.0,1.0
2006-10-04,42.13,42.25,41.15,41.15,131600,22.6944574093894,22.7590986362854,22.1665540564057,22.1665540564057,244302.293726844,0.0,1.0
2006-10-05,42.67,42.73,41.93,42.03,114900,22.9853429304212,23.0176635438692,22.5867220312295,22.6405897203094,213300.406908924,0.0,1.0
2006-10-06,42.32,42.74,41.84,42.7,112800,22.7968060186413,23.0230503127772,22.5382411110575,23.0015032371452,209401.966051581,0.0,1.0
2006-10-09,42.85,42.89,41.84,42.22,92600,23.0823047707652,23.1038518463971,22.5382411110575,22.7429383295614,171902.677804755,0.0,1.0
2006-10-10,42.86,43.07,42.56,42.83,74000,23.0876915396731,23.2008136867411,22.9260884724333,23.0715312329492,137373.630211144,0.0,1.0
2006-10-11,42.64,43.05,42.5,42.76,105500,22.9691826236972,23.1900401489251,22.8937678589853,23.0338238505932,195850.243071292,0.0,1.0
2006-10-12,43.19,43.21,42.58,42.84,95400,23.265454913637,23.276228451453,22.9368620102492,23.0769180018572,177100.59894788,0.0,1.0
2006-10-13,43.24,43.35,42.94,42.94,90800,23.292388758177,23.351643216165,23.1307856909371,23.1307856909371,168561.157069889,0.0,1.0
2006-10-16,43.54,43.54,43.2,43.25,115900,23.4539918254169,23.4539918254169,23.270841682545,23.297775527085,215156.807317183,0.0,1.0
2006-10-17,42.9,43.46,42.82,43.44,162100,23.1092386153051,23.4108976741529,23.0661444640412,23.4001241363369,300922.506178735,0.0,1.0
2006-10-18,42.86,43.35,42.74,42.95,154600,23.0876915396731,23.351643216165,23.0230503127772,23.1361724598451,286999.503116795,0.0,1.0
2006-10-19,42.81,43.65,42.54,42.8,164800,23.0607576951332,23.5132462834049,22.9153149346173,23.0553709262252,305934.787281032,0.0,1.0
2006-10-20,43.02,43.24,42.5,42.81,159800,23.1738798422011,23.292388758177,22.8937678589853,23.0607576951332,296652.785239739,0.0,1.0
2006-10-23,43.38,43.75,42.92,42.92,185000,23.367803522889,23.5671139724848,23.1200121531211,23.1200121531211,343434.075527858,0.0,1.0
2006-10-24,43.26,43.41,42.92,43.3,183000,23.303162295993,23.383963829613,23.1200121531211,23.324709371625,339721.274711341,0.0,1.0
2006-10-25,43.33,43.6,42.84,43.35,166700,23.340869678349,23.4863124388649,23.0769180018572,23.351643216165,309461.948056724,0.0,1.0
2006-10-26,44.7,44.82,43.58,43.58,228400,24.0788570187445,24.1434982456405,23.4755389010489,23.4755389010489,424001.853246286,0.0,1.0
2006-10-27,44.86,45.17,44.6,44.6,236400,24.1650453212725,24.3320351574203,24.0249893296645,24.0249893296645,438853.056512354,0.0,1.0
2006-10-30,45.08,45.23,44.57,44.9,177200,24.2835542372484,24.3643557708683,24.0088290229406,24.1865923969044,328954.15234344,0.0,1.0
2006-10-31,44.97,45.2,44.65,45.2,231200,24.2242997792604,24.3481954641443,24.0519231742045,24.3481954641443,429199.77438941,0.0,1.0
2006-11-01,45.14,45.22,44.91,45.22,199600,24.3158748506964,24.3589690019603,24.1919791658124,24.3589690019603,370537.521488434,0.0,1.0
2006-11-02,44.96,45.32,44.52,44.95,142800,24.2189130103524,24.4128366910403,23.9818951784006,24.2135262414444,265093.978299342,0.0,1.0
2006-11-03,45.25,45.44,44.92,45.06,139700,24.3751293086843,24.4774779179363,24.1973659347204,24.2727806994324,259339.13703374,0.0,1.0
2006-11-06,45.75,45.98,45.36,45.39,164700,24.6444677540841,24.7683634389681,24.4343837666723,24.4505440733963,305749.147240207,0.0,1.0
2006-11-07,45.56,46.0,45.49,45.6,126400,24.5421191448322,24.7791369767841,24.5044117624762,24.5636662204642,234649.011603899,0.0,1.0
2006-11-08,45.68,45.73,45.23,45.36,166100,24.6067603717282,24.6336942162682,24.3643557708683,24.4343837666723,308348.107811769,0.0,1.0
2006-11-09,45.54,45.98,45.39,45.72,136900,24.5313456070162,24.7683634389681,24.4505440733963,24.6283074473602,254141.215890615,0.0,1.0
2006-11-10,46.09,46.09,45.3,45.6,110400,24.827617896956,24.827617896956,24.4020631532243,24.5636662204642,204946.60507176,0.0,1.0
2006-11-13,46.69,46.7,45.74,45.82,195700,25.1508240314358,25.1562108003438,24.6390809851762,24.6821751364401,363297.559896226,0.0,1.0
2006-11-14,46.55,46.79,46.3,46.79,178700,25.0754092667239,25.2046917205158,24.940740044024,25.2046917205158,331738.752955828,0.0,1.0
2006-11-15,46.97,47.09,46.64,46.65,141200,25.3016535608597,25.3662947877557,25.1238901868958,25.1292769558038,262123.737646128,0.0,1.0
2006-11-16,47.37,47.38,46.7,47.0,91000,25.6140861575235,25.6194933954711,25.251801215038,25.4140183534643,168292.945275889,0.18,1.0
2006-11-17,47.59,47.59,46.76,47.37,123600,25.7330453923695,25.7330453923695,25.2842446427232,25.6140861575235,228582.505891207,0.0,1.0
2006-11-20,47.54,47.64,47.11,47.62,119600,25.7060092026318,25.7600815821073,25.4734979708873,25.7492671062122,221185.013791168,0.0,1.0
2006-11-21,47.38,47.54,47.11,47.54,87900,25.6194933954711,25.7060092026318,25.4734979708873,25.7060092026318,162559.888898358,0.0,1.0
2006-11-22,47.37,47.47,46.81,47.35,72200,25.6140861575235,25.668158536999,25.311280832461,25.6032716816284,133524.732405705,0.0,1.0
2006-11-24,47.15,47.34,47.02,47.22,16100,25.4951269226775,25.5978644436809,25.4248328293594,25.5329775883103,29774.9057026572,0.0,1.0
2006-11-27,46.17,47.13,45.9,47.0,105600,24.9652176038181,25.4843124467824,24.8192221792343,25.4140183534643,195293.791441031,0.0,1.0
2006-11-28,46.69,46.84,45.99,46.14,158500,25.2463939770904,25.3275025463036,24.8678873207622,24.9489958899754,293125.624464048,0.0,1.0
2006-11-29,47.22,47.47,46.55,46.79,125200,25.5329775883103,25.668158536999,25.1706926458248,25.3004663565659,231541.502731223,0.0,1.0
2006-11-30,46.84,47.26,46.6,47.15,264000,25.3275025463036,25.5546065401005,25.1977288355625,25.4951269226775,488234.478602578,0.0,1.0
2006-12-01,46.84,47.02,46.09,46.85,133200,25.3275025463036,25.4248328293594,24.9219597002377,25.3329097842512,246336.486931301,0.0,1.0
2006-12-04,48.03,48.31,46.65,46.84,152600,25.9709638620615,26.1223665245928,25.2247650253002,25.3275025463036,282214.32361649,0.0,1.0
2006-12-05,47.7,48.03,47.54,48.03,105100,25.7925250097925,25.9709638620615,25.7060092026318,25.9709638620615,194369.104928526,0.0,1.0
2006-12-06,47.24,47.7,46.99,47.6,131900,25.5437920642054,25.7925250097925,25.4086111155168,25.7384526303171,243932.301998788,0.0,1.0
2006-12-07,46.82,47.39,46.6,47.34,109600,25.3166880704085,25.6249006334186,25.1977288355625,25.5978644436809,202691.28354107,0.0,1.0
2006-12-08,46.88,47.13,46.45,46.68,53100,25.3491314980938,25.4843124467824,25.1166202663493,25.2409867391429,98201.7076280184,0.0,1.0
2006-12-11,46.29,46.76,46.16,46.75,101100,25.0301044591886,25.2842446427232,24.9598103658705,25.2788374047757,186971.612828487,0.0,1.0
2006-12-12,45.99,46.55,45.78,46.38,78500,24.8678873207622,25.1706926458248,24.7543353238638,25.0787696007165,145175.782463267,0.0,1.0
2006-12-13,45.95,46.3,45.85,46.02,113400,24.8462583689721,25.0355116971361,24.7921859894966,24.8841090346049,209718.901036107,0.0,1.0
2006-12-14,46.43,46.72,45.94,45.94,76800,25.1058057904542,25.2626156909331,24.8408511310245,24.8408511310245,142031.84832075,0.0,1.0
2006-12-15,45.7,46.52,45.67,46.49,174700,24.7110774202834,25.1544709319822,24.6948557064408,25.1382492181395,323085.467469206,0.0,1.0
2006-12-18,45.1,45.89,44.82,45.85,177600,24.3866431434307,24.8138149412868,24.2352404808994,24.7921859894966,328448.649241734,0.0,1.0
2006-12-19,44.93,45.15,44.7,45.0,99700,24.2947200983224,24.4136793331684,24.1703536255289,24.3325707639552,184382.490593473,0.0,1.0
2006-12-20,45.23,45.39,44.94,44.94,111600,24.4569372367488,24.5434530439095,24.3001273362699,24.3001273362699,206390.029591089,0.0,1.0
2006-12-21,45.0,45.91,44.74,45.3,91700,24.3325707639552,24.8246294171819,24.191982577319,24.4947879023816,169587.506393395,0.0,1.0
2006-12-22,44.68,45.11,44.68,45.0,69400,24.1595391496338,24.3920503813782,24.1595391496338,24.3325707639552,128346.487935677,0.0,1.0
2006-12-26,44.8,44.97,44.57,44.71,99300,24.2244260050043,24.3163490501126,24.1000595322108,24.1757608634764,183642.74138347,0.0,1.0
2006-12-27,45.4,45.4,44.66,44.81,87900,24.548860281857,24.548860281857,24.1487246737387,24.2298332429519,162559.888898359,0.0,1.0
2006-12-28,45.4,45.51,44.86,45.22,64400,24.548860281857,24.60833989928,24.2568694326896,24.4515299988012,119099.622810629,0.0,1.0
2006-12-29,44.41,45.4,44.24,45.28,80700,24.01354372505,24.548860281857,23.9216206799418,24.4839734264865,149244.403118288,0.0,1.0
2007-01-03,44.67,45.29,44.23,44.6,134200,24.1541319116862,24.489380664434,23.9162134419942,24.1162812460534,248185.85995631,0.0,1.0
2007-01-04,45.03,45.2,44.51,44.67,78100,24.3487924777979,24.4407155229061,24.0676161045255,24.1541319116862,144436.033253262,0.0,1.0
2007-01-05,44.82,45.2,44.55,44.97,90700,24.2352404808994,24.4407155229061,24.0892450563157,24.3163490501126,167738.133368386,0.0,1.0
2007-01-08,44.44,44.87,44.3,44.82,76300,24.0297654388927,24.2622766706371,23.954064107627,24.2352404808994,141107.161808245,0.0,1.0
2007-01-09,44.57,44.61,44.1,44.41,50900,24.1000595322108,24.1216884840009,23.8459193486761,24.01354372505,94133.0869729968,0.0,1.0
2007-01-10,43.99,44.48,43.95,44.44,143900,23.7864397312531,24.0513943906828,23.7648107794629,24.0297654388927,266124.778298905,0.0,1.0
2007-01-11,45.08,45.21,44.02,44.07,107700,24.3758286675356,24.4461227608537,23.8026614450958,23.8296976348335,199177.474793551,0.0,1.0
2007-01-12,45.17,45.34,44.99,45.12,94700,24.4244938090635,24.5164168541718,24.3271635260077,24.3974576193258,175135.625468425,0.0,1.0
2007-01-16,45.13,45.49,44.94,45.23,97700,24.4028648572733,24.597525423385,24.3001273362699,24.4569372367488,180683.744543454,0.0,1.0
2007-01-17,45.25,45.41,44.9,45.05,60800,24.4677517126439,24.5542675198046,24.2784983844798,24.3596069536929,112441.879920593,0.0,1.0
2007-01-18,44.96,45.21,44.85,45.21,82300,24.310941812165,24.4461227608537,24.251462194742,24.4461227608537,152203.399958304,0.0,1.0
2007-01-19,45.36,45.46,44.8,44.95,112700,24.5272313300669,24.5813037095423,24.2244260050043,24.3055345742175,208424.3399186,0.0,1.0
2007-01-22,45.5,45.61,45.18,45.43,111600,24.6029326613325,24.6624122787555,24.429901047011,24.5650819956997,206390.02959109,0.0,1.0
2007-01-23,46.25,46.3,45.26,45.4,142600,25.0084755073984,25.0355116971361,24.4731589505914,24.548860281857,263720.593366392,0.0,1.0
2007-01-24,46.92,46.94,46.24,46.25,124000,25.370760449884,25.3815749257791,25.0030682694509,25.0084755073984,229322.25510121,0.0,1.0
2007-01-25,47.1,47.16,46.62,46.9,201600,25.4680907329398,25.5005341606251,25.2085433114576,25.3599459739889,372833.601841968,0.0,1.0
2007-01-26,47.07,47.28,46.73,47.15,124000,25.4518690190972,25.5654210159956,25.2680229288806,25.4951269226775,229322.25510121,0.0,1.0
2007-01-29,47.54,47.76,47.14,47.14,95700,25.7060092026318,25.8249684374778,25.48971968473,25.48971968473,176984.998493434,0.0,1.0
2007-01-30,47.89,47.95,47.33,47.65,76300,25.8952625307959,25.9277059584812,25.5924572057333,25.7654888200548,141107.161808245,0.0,1.0
2007-01-31,48.54,48.67,47.63,47.89,113600,26.2467329973864,26.3170270907045,25.7546743441597,25.8952625307959,210088.775641109,0.0,1.0
2007-02-01,49.13,49.3,48.36,48.55,131000,26.5657600362916,26.6576830813998,26.1494027143305,26.2521402353339,242267.866276279,0.0,1.0
2007-02-02,49.67,49.76,49.0,49.13,107900,26.857750885459,26.9064160269869,26.4954659429735,26.5657600362916,199547.349398554,0.0,1.0
2007-02-05,49.58,49.76,49.31,49.7,115600,26.8090857439311,26.9064160269869,26.6630903193474,26.8739725993017,213787.521691129,0.0,1.0
2007-02-06,50.21,50.28,49.58,49.58,138800,27.1497417346265,27.1875924002593,26.8090857439311,26.8090857439311,256692.975871355,0.0,1.0
2007-02-07,48.62,50.06,47.94,49.22,270300,26.2899909009667,27.0686331654133,25.9222987205336,26.6144251778195,499885.52866014,0.0,1.0
2007-02-08,49.03,49.27,48.6,48.66,251800,26.5116876568161,26.6414613675572,26.2791764250716,26.3116198527569,465672.127697458,0.0,1.0
2007-02-09,48.03,48.96,47.68,48.96,139200,25.9709638620615,26.4738369911833,25.7817105338974,26.4738369911833,257432.725081359,0.0,1.0
2007-02-12,48.07,48.33,47.63,48.2,199800,25.9925928138517,26.1331810004879,25.7546743441597,26.0628869071698,369504.730396951,0.0,1.0
2007-02-13,48.36,48.37,48.0,48.29,160900,26.1494027143305,26.1548099522781,25.9547421482189,26.1115520486977,297564.119724071,0.0,1.0
2007-02-14,49.1,49.11,48.2,48.55,137100,26.5495383224489,26.5549455603965,26.0628869071698,26.2521402353339,253549.041728839,0.0,1.0
2007-02-15,49.24,49.33,48.78,49.1,156500,26.6252396537146,26.6739047952425,26.3765067081275,26.5495383224489,289426.878414028,0.0,1.0
2007-02-16,49.64,49.74,48.92,49.23,101400,26.8415291716164,26.8956015510918,26.4522080393931,26.619832415767,187526.42473599,0.0,1.0
2007-02-20,50.44,50.54,49.03,49.52,178600,27.27410820742,27.3281805868955,26.5116876568161,26.7766423162458,330298.022266744,0.0,1.0
2007-02-21,50.66,50.72,49.95,50.23,169300,27.4985085822432,27.531076890868,27.1131169301825,27.2651023704318,311898.297114859,0.195,1.0
2007-02-22,50.8,50.87,50.34,50.51,213800,27.5745013023678,27.6124976624301,27.324810936244,27.4170878106811,393879.834159226,0.0,1.0
2007-02-23,51.36,51.4,50.19,50.8,197600,27.8784721828663,27.9001843886162,27.2433901646819,27.5745013023678,364034.870111615,0.0,1.0
2007-02-26,51.61,51.65,51.1,51.3,278400,28.0141734688032,28.0358856745531,27.737342845492,27.8459038742415,512891.234003408,0.0,1.0
2007-02-27,50.62,51.0,50.25,51.0,258600,27.4767963764933,27.6830623311173,27.2759584733067,27.6830623311173,476414.055722993,0.0,1.0
2007-02-28,50.04,50.74,49.83,50.54,356200,27.1619693931198,27.541932993743,27.0479803129328,27.4333719649935,656220.752701199,0.0,1.0
2007-03-01,50.4,50.42,49.21,49.75,236900,27.3573792448688,27.3682353477438,26.7114411238094,27.004555901433,436436.542153044,0.0,1.0
2007-03-02,49.34,50.4,49.33,50.4,293800,26.7820057924966,27.3573792448688,26.7765777410591,27.3573792448688,541262.372665953,0.0,1.0
2007-03-05,48.6,49.25,48.6,49.09,285600,26.3803299861235,26.7331533295593,26.3803299861235,26.6463045065598,526155.662469014,0.0,1.0
2007-03-06,48.12,48.99,48.06,48.75,277100,26.1197835171248,26.592023992185,26.0872152084999,26.4617507576856,510496.267752673,0.0,1.0
2007-03-07,48.08,48.43,47.76,48.01,211300,26.0980713113749,26.2880531116865,25.9243736653757,26.0600749513126,389274.129830891,0.0,1.0
2007-03-08,48.29,48.69,48.0,48.25,157600,26.2120603915618,26.4291824490608,26.0546468998751,26.1903481858119,290343.600858251,0.0,1.0
2007-03-09,48.03,48.5,47.81,48.5,139000,26.0709310541875,26.3260494717488,25.9515139225631,26.3260494717488,256077.160655437,0.0,1.0
2007-03-12,48.06,48.29,47.82,48.15,93100,26.0872152084999,26.2120603915618,25.9569419740006,26.1360676714372,171516.429187203,0.0,1.0
2007-03-13,47.1,47.86,47.0,47.86,154100,25.5661222705024,25.9786541797505,25.5118417561277,25.9786541797505,283895.614798582,0.0,1.0
2007-03-14,46.02,47.1,45.28,47.1,546900,24.9798927152552,25.5661222705024,24.5782169088822,25.5661222705024,1007543.87886661,0.0,1.0
2007-03-15,46.23,46.34,45.94,46.07,265800,25.0938817954422,25.1535903612544,24.9364683037554,25.0070329724426,489678.484188598,0.0,1.0
2007-03-16,45.94,46.29,45.79,46.23,266200,24.9364683037554,25.126450104067,24.8550475321933,25.0938817954422,490415.396881133,0.0,1.0
2007-03-19,46.05,46.2,45.8,46.13,228400,24.9961768695677,25.0775976411298,24.8604755836308,25.0396012810675,420777.147436703,0.0,1.0
2007-03-20,46.25,46.27,46.04,46.05,138900,25.1047378983171,25.1155940011921,24.9907488181302,24.9961768695677,255892.932482304,0.0,1.0
2007-03-21,46.64,46.84,46.14,46.25,148300,25.3164319043786,25.4249929331281,25.0450293325049,25.1047378983171,273210.380756844,0.0,1.0
2007-03-22,45.77,46.65,45.64,46.65,331500,24.8441914293184,25.3218599558161,24.7736267606312,25.3218599558161,610716.393937247,0.0,1.0
2007-03-23,46.14,46.25,45.82,45.9,236600,25.0450293325049,25.1047378983171,24.8713316865058,24.9147560980056,435883.857633644,0.0,1.0
2007-03-26,46.25,46.25,45.96,46.14,156800,25.1047378983171,25.1047378983171,24.9473244066304,25.0450293325049,288869.775473184,0.0,1.0
2007-03-27,45.68,46.24,45.47,46.13,212600,24.7953389663811,25.0993098468797,24.6813498861942,25.0396012810675,391669.096081626,0.0,1.0
2007-03-28,45.04,45.5,44.9,45.5,234200,24.4479436743828,24.6976340405066,24.3719509542582,24.6976340405066,431462.381478441,0.0,1.0
2007-03-29,45.56,45.62,44.94,45.0,247600,24.7302023491314,24.7627706577563,24.393663160008,24.4262314686329,456148.956678319,0.0,1.0
2007-03-30,45.93,46.23,45.64,45.64,229900,24.931040252318,25.0938817954422,24.7736267606312,24.7736267606312,423540.570033705,0.0,1.0
2007-04-02,45.81,46.09,45.46,45.95,152300,24.8659036350683,25.0178890753176,24.6759218347567,24.9418963551929,280579.50768218,0.0,1.0
2007-04-03,46.02,46.47,45.95,45.95,167400,24.9798927152552,25.2241550299416,24.9418963551929,24.9418963551929,308397.961825326,0.0,1.0
2007-04-04,46.07,46.11,45.87,45.95,111600,25.0070329724426,25.0287451781925,24.8984719436931,24.9418963551929,205598.641216883,0.0,1.0
2007-04-05,46.37,46.42,46.02,46.02,78000,25.1698745155668,25.1970147727542,24.9798927152552,24.9798927152552,143697.975044058,0.0,1.0
2007-04-09,46.48,46.64,46.24,46.27,97300,25.229583081379,25.3164319043786,25.0993098468797,25.1155940011921,179254.012458806,0.0,1.0
2007-04-10,46.31,46.61,46.24,46.43,97800,25.137306206942,25.3001477500662,25.0993098468797,25.2024428241917,180175.153324473,0.0,1.0
2007-04-11,46.02,46.22,45.6,46.22,102900,24.9798927152552,25.0884537440047,24.7519145548813,25.0884537440047,189570.790154277,0.0,1.0
2007-04-12,46.42,46.66,45.1,45.9,97000,25.1970147727542,25.3272880072536,24.4805119830076,24.9147560980056,178701.327939406,0.0,1.0
2007-04-13,46.81,47.03,46.42,46.5,96800,25.4087087788157,25.5281259104401,25.1970147727542,25.240439184254,178332.871593139,0.0,1.0
2007-04-16,47.81,47.82,46.86,47.0,184400,25.9515139225631,25.9569419740006,25.4358490360031,25.5118417561277,339716.751258004,0.0,1.0
2007-04-17,47.6,47.94,47.33,47.78,141700,25.8375248423761,26.0220785912502,25.6909674535643,25.9352297682507,261051.321330039,0.0,1.0
2007-04-18,47.56,47.61,47.1,47.48,141300,25.8158126366262,25.8429528938136,25.5661222705024,25.7723882251264,260314.408637506,0.0,1.0
2007-04-19,46.21,46.85,45.55,46.5,808100,25.0830256925672,25.4304209845656,24.724774297694,25.240439184254,1488747.86709107,0.0,1.0
2007-04-20,42.79,45.62,42.09,45.61,815400,23.2266321009511,24.7627706577563,22.846668500328,24.7573426063188,1502196.52372981,0.0,1.0
2007-04-23,42.05,42.8,41.28,42.8,642200,22.8249562945781,23.2320601523886,22.4069963338926,23.2320601523886,1183113.32786274,0.0,1.0
2007-04-24,42.19,42.49,41.7,42.04,275400,22.9009490147027,23.0637905578269,22.6349744942665,22.8195282431406,507364.388809406,0.0,1.0
2007-04-25,42.47,42.47,41.9,42.38,373300,23.052934454952,23.052934454952,22.743535523016,23.0040819920147,687723.770307011,0.0,1.0
2007-04-26,42.39,42.62,42.19,42.43,407500,23.0095100434522,23.1343552265141,22.9009490147027,23.0312222492021,750729.805518637,0.0,1.0
2007-04-27,42.0,42.28,41.74,42.2,316200,22.7978160373907,22.94980147764,22.6566867000164,22.9063770661402,582529.483447836,0.0,1.0
2007-04-30,41.74,42.37,41.63,42.01,420800,22.6566867000164,22.9986539405772,22.5969781342042,22.8032440888282,775232.15254538,0.0,1.0
2007-05-01,42.07,42.29,41.56,41.7,267100,22.835812397453,22.9552295290774,22.5589817741418,22.6349744942665,492073.450439333,0.0,1.0
2007-05-02,43.26,43.48,42.02,42.02,417500,23.4817505185124,23.6011676501369,22.8086721402657,22.8086721402657,769152.622831979,0.0,1.0
2007-05-03,43.32,43.49,43.0,43.24,202100,23.5143188271373,23.6065957015743,23.3406211811381,23.4708944156375,372325.137902617,0.0,1.0
2007-05-04,43.24,43.32,42.89,43.28,230600,23.4708944156375,23.5143188271373,23.2809126153259,23.4926066213874,424830.167245638,0.0,1.0
2007-05-07,43.17,43.38,43.04,43.34,158400,23.4328980555752,23.5468871357621,23.362333386888,23.5251749300122,291817.426243318,0.0,1.0
2007-05-08,43.62,43.68,42.86,43.05,164600,23.6771603702615,23.7097286788863,23.2646284610135,23.3677614383255,303239.572977589,0.0,1.0
2007-05-09,43.93,44.0,43.46,43.46,179600,23.8454299648232,23.8834263248855,23.5903115472619,23.5903115472619,330873.7989476,0.0,1.0
2007-05-10,43.68,43.94,43.46,43.76,178800,23.7097286788863,23.8508580162607,23.5903115472619,23.7531530903861,329399.973562534,0.0,1.0
2007-05-11,43.66,43.93,43.45,43.73,159200,23.6988725760114,23.8454299648232,23.5848834958244,23.7368689360737,293291.251628385,0.0,1.0
2007-05-14,43.5,43.89,43.35,43.67,152400,23.6120237530118,23.8237177590733,23.5306029814497,23.7043006274489,280763.735855314,0.0,1.0
2007-05-15,43.53,44.04,43.12,43.5,369200,23.6283079073242,23.9051385306354,23.4057577983878,23.6120237530118,680170.415208543,0.0,1.0
2007-05-16,43.81,43.86,43.53,43.58,182000,23.8861403506042,23.9134014101233,23.7334784172975,23.7607394768165,333809.476247104,0.195,1.0
2007-05-17,43.86,44.04,43.56,43.65,191600,23.9134014101233,24.0115412243919,23.7498350530089,23.7989049601432,351417.009060137,0.0,1.0
2007-05-18,43.93,44.16,43.74,43.92,228500,23.95156689345,24.0769677672377,23.8479748672775,23.9461146815462,419095.963310237,0.0,1.0
2007-05-21,43.49,44.0,43.47,43.8,368700,23.7116695696822,23.9897323767767,23.7007651458746,23.8806881387004,676239.307100589,0.0,1.0
2007-05-22,43.71,43.97,43.38,43.38,298100,23.8316182315661,23.9733757410652,23.6516952387403,23.6516952387403,546750.576204734,0.0,1.0
2007-05-23,43.54,43.95,43.48,43.85,432300,23.7389306292013,23.9624713172576,23.7062173577784,23.9079491982195,792889.211986938,0.0,1.0
2007-05-24,43.03,43.88,42.95,43.61,147900,23.4608678221068,23.9243058339309,23.4172501268763,23.777096112528,271266.052400806,0.0,1.0
2007-05-25,42.84,43.7,42.69,43.12,129200,23.3572757959344,23.8261660196623,23.2754926173772,23.5099377292411,236968.045775416,0.0,1.0
2007-05-29,43.31,43.61,42.95,42.96,128100,23.6135297554136,23.777096112528,23.4172501268763,23.4227023387801,234950.515973923,0.0,1.0
2007-05-30,43.6,43.67,43.26,43.26,176500,23.7716439006242,23.8098093839509,23.5862686958945,23.5862686958945,323721.827239635,0.0,1.0
2007-05-31,44.06,44.09,43.35,43.35,364500,24.0224456481996,24.038802283911,23.6353386030288,23.6353386030288,668536.011494884,0.0,1.0
2007-06-01,44.07,44.29,43.84,44.26,171900,24.0278978601034,24.1478465219873,23.9024969863157,24.1314898862758,315284.88443339,0.0,1.0
2007-06-04,44.11,44.11,43.86,43.93,255600,24.0497067077186,24.0497067077186,23.9134014101233,23.95156689345,468800.561147031,0.0,1.0
2007-06-05,43.79,44.12,43.73,43.95,810300,23.8752359267966,24.0551589196224,23.8425226553737,23.9624713172576,1486185.81650015,0.0,1.0
2007-06-06,43.4,43.85,43.21,43.6,287500,23.6625996625479,23.9079491982195,23.5590076363755,23.7716439006242,527308.925390342,0.0,1.0
2007-06-07,42.33,43.29,42.0,43.29,452000,23.0792129888399,23.602625331606,22.8992899960141,23.602625331606,829021.336613686,0.0,1.0
2007-06-08,43.02,43.04,42.31,42.35,192700,23.455415610203,23.4663200340106,23.0683085650323,23.0901174126476,353434.538861631,0.0,1.0
2007-06-11,43.06,43.24,42.74,42.84,140400,23.4772244578183,23.5753642720869,23.3027536768963,23.3572757959344,257510.167390622,0.0,1.0
2007-06-12,42.18,43.0,42.11,42.78,313400,22.9974298102827,23.4445111863954,22.959264326956,23.3245625245115,574812.581625507,0.0,1.0
2007-06-13,42.63,42.75,42.23,42.28,186200,23.2427793459543,23.3082058888001,23.0246908698018,23.0519519293209,341512.771852806,0.0,1.0
2007-06-14,43.15,43.44,42.51,42.51,180000,23.5262943649526,23.6844085101632,23.1773528031086,23.1773528031086,330141.240244388,0.0,1.0
2007-06-15,43.0,43.49,42.89,43.37,246300,23.4445111863954,23.7116695696822,23.3845368554535,23.6462430268365,451743.263734404,0.0,1.0
2007-06-18,42.9,43.07,42.71,43.01,94700,23.3899890673573,23.4826766697221,23.2863970411848,23.4499633982992,173690.974728575,0.0,1.0
2007-06-19,42.07,42.8,41.85,42.8,257500,22.9374554793408,23.3354669483191,22.8175068174569,23.3354669483191,472285.38534961,0.0,1.0
2007-06-20,41.56,42.56,41.45,42.08,392800,22.6593926722463,23.2046138626276,22.5994183413044,22.9429076912446,720441.55093331,0.0,1.0
2007-06-21,41.54,42.38,41.3,41.45,300600,22.6484882484387,23.106474048359,22.5176351627472,22.5994183413044,551335.871208128,0.0,1.0
2007-06-22,40.84,41.35,40.7,40.7,311600,22.2668334151718,22.5448962222663,22.1905024485184,22.1905024485184,571511.169223063,0.0,1.0
2007-06-25,40.59,41.49,40.39,40.85,267400,22.1305281175765,22.6212271889196,22.0214838795002,22.2722856270756,490443.153563052,0.0,1.0
2007-06-26,40.49,40.94,40.14,40.7,459800,22.0760059985384,22.3213555342099,21.8851785819049,22.1905024485184,843327.457024274,0.0,1.0
2007-06-27,40.56,40.58,40.28,40.29,258800,22.114171481865,22.1250759056727,21.9615095485583,21.9669617604621,474669.738751377,0.0,1.0
2007-06-28,40.45,40.64,40.15,40.56,279100,22.0541971509231,22.1577891770956,21.8906307938087,22.114171481865,511902.334178937,0.0,1.0
2007-06-29,41.0,41.1,40.78,40.8,354900,22.3540688056328,22.4085909246709,22.2341201437489,22.2450245675566,650928.478681852,0.0,1.0
2007-07-02,41.56,41.56,40.98,41.11,229100,22.6593926722463,22.6593926722463,22.3431643818252,22.4140431365748,420196.434111052,0.0,1.0
2007-07-03,41.61,41.98,41.6,41.61,149800,22.6866537317654,22.8883855722065,22.6812015198616,22.6866537317654,274750.876603385,0.0,1.0
2007-07-05,41.68,41.84,41.48,41.58,211800,22.7248192150921,22.8120546055531,22.6157749770158,22.670297096054,388466.192687563,0.0,1.0
2007-07-06,41.9,42.0,41.59,41.61,148300,22.844767876976,22.8992899960141,22.6757493079578,22.6866537317654,271999.699601348,0.0,1.0
2007-07-09,41.8,41.98,41.62,41.9,126600,22.7902457579378,22.8883855722065,22.6921059436692,22.844767876976,232199.338971887,0.0,1.0
2007-07-10,41.51,41.78,41.35,41.66,189700,22.6321316127273,22.7793413341302,22.5448962222663,22.7139147912845,347932.184857557,0.0,1.0
2007-07-11,41.81,41.87,41.44,41.46,100900,22.7956979698417,22.8284112412645,22.5939661294006,22.6048705532082,185062.506336993,0.0,1.0
2007-07-12,42.17,42.23,41.81,42.0,175600,22.9919775983789,23.0246908698018,22.7956979698417,22.8992899960141,322071.121038414,0.0,1.0
2007-07-13,42.01,42.38,41.87,42.1,152000,22.9047422079179,23.106474048359,22.8284112412645,22.9538121150522,278785.936206372,0.0,1.0
2007-07-16,41.92,42.13,41.69,41.82,198000,22.8556723007836,22.9701687507637,22.7302714269959,22.8011501817455,363155.364268827,0.0,1.0
2007-07-17,41.9,43.27,41.64,41.9,356500,22.844767876976,23.5917209077983,22.7030103674768,22.844767876976,653863.067484023,0.0,1.0
2007-07-18,41.44,42.27,41.05,41.75,472100,22.5939661294006,23.0464997174171,22.3813298651519,22.7629846984188,865887.108440974,0.0,1.0
2007-07-19,44.17,44.7,41.3,41.3,1137700,24.0824199791415,24.3713872100436,22.5176351627472,22.5176351627472,2086676.05014467,0.0,1.0
2007-07-20,44.05,44.49,43.87,44.1,534700,24.0169934362957,24.2568907600635,23.9188536220271,24.0442544958148,980702.895325969,0.0,1.0
2007-07-23,45.25,45.26,44.06,44.06,378700,24.6712588647533,24.6767110766571,24.0224456481996,24.0224456481996,694580.487114165,0.0,1.0
2007-07-24,44.19,45.35,44.02,45.0,255300,24.0933244029491,24.7257809837914,24.0006368005843,24.534953567158,468250.325746624,0.0,1.0
2007-07-25,44.52,44.79,44.24,44.48,386800,24.273247395775,24.4204571171779,24.1205854624682,24.2514385481597,709436.842925161,0.0,1.0
2007-07-26,43.33,44.44,43.05,43.79,462600,23.6244341792212,24.2296297005444,23.4717722459145,23.8752359267966,848462.987428077,0.0,1.0
2007-07-27,42.38,43.22,42.38,43.2,245200,23.106474048359,23.5644598482793,23.106474048359,23.5535554244717,449725.73393291,0.0,1.0
2007-07-30,42.28,42.73,41.88,42.28,262700,23.0519519293209,23.2973014649924,22.8338634531684,23.0519519293209,481822.79895667,0.0,1.0
2007-07-31,40.83,42.41,40.83,42.41,426700,22.261381203268,23.1228306840704,22.261381203268,23.1228306840704,782618.151179335,0.0,1.0
2007-08-01,40.29,40.81,39.91,40.62,692900,21.9669617604621,22.2504767794604,21.7597777081172,22.1468847532879,1270860.36314076,0.0,1.0
2007-08-02,40.96,41.0,40.4,40.4,332000,22.3322599580176,22.3540688056328,22.026936091404,22.026936091404,608927.176450759,0.0,1.0
2007-08-03,41.32,42.88,41.23,41.75,682000,22.5285395865548,23.3790846435496,22.4794696794205,22.7629846984188,1250868.47692596,0.0,1.0
2007-08-06,40.75,41.4,40.52,41.4,378700,22.2177635080375,22.5721572817853,22.0923626342498,22.5721572817853,694580.487114165,0.0,1.0
2007-08-07,40.32,41.12,39.97,40.44,315400,21.9833183961735,22.4194953484786,21.7924909795401,22.0487449390193,578480.817628223,0.0,1.0
2007-08-08,40.39,40.9,39.71,40.7,601800,22.0214838795002,22.2995466865947,21.650733470041,22.1905024485184,1103772.21321707,0.0,1.0
2007-08-09,38.05,40.02,37.76,39.64,724500,20.745666294008,21.8197520390592,20.5875521487974,21.6125679867143,1328818.49198366,0.0,1.0
2007-08-10,40.03,40.89,38.0,38.06,499600,21.825204250963,22.2940944746909,20.718405234489,20.7511185059118,916325.353478311,0.0,1.0
2007-08-13,39.17,41.54,39.05,40.2,216300,21.3563140272351,22.6484882484387,21.2908874843893,21.9178918533278,396719.723693672,0.0,1.0
2007-08-14,38.46,39.85,38.46,39.03,167500,20.9692069820643,21.7270644366943,20.9692069820643,21.2799830605817,307214.765227417,0.0,1.0
2007-08-15,37.65,38.65,37.54,38.26,276900,20.6338959499799,21.181940995132,20.5736109950131,20.9682034275227,505250.43962966,0.195,1.0
2007-08-16,39.14,39.25,37.0,37.39,509300,21.4504830672566,21.5107680222234,20.2776666706309,20.4914042382403,929303.174082291,0.0,1.0
2007-08-17,39.54,40.6,38.9,40.0,288600,21.6697010853175,22.2506288331788,21.3189522564201,21.9218018060875,526599.049754858,0.0,1.0
2007-08-20,39.81,39.94,39.48,39.7,204700,21.8176732475086,21.8889191033784,21.6368183826084,21.7573882925418,373509.443814343,0.0,1.0
2007-08-21,40.28,40.35,39.59,39.59,189300,22.0752544187301,22.1136175718908,21.6971033375751,21.6971033375751,345409.563820494,0.0,1.0
2007-08-22,40.51,40.76,40.07,40.66,164600,22.2013047791151,22.3383160404032,21.9601649592482,22.2835115358879,300340.275778412,0.0,1.0
2007-08-23,40.3,40.86,39.96,40.7,165500,22.0862153196332,22.3931205449184,21.8998800042814,22.305433337694,301982.476557272,0.0,1.0
2007-08-24,41.06,41.08,40.3,40.3,136800,22.5027295539488,22.5136904548519,22.0862153196332,22.0862153196332,249614.518386918,0.0,1.0
2007-08-27,40.56,41.2,40.52,41.08,160800,22.2287070313727,22.5794558602701,22.2067852295666,22.5136904548519,293406.539156553,0.0,1.0
2007-08-28,39.03,40.49,38.98,40.37,240200,21.3901981122899,22.1903438782121,21.3627958600323,22.1245784727938,438285.14120276,0.0,1.0
2007-08-29,40.0,40.07,39.2,39.25,211600,21.9218018060875,21.9601649592482,21.4833657699657,21.5107680222234,386099.649785613,0.0,1.0
2007-08-30,39.57,39.94,39.28,39.61,142900,21.6861424366721,21.8889191033784,21.5272093735779,21.7080642384781,260744.990332533,0.0,1.0
2007-08-31,40.84,41.0,39.57,39.57,175400,22.3821596440153,22.4698468512397,21.6861424366721,21.6861424366721,320046.685124748,0.0,1.0
2007-09-04,40.65,41.14,40.45,40.8,100800,22.2780310854364,22.546573157561,22.168422076406,22.3602378422092,183926.487232466,0.0,1.0
2007-09-05,40.11,40.55,39.94,40.45,111400,21.9820867610542,22.2232265809212,21.8889191033784,22.168422076406,203267.963072388,0.0,1.0
2007-09-06,40.08,40.48,39.85,40.27,111500,21.9656454096997,22.1848634277605,21.8395950493147,22.0697739682786,203450.429825594,0.0,1.0
2007-09-07,38.97,39.91,38.76,39.79,302000,21.3573154095807,21.8724777520238,21.2422259500988,21.8067123466055,551049.594684572,0.0,1.0
2007-09-10,37.59,39.15,37.47,39.1,343300,20.6010132472707,21.4559635177081,20.5352478418525,21.4285612654505,626408.363758984,0.0,1.0
2007-09-11,37.51,37.89,36.93,37.76,363200,20.5571696436585,20.7654267608164,20.2393035174703,20.6941809049466,662719.247647141,0.0,1.0
2007-09-12,37.33,37.63,37.09,37.48,467000,20.4585215355312,20.6229350490768,20.3269907246946,20.540728292304,852119.737475807,0.0,1.0
2007-09-13,36.82,37.51,36.54,37.5,216900,20.1790185625035,20.5571696436585,20.0255659498609,20.551689193207,395770.387705575,0.0,1.0
2007-09-14,36.84,37.41,36.29,36.37,186000,20.1899794634066,20.5023651391433,19.8885546885729,19.9323982921851,339388.160964669,0.0,1.0
2007-09-17,36.24,36.74,36.24,36.74,297300,19.8611524363153,20.1351749588914,19.8611524363153,20.1351749588914,542473.65728385,0.0,1.0
2007-09-18,37.21,37.61,36.37,36.56,255600,20.3927561301129,20.6119741481738,19.9323982921851,20.036526850764,466385.02119661,0.0,1.0
2007-09-19,38.37,38.77,37.3,37.5,340500,21.0284883824894,21.2477064005503,20.4420801841766,20.551689193207,621299.294669194,0.0,1.0
2007-09-20,37.07,38.33,37.05,38.33,207500,20.3160298237916,21.0065665806833,20.3050689228885,21.0065665806833,378618.512904133,0.0,1.0
2007-09-21,37.37,37.84,37.2,37.38,322900,20.4804433373372,20.7380245085588,20.3872756796614,20.4859237877888,589185.146104795,0.0,1.0
2007-09-24,36.92,37.68,36.54,37.47,492000,20.2338230670188,20.6503373013344,20.0255659498609,20.5352478418525,897736.42577751,0.0,1.0
2007-09-25,36.61,36.71,36.18,36.68,319600,20.0639291030216,20.1187336075368,19.8282697336061,20.1022922561822,583163.743248969,0.0,1.0
2007-09-26,37.02,37.43,36.66,36.87,292800,20.288627571534,20.5133260400464,20.0913313552792,20.2064208147611,534262.653389543,0.0,1.0
2007-09-27,36.3,37.23,36.01,37.21,406700,19.8940351390244,20.4037170310159,19.7351020759303,20.3927561301129,742092.285292102,0.0,1.0
2007-09-28,36.0,36.4,35.56,36.2,399200,19.7296216254787,19.9488396435396,19.4884818056118,19.8392306345092,728407.278801593,0.0,1.0
2007-10-01,36.43,36.62,35.78,35.87,686000,19.9652809948942,20.0694095534731,19.6090517155453,19.658375769609,1251721.92699873,0.0,1.0
2007-10-02,36.31,36.5,36.2,36.33,271500,19.8995155894759,20.0036441480548,19.8392306345092,19.910476490379,495397.234956494,0.0,1.0
2007-10-03,36.5,36.6,35.96,35.96,312000,20.0036441480548,20.0584486525701,19.7076998236727,19.7076998236727,569296.270005253,0.0,1.0
2007-10-04,36.25,36.68,36.11,36.56,321800,19.8666328867668,20.1022922561822,19.7899065804455,20.036526850764,587178.011819519,0.0,1.0
2007-10-05,36.93,37.26,36.43,36.43,222000,20.2393035174703,20.4201583823705,19.9652809948942,19.9652809948942,405076.192119121,0.0,1.0
2007-10-08,36.64,36.98,36.36,36.76,216900,20.0803704543761,20.2667057697279,19.9269178417335,20.1461358597944,395770.387705575,0.0,1.0
2007-10-09,36.78,36.84,36.23,36.69,172700,20.1570967606975,20.1899794634066,19.8556719858637,20.1077727066338,315120.082788163,0.0,1.0
2007-10-10,36.6,36.73,35.57,36.54,258200,20.0584486525701,20.1296945084398,19.4939622560633,20.0255659498609,471129.156779986,0.0,1.0
2007-10-11,36.75,37.22,36.42,36.84,249300,20.1406554093429,20.3982365805644,19.9598005444427,20.1899794634066,454889.615744581,0.0,1.0
2007-10-12,36.74,36.87,36.36,36.85,281000,20.1351749588914,20.2064208147611,19.9269178417335,20.1954599138581,512731.576511139,0.0,1.0
2007-10-15,36.31,36.8,36.11,36.6,776600,19.8995155894759,20.1680576616005,19.7899065804455,20.0584486525701,1417036.8054041,0.0,1.0
2007-10-16,35.57,36.5,35.44,36.49,327100,19.4939622560633,20.0036441480548,19.4227164001935,19.9981636976033,596848.74973948,0.0,1.0
2007-10-17,35.88,36.0,35.45,35.89,212200,19.6638562200605,19.7296216254787,19.428196850645,19.669336670512,387194.450304854,0.0,1.0
2007-10-18,38.95,39.96,36.64,38.04,1651100,21.3463545086777,21.8998800042814,20.0803704543761,20.8476335175892,3012708.56219766,0.0,1.0
2007-10-19,39.34,40.92,39.18,39.94,827600,21.5600920762871,22.4260032476275,21.4724048690627,21.8889191033784,1510094.84953957,0.0,1.0
2007-10-22,41.9,42.2,39.05,39.3,712800,22.9630873918767,23.1275009054223,21.4011590131929,21.538170274481,1300623.01685815,0.0,1.0
2007-10-23,42.47,42.5,41.82,41.91,612700,23.2754730676134,23.291914418968,22.9192437882645,22.9685678423282,1117973.79689813,0.0,1.0
2007-10-24,41.47,42.22,40.71,42.15,699900,22.7274280224612,23.1384618063253,22.3109137881455,23.1000986531647,1277084.80569447,0.0,1.0
2007-10-25,41.27,42.45,41.05,41.46,599300,22.6178190134308,23.2645121667104,22.4972491034973,22.7219475720097,1093523.25196842,0.0,1.0
2007-10-26,43.0,43.27,41.6,41.97,684600,23.5659369415441,23.7139091037352,22.798673878331,23.0014505450373,1249167.39245383,0.0,1.0
2007-10-29,42.55,43.82,42.4,43.27,457500,23.3193166712256,24.0153338785688,23.2371099144527,23.7139091037352,834785.395921161,0.0,1.0
2007-10-30,43.37,44.32,42.26,42.29,538200,23.7687136082504,24.2893564011449,23.1603836081314,23.176824959486,982036.065759058,0.0,1.0
2007-10-31,43.36,43.58,42.7,43.48,383200,23.7632331577988,23.8838030677323,23.4015234279984,23.8289985632171,699212.598288503,0.0,1.0
2007-11-01,41.78,43.18,41.54,42.79,567600,22.8973219864584,23.6645850496715,22.7657911756219,23.4508474820621,1035681.29120186,0.0,1.0
2007-11-02,41.36,42.76,41.21,42.76,525900,22.6671430674945,23.4344061307075,22.5849363107216,23.4344061307075,959592.65511462,0.0,1.0
2007-11-05,40.5,41.24,40.43,41.01,366600,22.1958243286636,22.6013776620762,22.1574611755029,22.4753273016912,668923.11725617,0.0,1.0
2007-11-06,40.94,41.25,40.64,40.79,378100,22.4369641485305,22.6068581125277,22.2725506349849,22.3547573917577,689906.793874956,0.0,1.0
2007-11-07,39.98,40.72,39.78,40.58,310200,21.9108409051845,22.3163942385971,21.801231896154,22.2396679322758,566011.868447528,0.0,1.0
2007-11-08,38.74,40.42,37.63,39.85,906300,21.2312650491957,22.1519807250514,20.6229350490768,21.8395950493147,1653696.18431334,0.0,1.0
2007-11-09,39.79,40.28,37.89,38.25,1182200,21.8067123466055,22.0752544187301,20.7654267608164,20.9627229770712,2157121.95641093,0.0,1.0
2007-11-12,39.77,40.94,39.14,39.7,655900,21.7957514457025,22.4369641485305,21.4504830672566,21.7573882925418,1196799.43428348,0.0,1.0
2007-11-13,40.38,40.61,39.62,40.06,373600,22.1300589232453,22.2561092836303,21.7135446889297,21.9546845087966,681695.789980648,0.0,1.0
2007-11-14,40.54,40.93,40.32,40.87,331600,22.2177461304697,22.431483698079,22.0971762205362,22.3986009953699,605059.753633786,0.0,1.0
2007-11-15,39.62,40.43,39.31,40.0,475400,21.8204134727343,22.2665148082446,21.6496833319835,22.0296955807515,863198.491794654,0.195,1.0
2007-11-16,39.3,39.84,38.49,39.83,530300,21.6441759080883,21.9415767984285,21.1980745725781,21.9360693745333,962882.120737705,0.0,1.0
2007-11-19,38.55,39.05,37.87,38.84,499700,21.2311191159492,21.5064903107086,20.8566142910765,21.3908344089097,907320.753785841,0.0,1.0
2007-11-20,36.75,38.85,36.45,38.39,607600,20.2397828148154,21.3963418328049,20.0745600979598,21.1430003336262,1103238.12287428,0.0,1.0
2007-11-21,36.57,37.13,36.18,36.4,357200,20.140649184702,20.4490649228326,19.9258596527897,20.0470229784838,648579.093960981,0.0,1.0
2007-11-23,36.64,37.16,36.63,36.69,188400,20.1792011519684,20.4655871945181,20.1736937280732,20.2067382714443,342083.710252655,0.0,1.0
2007-11-26,35.4,37.04,35.36,36.74,502200,19.4962805889651,20.3994981077759,19.4742508933843,20.2342753909202,911860.081151186,0.0,1.0
2007-11-27,34.87,35.11,33.79,34.44,1046000,19.2043871225201,19.3365652960046,18.6095853418398,18.967567895027,1899254.56966177,0.0,1.0
2007-11-28,35.64,35.8,34.51,35.07,718100,19.6284587624496,19.7165775447726,19.0061198622933,19.3145356004239,1303876.39242267,0.0,1.0
2007-11-29,35.4,35.65,35.07,35.56,553400,19.4962805889651,19.6339661863448,19.3145356004239,19.5843993712881,1004825.50559352,0.0,1.0
2007-11-30,36.53,36.76,35.65,35.9,631900,20.1186194891213,20.2452902387106,19.6339661863448,19.7716517837245,1147360.38486546,0.0,1.0
2007-12-03,36.88,37.01,36.24,36.53,445600,20.3113793254529,20.3829758360903,19.9589041961608,20.1186194891213,809089.709599698,0.0,1.0
2007-12-04,36.62,37.0,36.44,37.0,704000,20.168186304178,20.3774684121951,20.0690526740646,20.3774684121951,1278274.58608211,0.0,1.0
2007-12-05,37.5,37.68,36.9,37.14,328100,20.6528396069545,20.7519732370679,20.3223941732432,20.4545723467277,595741.323428325,0.0,1.0
2007-12-06,39.0,39.06,37.48,37.48,366400,21.4789531912327,21.5119977346038,20.6418247591641,20.6418247591641,665283.818665462,0.0,1.0
2007-12-07,38.48,39.3,38.19,39.14,198000,21.1925671486829,21.6441759080883,21.0328518557225,21.5560571257653,359514.727335594,0.0,1.0
2007-12-10,37.72,38.56,37.12,38.56,267100,20.7740029326486,21.2366265398444,20.4435574989374,21.2366265398444,484981.735713825,0.0,1.0
2007-12-11,36.81,38.37,36.78,37.75,278500,20.2728273581866,21.1319854858359,20.256305086501,20.7905252043342,505681.068499811,0.0,1.0
2007-12-12,36.79,37.91,36.44,37.58,353100,20.2618125103962,20.8786439866572,20.0690526740646,20.696898998116,641134.597081808,0.0,1.0
2007-12-13,36.62,36.75,35.79,36.47,371500,20.168186304178,20.2397828148154,19.7110701208774,20.0855749457502,674544.046490772,0.0,1.0
2007-12-14,35.7,36.72,35.52,36.4,168200,19.6615033058207,20.2232605431299,19.5623696757073,20.0470229784838,305405.945140641,0.0,1.0
2007-12-17,35.26,35.91,35.25,35.6,159400,19.4191766544324,19.7771592076196,19.4136692305372,19.6064290668688,289427.512814615,0.0,1.0
2007-12-18,35.64,35.72,34.97,35.52,290000,19.6284587624496,19.6725181536111,19.259461361472,19.5623696757073,526561.974380414,0.0,1.0
2007-12-19,34.88,36.2,34.82,35.67,258500,19.2098945464153,19.9368745005801,19.1768500030442,19.6449810341351,469366.449577025,0.0,1.0
2007-12-20,35.45,35.45,34.77,35.25,363900,19.523817708441,19.523817708441,19.1493128835682,19.4136692305372,660744.491300114,0.0,1.0
2007-12-21,36.03,36.51,35.5,35.98,430100,19.8432482943619,20.1076046413309,19.5513548279169,19.815711174886,780945.879934539,0.0,1.0
2007-12-24,36.72,36.75,35.9,36.1,79500,20.2232605431299,20.2397828148154,19.7716517837245,19.8818002616282,144350.610218079,0.0,1.0
2007-12-26,35.5,36.65,35.3,36.65,372900,19.5513548279169,20.1847085758635,19.4412063500132,20.1847085758635,677086.069815369,0.0,1.0
2007-12-27,35.4,35.72,35.33,35.5,279100,19.4962805889651,19.6725181536111,19.4577286216987,19.5513548279169,506770.507067495,0.0,1.0
2007-12-28,35.56,35.64,35.01,35.48,204600,19.5843993712881,19.6284587624496,19.2814910570527,19.5403399801266,371498.551580113,0.0,1.0
2007-12-31,35.06,35.61,34.95,35.6,264900,19.3090281765287,19.611936490764,19.2484465136816,19.6064290668688,480987.127632316,0.0,1.0
2008-01-02,32.94,35.1,32.79,35.1,490700,18.1414543107488,19.3310578721094,18.058842952321,19.3310578721094,890979.175270587,0.0,1.0
2008-01-03,33.11,33.66,32.95,32.96,369900,18.235080516967,18.5379888312024,18.146961734644,18.1524691585392,671638.876976951,0.0,1.0
2008-01-04,32.12,33.2,31.9,33.06,329400,17.6898455513434,18.2846473320237,17.5686822256493,18.2075433974911,598101.773658307,0.0,1.0
2008-01-07,31.5,32.81,31.39,32.25,320000,17.3483852698418,18.0698578001114,17.2878036069947,17.7614420619809,581033.902764595,0.0,1.0
2008-01-08,30.0,31.9,29.98,31.9,405100,16.5222716855636,17.5686822256493,16.5112568377732,17.5686822256493,735552.606281056,0.0,1.0
2008-01-09,28.73,29.85,27.96,29.76,688900,15.8228288508747,16.4396603271358,15.3987572109453,16.3900935120791,1250857.04879541,0.0,1.0
2008-01-10,30.31,30.74,28.27,28.71,896400,16.6930018263144,16.9298210538075,15.5694873516961,15.8118140030844,1627621.22011933,0.0,1.0
2008-01-11,30.1,30.21,29.24,29.95,466900,16.5773459245155,16.6379275873626,16.1037074695293,16.4947345660877,847764.778752467,0.0,1.0
2008-01-14,30.45,30.57,30.05,30.3,458100,16.7701057608471,16.8361948475893,16.5498088050396,16.6874944024192,831786.34642644,0.0,1.0
2008-01-15,28.86,30.11,28.7,30.11,655900,15.8944253615122,16.5828533484107,15.8063065791892,16.5828533484107,1190937.92757281,0.0,1.0
2008-01-16,29.38,29.78,28.6,28.75,324000,16.180811404062,16.4011083598695,15.7512323402373,15.8338436986651,588296.826549152,0.0,1.0
2008-01-17,28.99,29.81,28.86,29.38,433100,15.9660218721496,16.417630631555,15.8944253615122,16.180811404062,786393.072772959,0.0,1.0
2008-01-18,28.93,29.85,28.74,29.04,325200,15.9329773287785,16.4396603271358,15.8283362747699,15.9935589916256,590475.703684521,0.0,1.0
2008-01-22,30.1,33.11,28.5,28.6,1368500,16.5773459245155,18.235080516967,15.6961581012854,15.7512323402373,2484827.79979171,0.0,1.0
2008-01-23,31.77,32.05,29.16,29.43,577000,17.4970857150119,17.6512935840771,16.0596480783678,16.2083485235379,1047676.75592241,0.0,1.0
2008-01-24,31.37,32.16,31.03,31.98,520500,17.2767887592043,17.7118752469242,17.089536346768,17.6127416168108,945087.95746554,0.0,1.0
2008-01-25,30.12,31.66,29.99,31.66,298500,16.5883607723059,17.4365040521648,16.5167642616684,17.4365040521648,541995.687422598,0.0,1.0
2008-01-28,31.09,31.09,29.76,29.88,287900,17.1225808901391,17.1225808901391,16.3900935120791,16.4561825988214,522748.939393522,0.0,1.0
2008-01-29,32.79,32.83,30.42,31.25,330100,18.058842952321,18.0808726479018,16.7535834891615,17.2106996724621,599372.785320604,0.0,1.0
2008-01-30,33.13,35.91,32.59,32.69,811500,18.2460953647574,19.7771592076196,17.9486944744173,18.0037687133691,1473465.66279209,0.0,1.0
2008-01-31,33.66,34.28,32.29,32.7,549500,18.5379888312024,18.879449112704,17.7834717575616,18.0092761372643,997744.154903578,0.0,1.0
2008-02-01,35.96,36.42,33.56,33.78,822600,19.8046963270956,20.0580378262742,18.4829145922505,18.6040779179446,1493620.27629424,0.0,1.0
2008-02-04,34.47,35.96,34.26,35.82,200000,18.9840901667126,19.8046963270956,18.8684342649136,19.727592392563,363146.189227872,0.0,1.0
2008-02-05,32.48,34.85,32.45,34.85,670800,17.8881128115702,19.1933722747297,17.8715905398846,19.1933722747297,1217992.31867028,0.0,1.0
2008-02-06,32.31,37.97,30.73,37.0,1508800,17.794486605352,20.9116885300283,16.9243136299123,20.3774684121951,2739574.85153507,0.0,1.0
2008-02-07,31.84,32.76,31.37,32.17,579300,17.5356376822782,18.0423206806355,17.2767887592043,17.7173826708194,1051852.93709853,0.0,1.0
2008-02-08,30.96,31.82,30.6,31.74,271700,17.0509843795016,17.5246228344878,16.8527171192749,17.4805634433263,493334.098066066,0.0,1.0
2008-02-11,31.32,31.57,30.18,30.86,322900,17.2492516397284,17.3869372371081,16.621405315677,16.9959101405498,586299.5225084,0.0,1.0
2008-02-12,31.05,31.7,30.75,31.55,242500,17.1005511945583,17.4585337477455,16.9353284777027,17.3759223893177,440314.754438796,0.0,1.0
2008-02-13,31.69,31.87,30.75,31.37,248400,17.4530263238504,17.5521599539637,16.9353284777027,17.2767887592043,451027.567021016,0.0,1.0
2008-02-14,31.31,31.87,30.88,31.66,374700,17.2437442158332,17.5521599539637,17.0069249883401,17.4365040521648,680354.38551842,0.0,1.0
2008-02-15,30.48,31.31,30.11,31.29,305100,16.7866280325326,17.2437442158332,16.5828533484107,17.2327293680428,553979.51166712,0.0,1.0
2008-02-19,30.15,31.15,29.87,30.74,233100,16.6048830439914,17.1556254335102,16.4506751749262,16.9298210538075,423246.883545086,0.0,1.0
2008-02-20,30.13,30.19,29.56,29.95,297200,16.7122778099476,16.7455581507573,16.3961145722553,16.6124367875184,535811.820616694,0.215,1.0
2008-02-21,29.85,30.86,29.55,30.39,382500,16.5569695528356,17.1171886231325,16.390567848787,16.856492620123,689596.303451834,0.0,1.0
2008-02-22,29.33,29.98,29.04,29.98,394200,16.2685399324847,16.6290769579233,16.1076849519043,16.6290769579233,710689.837439773,0.0,1.0
2008-02-25,30.32,30.43,29.33,29.33,454100,16.817665555845,16.8786795139962,16.2685399324847,16.2685399324847,818681.51999341,0.0,1.0
2008-02-26,31.41,31.87,30.27,30.27,517900,17.4222584138883,17.6774076934295,16.7899319385036,16.7899319385036,933704.38054302,0.0,1.0
2008-02-27,31.25,31.51,30.67,31.4,603400,17.3335108383957,17.4777256485711,17.0118008772351,17.41671169042,1087849.43660873,0.0,1.0
2008-02-28,29.52,31.17,29.4,31.1,425900,16.3739276783821,17.2891370506494,16.3073669967627,17.2503099863714,767840.694484018,0.0,1.0
2008-02-29,29.56,30.3,28.95,29.32,685900,16.3961145722553,16.8065721089085,16.0577644406898,16.2629932090164,1236585.89421598,0.0,1.0
2008-03-03,29.76,30.06,28.8,29.75,623500,16.507049041621,16.6734507456696,15.9745635886655,16.5015023181527,1124087.04628031,0.0,1.0
2008-03-04,29.37,29.92,28.94,29.51,372500,16.2907268263578,16.5957966171136,16.0522177172215,16.3683809549138,671567.641923683,0.0,1.0
2008-03-05,29.2,29.8,28.93,29.31,502900,16.1964325273969,16.5292359354941,16.0466709937532,16.2574464855481,906661.388250794,0.0,1.0
2008-03-06,29.01,29.34,28.94,29.01,441000,16.0910447814995,16.2740866559529,16.0522177172215,16.0910447814995,795063.973391528,0.0,1.0
2008-03-07,28.75,29.41,28.51,28.86,290100,15.946829971324,16.312913720231,15.8137086080852,16.0078439294752,523011.470931707,0.0,1.0
2008-03-10,28.35,29.32,28.25,28.73,341400,15.7249610325926,16.2629932090164,15.6694937979097,15.9357365243875,615498.504571128,0.0,1.0
2008-03-11,29.23,29.43,28.54,29.15,307600,16.2130726978018,16.3240071671675,15.83034877849,16.1686989100555,554561.628605973,0.0,1.0
2008-03-12,29.2,30.03,28.95,29.14,357300,16.1964325273969,16.6568105752647,16.0577644406898,16.1631521865872,644164.076400893,0.0,1.0
2008-03-13,29.51,29.51,28.36,28.79,311000,16.3683809549138,16.3683809549138,15.7305077560609,15.9690168651972,560691.373525546,0.0,1.0
2008-03-14,28.6,29.71,28.13,29.7,213200,15.8636291192997,16.4793154242796,15.6029331162903,16.4737687008113,384371.063780214,0.0,1.0
2008-03-17,29.07,29.26,28.0,28.05,359900,16.1243251223092,16.2297128682067,15.5308257112025,15.558559328544,648851.528398211,0.0,1.0
2008-03-18,30.4,30.6,29.38,29.86,507700,16.8620393435913,16.9729738129571,16.2962735498261,16.5625162763039,915315.145784308,0.0,1.0
2008-03-19,29.62,30.61,29.62,30.45,408600,16.429394913065,16.9785205364253,16.429394913065,16.8897729609328,736651.110040313,0.0,1.0
2008-03-20,29.0,29.83,28.9,29.64,735800,16.0854980580312,16.545876105899,16.0300308233483,16.4404883600015,1326548.91524147,0.0,1.0
2008-03-24,28.73,29.29,26.64,28.21,882700,15.9357365243875,16.2463530386115,14.7764713195156,15.6473069040366,1591389.95309002,0.0,1.0
2008-03-25,28.8,29.16,28.14,28.51,934300,15.9745635886655,16.1742456335238,15.6084798397586,15.8137086080852,1684417.84657529,0.0,1.0
2008-03-26,29.01,29.58,28.34,28.71,677200,16.0910447814995,16.4072080191918,15.7194143091243,15.9246430774509,1220900.95868649,0.0,1.0
2008-03-27,28.75,29.75,28.67,29.1,698800,15.946829971324,16.5015023181527,15.9024561835777,16.1409652927141,1259842.8675873,0.0,1.0
2008-03-28,27.67,28.85,27.38,28.81,430000,15.3477838367491,16.0022972060069,15.1869288561688,15.9801103121338,775232.44571056,0.0,1.0
2008-03-31,26.89,27.85,26.86,27.85,436800,14.9151394062227,15.4476248591782,14.8984992358179,15.4476248591782,787491.935549706,0.0,1.0
2008-04-01,27.35,27.76,26.77,26.82,671900,15.1702886857639,15.3977043479637,14.8485787246033,14.8763123419447,1211345.76807657,0.0,1.0
2008-04-02,27.76,28.37,27.31,27.31,451900,15.3977043479637,15.7360544795291,15.1481017918908,15.1481017918908,814715.214457213,0.0,1.0
2008-04-03,24.82,25.72,24.21,24.48,1520100,13.7669676482874,14.2661727604332,13.4286175167219,13.5783790503657,2740536.83889447,0.0,1.0
2008-04-04,25.11,25.37,24.55,24.78,838500,13.9278226288677,14.0720374390432,13.6172061146437,13.7447807544143,1511703.26913559,0.0,1.0
2008-04-07,24.81,25.43,24.58,25.2,368400,13.7614209248191,14.1053177798529,13.6338462850485,13.9777431400823,664175.890697141,0.0,1.0
2008-04-08,24.76,25.13,24.37,24.68,538900,13.7336873074777,13.9389160758043,13.5173650922145,13.6893135197314,971564.56975214,0.0,1.0
2008-04-09,24.3,25.06,24.28,24.85,701500,13.4785380279365,13.9000890115263,13.4674445809999,13.7836078186923,1264710.6061999,0.0,1.0
2008-04-10,24.3,24.74,24.18,24.41,416000,13.4785380279365,13.7225938605411,13.4119773463171,13.5395519860876,749992.319571146,0.0,1.0
2008-04-11,23.56,24.22,23.48,24.04,335900,13.0680804912833,13.4341642401902,13.023706703537,13.334323217761,605582.740730644,0.0,1.0
2008-04-14,22.98,23.55,22.88,23.51,551000,12.7463705301227,13.062533767815,12.6909032954398,13.0403468739418,993379.250201203,0.0,1.0
2008-04-15,23.13,23.24,22.95,23.16,463100,12.829571382147,12.8905853402981,12.7297303597178,12.8462115525518,834907.315368743,0.0,1.0
2008-04-16,23.38,23.68,22.96,23.19,373200,12.9682394688541,13.1346411729027,12.7352770831861,12.8628517229567,672829.648230655,0.0,1.0
2008-04-17,23.32,23.66,22.21,22.65,529500,12.9349591280444,13.1235477259661,12.3192728230646,12.5633286556692,954617.627915679,0.0,1.0
2008-04-18,23.45,23.97,23.41,23.61,365100,13.0070665331321,13.295496153483,12.984879639259,13.0958141086247,658226.432392852,0.0,1.0
2008-04-21,22.43,23.36,22.23,23.36,457000,12.4413007393669,12.9571460219175,12.3303662700012,12.9571460219175,823909.831836572,0.0,1.0
2008-04-22,22.02,22.31,21.73,22.31,572300,12.2138850771671,12.3747400577475,12.0530300965868,12.3747400577475,1031780.29925617,0.0,1.0
2008-04-23,21.31,22.14,21.15,22.14,728000,11.8200677109188,12.2804457587866,11.7313201354262,12.2804457587866,1312486.55924951,0.0,1.0
2008-04-24,21.62,21.88,20.82,21.37,457500,11.9920161384357,12.1362309486111,11.5482782609727,11.8533480517285,824811.264912978,0.0,1.0
2008-04-25,22.14,22.14,21.31,21.72,322500,12.2804457587866,12.2804457587866,11.8200677109188,12.0474833731185,581424.334282919,0.0,1.0
2008-04-28,22.01,22.28,21.68,22.08,350400,12.2083383536989,12.3580998873426,12.0252964792454,12.2471654179769,631724.299946464,0.0,1.0
2008-04-29,22.53,22.75,21.89,21.89,342400,12.4967679740498,12.6187958903521,12.1417776720794,12.1417776720794,617301.370723942,0.0,1.0
2008-04-30,21.77,22.62,21.76,22.42,221300,12.07521699046,12.5466884852643,12.0696702669917,12.4357540158986,398974.279618016,0.0,1.0
2008-05-01,22.57,22.88,21.82,21.82,389400,12.5189548679229,12.6909032954398,12.1029506078014,12.1029506078014,702036.079906261,0.0,1.0
2008-05-02,23.18,23.18,22.43,22.8,374900,12.8573049994884,12.8573049994884,12.4413007393669,12.6465295076935,675894.520690439,0.0,1.0
2008-05-05,22.62,23.29,22.36,23.09,230900,12.5466884852643,12.9183189576395,12.4024736750889,12.8073844882738,416281.794685044,0.0,1.0
2008-05-06,22.56,22.73,22.24,22.43,195000,12.5134081444546,12.6077024434155,12.3359129934694,12.4413007393669,351558.899798976,0.0,1.0
2008-05-07,22.06,23.12,21.93,22.49,288300,12.2360719710403,12.8240246586787,12.1639645659526,12.4745810801766,519766.311856638,0.0,1.0
2008-05-08,22.14,22.36,21.84,22.26,191100,12.2804457587866,12.4024736750889,12.114044054738,12.347006440406,344527.721802995,0.0,1.0
2008-05-09,22.23,22.32,21.72,22.1,141400,12.3303662700012,12.3802867812157,12.0474833731185,12.2582588649134,254925.274008076,0.0,1.0
2008-05-12,22.56,22.57,22.08,22.3,173900,12.5134081444546,12.5189548679229,12.2471654179769,12.3691933342792,313518.423974574,0.0,1.0
2008-05-13,22.84,23.01,22.43,22.52,153000,12.6687164015666,12.7630107005275,12.4413007393669,12.4912212505815,275838.521380735,0.0,1.0
2008-05-14,22.69,23.13,21.78,22.72,230100,12.7047701041105,12.9511384974912,12.1952354723458,12.7215679491137,410945.57061767,0.215,1.0
2008-05-15,22.56,23.1,22.54,22.84,444900,12.6319794424298,12.934340652488,12.6207808790944,12.7887593291267,794566.207595835,0.0,1.0
2008-05-16,24.01,24.09,22.51,22.75,664600,13.4438752842527,13.4886695375946,12.6039830340911,12.738365794117,1186937.96711214,0.0,1.0
2008-05-19,24.06,24.35,23.88,24.12,342000,13.4718716925914,13.634250860956,13.371084622572,13.5054673825979,610792.634294841,0.0,1.0
2008-05-20,23.44,24.22,23.16,24.05,545400,13.1247162291913,13.5614601992753,12.9679363424945,13.4662724109237,974053.516796509,0.0,1.0
2008-05-21,22.69,23.49,22.6,23.49,348200,12.7047701041105,13.15271263753,12.6543765691008,13.15271263753,621865.483220654,0.0,1.0
2008-05-22,23.53,23.54,22.58,22.69,311600,13.175109764201,13.1807090458687,12.6431780057653,12.7047701041105,556499.955690854,0.0,1.0
2008-05-23,23.28,23.5,22.9,23.5,404500,13.0351277225074,13.1583119191977,12.8223550191331,13.1583119191977,722414.095240535,0.0,1.0
2008-05-27,23.62,23.9,23.24,23.25,274000,13.2255032992107,13.3822831859075,13.0127305958364,13.0183298775042,489348.484785924,0.0,1.0
2008-05-28,23.69,23.86,23.43,23.77,181200,13.2646982708849,13.3598860592365,13.1191169475235,13.3094925242268,323612.939573757,0.0,1.0
2008-05-29,24.44,24.73,23.59,23.61,345100,13.6846443959657,13.8470235643302,13.2087054542074,13.2199040175429,616329.058757746,0.0,1.0
2008-05-30,25.08,25.1,24.51,24.59,370000,14.0429984227013,14.0541969860367,13.7238393676399,13.7686336209818,660799.04879851,0.0,1.0
2008-06-02,24.47,25.32,24.09,25.04,778000,13.7014422409689,14.1773811827271,13.4886695375946,14.0206012960303,1389463.94585201,0.0,1.0
2008-06-03,23.98,24.76,23.83,24.43,601600,13.4270774392494,13.8638214093335,13.3430882142333,13.6790451142979,1074423.53447888,0.0,1.0
2008-06-04,23.71,24.11,23.43,23.94,413600,13.2758968342204,13.4998681009301,13.1191169475235,13.4046803125785,738666.179954227,0.0,1.0
2008-06-05,24.12,24.26,23.59,23.72,213400,13.5054673825979,13.5838573259463,13.2087054542074,13.2814961158881,381120.316252979,0.0,1.0
2008-06-06,23.27,24.03,23.01,24.03,346500,13.0295284408396,13.4550738475882,12.8839471174783,13.4550738475882,618829.379482933,0.0,1.0
2008-06-09,22.25,23.26,22.07,23.2,392100,12.4584017107298,13.0239291591719,12.3576146407104,12.9903334691654,700268.397388909,0.0,1.0
2008-06-10,22.29,22.55,22.02,22.19,371200,12.4807988374008,12.6263801607621,12.3296182323717,12.4248060207233,662942.180848668,0.0,1.0
2008-06-11,21.11,22.2,21.04,22.2,525800,11.820083600607,12.4304053023911,11.7808886289328,12.4304053023911,939049.02664394,0.0,1.0
2008-06-12,20.86,21.48,20.68,21.42,1127200,11.6801015589134,12.0272570223135,11.579314488894,11.9936613323071,2013115.37244779,0.0,1.0
2008-06-13,20.72,21.11,20.64,21.04,286500,11.601711615565,11.820083600607,11.556917362223,11.7808886289328,511672.776975064,0.0,1.0
2008-06-16,20.69,20.85,20.46,20.69,308900,11.5849137705618,11.6745022772457,11.4561302922037,11.5849137705618,551677.908578,0.0,1.0
2008-06-17,20.64,20.83,20.45,20.83,282000,11.556917362223,11.6633037139102,11.4505310105359,11.6633037139102,503636.031786976,0.0,1.0
2008-06-18,20.35,20.74,20.14,20.52,952600,11.3945381938585,11.6129101789005,11.2769532788359,11.4897259822101,1701289.6591499,0.0,1.0
2008-06-19,20.52,20.61,20.04,20.35,318800,11.4897259822101,11.5401195172198,11.2209604621584,11.3945381938585,569358.7479918,0.0,1.0
2008-06-20,20.12,20.44,19.9,20.44,328500,11.2657547155004,11.4449317288682,11.14257051881,11.4449317288682,586682.39873057,0.0,1.0
2008-06-23,19.65,20.23,19.5,20.17,327700,11.0025884771164,11.3273468138456,10.9185992521003,11.2937511238391,585253.644030467,0.0,1.0
2008-06-24,19.45,19.71,19.09,19.57,422300,10.8906028437615,11.0361841671229,10.6890287037228,10.9577942237745,754203.887317872,0.0,1.0
2008-06-25,19.7,20.53,19.32,19.33,504800,11.0305848854551,11.4953252638779,10.8178121820809,10.8234114637486,901544.215766189,0.0,1.0
2008-06-26,19.22,19.89,19.01,19.7,727600,10.7618193654034,11.1369712371423,10.6442344503808,11.0305848854551,1299452.3997454,0.0,1.0
2008-06-27,18.43,19.18,18.07,19.15,4086200,10.3194761136517,10.7394222387325,10.1179019736129,10.7226243937292,7297721.81946075,0.0,1.0
2008-06-30,17.66,18.38,17.66,18.35,768000,9.88833142523541,10.291479705313,9.88833142523541,10.2746818603097,1371604.5121007,0.0,1.0
2008-07-01,17.5,17.78,16.71,17.5,890800,9.79874291855151,9.95552280524834,9.35639966679976,9.79874291855151,1590918.3585668,0.0,1.0
2008-07-02,16.91,18.02,16.86,17.7,787900,9.46838530015463,10.0899055652742,9.44038889181592,9.91072855190639,1407144.78526581,0.0,1.0
2008-07-03,17.44,17.63,16.9,17.0,461700,9.76514722854505,9.87153358023218,9.46278601848689,9.51877883516433,824570.056298036,0.0,1.0
2008-07-07,17.87,18.59,17.76,17.81,787600,10.005916340258,10.4090646203356,9.94432424191285,9.97232065025157,1406609.00225327,0.0,1.0
2008-07-08,18.0,18.08,17.19,17.94,868100,10.0787070019387,10.1235012552807,9.62516518685146,10.0451113119322,1550377.44395132,0.0,1.0
2008-07-09,17.21,18.0,17.05,18.0,1213900,9.63636375018695,10.0787070019387,9.54677524350305,10.0787070019387,2167956.66307166,0.0,1.0
2008-07-10,17.34,17.56,16.95,17.16,523700,9.70915441186762,9.83233860855798,9.49078242682561,9.60836734184823,935298.545556164,0.0,1.0
2008-07-11,17.64,17.84,16.9,17.2,498000,9.87713286189993,9.9891184952548,9.46278601848689,9.6307644685192,889399.800815295,0.0,1.0
2008-07-14,17.22,17.8,17.16,17.71,447700,9.64196303185469,9.96672136858383,9.60836734184823,9.91632783357413,799566.8490462,0.0,1.0
2008-07-15,17.01,17.31,16.9,17.03,652200,9.52437811683207,9.69235656686438,9.46278601848689,9.53557668016756,1164792.26926051,0.0,1.0
2008-07-16,17.35,18.14,16.9,16.95,825800,9.71475369353536,10.1570969452871,9.46278601848689,9.49078242682561,1474832.03918327,0.0,1.0
2008-07-17,22.44,24.49,19.1,19.26,2232000,12.5647880624169,13.7126408043044,10.6946279853905,10.7842164920744,3986225.61329265,0.0,1.0
2008-07-18,23.79,24.25,21.94,22.47,1143900,13.3206910875623,13.5782580442785,12.2848239790297,12.5815859074201,2042940.62681248,0.0,1.0
2008-07-21,22.78,23.86,22.23,23.72,588800,12.7551636391202,13.3598860592365,12.4472031473943,13.2814961158881,1051563.4592772,0.0,1.0
2008-07-22,23.08,23.49,22.5,22.5,584400,12.9231420891525,13.15271263753,12.5983837524234,12.5983837524234,1043705.30842662,0.0,1.0
2008-07-23,23.58,24.37,22.81,23.05,379500,13.2031061725397,13.6454494242915,12.7719614841234,12.9063442441493,677765.510862258,0.0,1.0
2008-07-24,21.81,23.76,21.67,23.66,363600,12.2120333173491,13.3038932425591,12.1336433740006,13.2479004258816,649369.011197671,0.0,1.0
2008-07-25,22.42,22.63,21.61,22.05,492700,12.5535894990814,12.671174414104,12.1000476839942,12.3464160773749,879934.300927102,0.0,1.0
2008-07-28,21.57,22.33,21.08,22.33,405000,12.0776505573232,12.5031959640717,11.8032857556038,12.5031959640717,723307.066928102,0.0,1.0
2008-07-29,22.24,22.47,21.6,21.66,271300,12.452802429062,12.5815859074201,12.0944484023264,12.1280440923329,484526.437673073,0.0,1.0
2008-07-30,21.35,22.81,20.77,22.38,543100,11.9544663606328,12.7719614841234,11.6297080239037,12.5311923724105,969945.847033712,0.0,1.0
2008-07-31,21.65,22.0,21.0,21.2,298000,12.1224448106652,12.3184196690362,11.7584915022618,11.8704771356167,532211.12578907,0.0,1.0
2008-08-01,21.63,21.84,21.13,21.67,191100,12.1112462473297,12.2288311623523,11.8312821639425,12.1336433740006,341293.778987555,0.0,1.0
2008-08-04,21.28,21.83,20.73,21.63,272900,11.9152713889586,12.2232318806845,11.6073108972327,12.1112462473297,487383.947073283,0.0,1.0
2008-08-05,21.85,21.97,21.3,21.68,225300,12.23443044402,12.301621824033,11.9264699522941,12.1392426556684,402373.042417041,0.0,1.0
2008-08-06,21.63,21.96,20.88,21.85,247300,12.1112462473297,12.2960225423652,11.6913001222489,12.23443044402,441663.796669924,0.0,1.0
2008-08-07,21.01,22.17,20.82,21.85,355800,11.7640907839296,12.4136074573878,11.6577044322424,12.23443044402,635438.652871649,0.0,1.0
2008-08-08,22.28,22.61,21.13,21.32,280200,12.475199555733,12.6599758507686,11.8312821639425,11.9376685156296,500421.333711739,0.0,1.0
2008-08-11,23.01,23.73,22.2,22.29,426300,12.8839471174783,13.2870953975559,12.4304053023911,12.4807988374008,761347.660818395,0.0,1.0
2008-08-12,21.98,23.0,21.67,22.9,286300,12.3072211057007,12.8783478358106,12.1336433740006,12.8223550191331,511315.588300038,0.0,1.0
2008-08-13,21.96,22.65,21.18,22.44,383700,12.4164070982217,12.8065401081385,11.9753871739679,12.6878039746856,678622.401258637,0.215,1.0
2008-08-14,22.54,22.84,21.89,22.08,280700,12.7443449906155,12.9139680384055,12.3768283870707,12.4842563173377,496453.760837373,0.0,1.0
2008-08-15,22.52,24.7,22.24,22.88,336900,12.7330367874295,13.9656309347029,12.5747219428256,12.9365844447774,595850.630659462,0.0,1.0
2008-08-18,22.14,22.52,21.81,22.31,374200,12.5181809268957,12.7330367874295,12.3315955743267,12.6143006539766,661820.439278032,0.0,1.0
2008-08-19,21.78,22.75,21.29,22.75,311200,12.3146332695478,12.8630811240685,12.0375822914909,12.8630811240685,550396.901932987,0.0,1.0
2008-08-20,22.38,22.78,21.55,22.4,281200,12.6538793651276,12.8800434288475,12.1845889329088,12.6651875683136,497338.074625824,0.0,1.0
2008-08-21,21.68,22.54,21.4,21.96,250400,12.2580922536178,12.7443449906155,12.0997774090139,12.4164070982217,442864.345257135,0.0,1.0
2008-08-22,22.72,22.77,21.81,21.84,137800,12.8461188192895,12.8743893272545,12.3315955743267,12.3485578791057,243716.880097576,0.0,1.0
2008-08-25,22.02,22.7,21.88,22.66,192400,12.4503317077797,12.8348106161035,12.3711742854777,12.8121942097315,340283.945796616,0.0,1.0
2008-08-26,22.36,22.61,21.58,22.0,492200,12.6425711619416,12.7839237017665,12.2015512376878,12.4390235045937,870518.493352882,0.0,1.0
2008-08-27,23.46,23.96,22.34,22.71,306500,13.2645223371713,13.5472274168211,12.6312629587556,12.8404647176965,542084.352321532,0.0,1.0
2008-08-28,24.17,24.17,22.98,23.49,254000,13.6659635502741,13.6659635502741,12.9931254607074,13.2814846419503,449231.404533994,0.0,1.0
2008-08-29,23.14,24.25,23.03,24.0,178600,13.0835910861954,13.711196363018,13.0213959686724,13.5698438231931,315876.88523532,0.0,1.0
2008-09-02,24.01,25.1,23.52,24.03,484000,13.5754979247861,14.1917949984228,13.2984469467293,13.5868061279721,856015.747222259,0.0,1.0
2008-09-03,24.05,24.1,23.64,23.92,202800,13.5981143311581,13.6263848391231,13.3662961658452,13.5246110104491,358677.672596434,0.0,1.0
2008-09-04,23.4,23.86,23.32,23.77,278400,13.2305977276133,13.4906864008912,13.1853649148693,13.4397994865542,492385.917410489,0.0,1.0
2008-09-05,23.81,23.97,22.52,23.25,225100,13.4624158929262,13.5528815184141,12.7330367874295,13.1457862037183,398118.067561425,0.0,1.0
2008-09-08,25.15,25.99,24.37,25.49,318800,14.2200655063878,14.6950100401995,13.779045582134,14.4123049605497,563838.47151747,0.0,1.0
2008-09-09,24.13,26.0,24.04,24.94,433500,13.6433471439021,14.7006641417925,13.5924602295651,14.1013293729349,766700.05458853,0.0,1.0
2008-09-10,23.95,24.31,23.36,24.01,314000,13.5415733152281,13.745120972576,13.2079813212413,13.5754979247861,555349.059148326,0.0,1.0
2008-09-11,23.42,24.06,22.95,23.89,400500,13.2419059307993,13.6037684327511,12.9761631559284,13.5076487056702,708335.344550649,0.0,1.0
2008-09-12,23.93,24.1,23.41,23.45,200300,13.5302651120421,13.6263848391231,13.2362518292063,13.2588682355783,354256.103654171,0.0,1.0
2008-09-15,21.96,23.62,21.66,23.03,351100,12.4164070982217,13.3549879626592,12.2467840504318,13.0213959686724,620965.142251518,0.0,1.0
2008-09-16,23.46,23.46,21.45,22.08,673000,13.2645223371713,13.2645223371713,12.1280479169789,12.4842563173377,1190286.35925739,0.0,1.0
2008-09-17,23.78,24.35,22.73,23.21,580700,13.4454535881472,13.767737378948,12.8517729208825,13.1231697973463,1027042.03390902,0.0,1.0
2008-09-18,31.0,31.0,24.28,24.47,1413000,17.5277149382911,17.5277149382911,13.728158667797,13.835586598064,2499070.76616746,0.0,1.0
2008-09-19,31.25,34.37,27.2,30.15,3772600,17.669067478116,19.4331471751311,15.3791563329522,17.0471163028864,6672324.39663367,0.0,1.0
2008-09-22,28.13,30.85,28.12,30.85,841100,15.9049877811009,17.4429034143962,15.8993336795079,17.4429034143962,1487592.65493521,0.0,1.0
2008-09-23,27.46,29.47,27.16,28.95,456100,15.5261629743701,16.6626373945626,15.3565399265802,16.3686241117267,806671.037826596,0.0,1.0
2008-09-24,26.43,27.45,26.34,26.69,393400,14.9437905102914,15.5205088727771,14.8929035959544,15.0907971517093,695778.088754622,0.0,1.0
2008-09-25,26.78,27.3,26.23,26.7,514200,15.1416840660463,15.4356973488822,14.8307084784315,15.0964512533023,909428.300044805,0.0,1.0
2008-09-26,25.56,26.24,25.25,26.0,352400,14.4518836717007,14.8363625800245,14.2766065223178,14.7006641417925,623264.358101494,0.0,1.0
2008-09-29,23.96,25.37,23.74,25.03,289700,13.5472274168211,14.3444557414337,13.4228371817752,14.1522162872718,512371.409029522,0.0,1.0
2008-09-30,25.34,25.55,24.03,25.01,456200,14.3274934366547,14.4462295701077,13.5868061279721,14.1409080840858,806847.900584287,0.0,1.0
2008-10-01,25.07,25.76,24.79,25.15,437900,14.1748326936438,14.5649657035606,14.0165178490399,14.2200655063878,774482.015926915,0.0,1.0
2008-10-02,23.89,25.63,23.68,25.2,313100,13.5076487056702,14.4914623828517,13.3889125722172,14.2483360143528,553757.294329108,0.0,1.0
2008-10-03,23.42,25.03,23.32,24.21,358000,13.2419059307993,14.1522162872718,13.1853649148693,13.6885799566461,633168.672532165,0.0,1.0
2008-10-06,22.96,23.9,21.62,22.72,767000,12.9818172575214,13.5133028072631,12.2241676440598,12.8461188192895,1356537.35148651,0.0,1.0
2008-10-07,22.0,23.4,21.53,23.1,517700,12.4390235045937,13.2305977276133,12.1732807297228,13.0609746798234,915618.496563972,0.0,1.0
2008-10-08,20.56,22.34,20.01,21.96,700700,11.6248328752021,12.6312629587556,11.3138572875873,12.4164070982217,1239277.34313768,0.0,1.0
2008-10-09,18.8,20.81,18.29,20.2,577700,10.6297109948346,11.766185415027,10.3413518135918,11.4212852178542,1021736.1511783,0.0,1.0
2008-10-10,19.6,20.69,16.6,17.56,833800,11.0820391222744,11.6983361959111,9.38580864437524,9.92860239730297,1474681.6736238,0.0,1.0
2008-10-13,22.43,22.43,19.85,20.48,233500,12.6821498730926,12.6821498730926,11.2233916620993,11.5796000624581,412974.539207431,0.0,1.0
2008-10-14,21.02,23.96,20.46,23.0,529700,11.88492154848,13.5472274168211,11.5682918592721,13.0044336638934,936842.027486837,0.0,1.0
2008-10-15,18.58,21.45,18.58,21.45,450700,10.5053207597887,12.1280479169789,10.5053207597887,12.1280479169789,797120.448911303,0.0,1.0
2008-10-16,19.98,19.98,17.45,19.43,858700,11.2968949828083,11.2968949828083,9.86640727978,10.9859193951934,1518720.50028874,0.0,1.0
2008-10-17,18.77,20.02,18.01,19.24,352200,10.6127486900556,11.3195113891803,10.1830369689878,10.8784914649265,622910.632586115,0.0,1.0
2008-10-20,17.89,19.06,17.18,18.35,594700,10.1151877498719,10.7767176362525,9.71374653676908,10.3752764231497,1051802.81998569,0.0,1.0
2008-10-21,17.14,17.93,17.07,17.47,481500,9.69113013039709,10.1378041562439,9.65155141924611,9.87771548296599,851594.178279994,0.0,1.0
2008-10-22,15.74,17.1,15.59,17.0,601200,8.89955590737749,9.6685137240251,8.81474438348253,9.61197270809513,1063298.89923558,0.0,1.0
2008-10-23,15.77,16.25,14.92,15.8,670500,8.91651821215648,9.18791508862034,8.43591957675172,8.93348051693547,1185864.79031513,0.0,1.0
2008-10-24,16.0,16.35,14.27,14.61,951700,9.04656254879541,9.24445610455031,8.06840297320691,8.26064242736881,1683202.86494096,0.0,1.0
2008-10-27,15.06,16.19,15.0,15.99,531500,8.51507699905368,9.15399047906236,8.4811523894957,9.04090844720242,940025.557125269,0.0,1.0
2008-10-28,17.18,17.18,15.1,15.61,517200,9.71374653676908,9.71374653676908,8.53769340542567,8.82605258666852,914734.18277552,0.0,1.0
2008-10-29,17.11,17.92,16.67,17.18,377600,9.6741678256181,10.1321500546509,9.42538735552622,9.71374653676908,667833.773039513,0.0,1.0
2008-10-30,17.83,18.5,17.09,17.11,450400,10.0812631403139,10.4600879470447,9.6628596224321,9.6741678256181,796589.860638232,0.0,1.0
2008-10-31,18.32,18.72,17.38,17.75,409100,10.3583141183707,10.5844781820906,9.82682856862902,10.0360303275699,723545.54171204,0.0,1.0
2008-11-03,18.1,18.58,17.66,18.25,259200,10.2339238833248,10.5053207597887,9.98514341323294,10.3187354072198,458428.267933904,0.0,1.0
2008-11-04,18.29,18.76,17.67,18.1,295000,10.3413518135918,10.6070945884626,9.99079751482594,10.2339238833248,521745.135187118,0.0,1.0
2008-11-05,17.0,18.49,16.93,17.95,220500,9.61197270809513,10.4544338454517,9.57239399694415,10.1491123594299,389982.380707661,0.0,1.0
2008-11-06,16.44,17.18,16.37,16.89,178700,9.29534301888729,9.71374653676908,9.25576430773631,9.54977759057216,316053.747993011,0.0,1.0
2008-11-07,17.01,17.34,16.4,16.61,161300,9.61762680968812,9.80421216225703,9.2727266125153,9.39146274596824,285279.628154856,0.0,1.0
2008-11-10,16.22,17.61,15.87,17.61,119600,9.17095278384135,9.95687290526795,8.97305922808645,9.95687290526795,211527.858197897,0.0,1.0
2008-11-11,15.83,16.66,15.6,15.94,298200,8.95044282171446,9.41973325393322,8.82039848507553,9.01263793923743,527404.743433218,0.0,1.0
2008-11-12,13.89,15.54,13.31,15.47,532000,7.85354711267302,8.78647387551755,7.52560922027919,8.74689516436657,940909.870913721,0.0,1.0
2008-11-13,12.84,13.85,11.63,13.7,1390000,7.38142962965776,7.96205610364174,6.68582761627101,7.87582444908966,2417905.59491217,0.215,1.0
2008-11-14,12.02,13.03,12.0,12.64,648500,6.91002991810641,7.49065639209039,6.89853236416613,7.26645409025499,1128066.02755435,0.0,1.0
2008-11-17,11.64,12.13,11.47,11.94,716300,6.69157639324115,6.97326646477793,6.59384718474879,6.8640397023453,1246004.15657237,0.0,1.0
2008-11-18,11.71,11.95,11.14,11.66,549800,6.73181783203212,6.86978847931544,6.40413754473422,6.70307394718142,956377.335311304,0.0,1.0
2008-11-19,10.55,11.65,10.5,11.64,507400,6.06495970349606,6.69732517021128,6.03621581864536,6.69157639324115,882622.517164343,0.0,1.0
2008-11-20,10.19,10.99,10.11,10.41,908000,5.85800373257107,6.31790589018215,5.81201351680996,5.98447682591412,1579466.38861889,0.0,1.0
2008-11-21,9.69,10.48,9.09,10.48,700300,5.57056488406415,6.02471826470509,5.22563826585584,6.02471826470509,1218172.14972446,0.0,1.0
2008-11-24,11.28,11.38,9.69,9.79,707800,6.48462042231616,6.54210819201755,5.57056488406415,5.62805265376553,1231218.40293442,0.0,1.0
2008-11-25,11.57,11.61,10.88,11.45,447500,6.65133495445018,6.67433006233073,6.25466934351062,6.58234963080851,778426.441527481,0.0,1.0
2008-11-26,12.63,12.64,11.18,11.32,265200,7.26070531328485,7.26645409025499,6.42713265261478,6.50761553019672,461315.513504107,0.0,1.0
2008-11-28,13.35,13.35,12.11,12.47,216700,7.67461725513482,7.67461725513482,6.96176891083765,7.16872488176264,376949.74274638,0.0,1.0
2008-12-01,11.66,12.91,11.65,12.91,534400,6.70307394718142,7.42167106844873,6.69732517021128,7.42167106844873,929589.028720192,0.0,1.0
2008-12-02,12.0,12.6,11.49,11.54,437000,6.89853236416613,7.24345898237444,6.60534473868907,6.63408862353976,760161.68703354,0.0,1.0
2008-12-03,12.83,12.93,11.5,11.65,379000,7.37568085268762,7.433168622389,6.61109351565921,6.69732517021128,659270.662209866,0.0,1.0
2008-12-04,12.48,13.63,12.07,12.6,306600,7.17447365873277,7.8355830102987,6.9387738029571,7.24345898237444,533330.831223074,0.0,1.0
2008-12-05,14.38,14.55,12.45,12.58,527900,8.26674128305908,8.36447049155143,7.15722732782236,7.23196142843416,918282.275938228,0.0,1.0
2008-12-08,15.04,15.43,14.49,14.49,442800,8.64616056308821,8.87036286492362,8.3299778297306,8.3299778297306,770250.789515908,0.0,1.0
2008-12-09,14.77,16.0,14.41,14.79,459900,8.49094358489448,9.19804315222151,8.28398761396949,8.50244113883475,799996.246834611,0.0,1.0
2008-12-10,15.22,15.58,14.75,14.88,253000,8.74963854855071,8.95659451947569,8.4794460309542,8.554180131566,440093.608282576,0.0,1.0
2008-12-11,14.23,15.54,13.93,15.02,306000,8.180509628507,8.93359941159514,8.00804631940285,8.63466300914794,532287.130966278,0.0,1.0
2008-12-12,14.71,15.02,13.53,13.79,290300,8.45645092307365,8.63466300914794,7.77809524059731,7.92756344182091,504976.974246766,0.0,1.0
2008-12-15,13.81,14.96,13.56,14.81,320900,7.93906099576119,8.60017034732711,7.79534157150773,8.51393869277503,558205.687343393,0.0,1.0
2008-12-16,15.06,15.13,13.96,14.16,410200,8.65765811702849,8.69789955581946,8.02529265031326,8.14026818971603,713543.075563291,0.0,1.0
2008-12-17,15.66,15.96,14.66,14.81,285600,9.0025847352368,9.17504804434095,8.42770703822296,8.51393869277503,496801.322235192,0.0,1.0
2008-12-18,15.46,16.01,14.93,15.69,300500,8.88760919583403,9.20379192919165,8.58292401641669,9.01983106614721,522719.878612308,0.0,1.0
2008-12-19,15.55,16.41,15.1,15.62,712700,8.93934818856528,9.43374300799718,8.68065322490905,8.97958962735624,1239741.95503159,0.0,1.0
2008-12-22,14.95,15.54,14.21,15.52,280700,8.59442157035697,8.93359941159514,8.16901207456672,8.92210185765486,488277.77013802,0.0,1.0
2008-12-23,14.71,15.54,14.5,15.16,348000,8.45645092307365,8.93359941159514,8.33572660670074,8.71514588672988,605346.148942041,0.0,1.0
2008-12-24,14.49,14.89,14.42,14.74,136500,8.3299778297306,8.55992890853614,8.28973639093963,8.47369725398406,237441.808421232,0.0,1.0
2008-12-26,14.89,15.03,14.45,14.56,258600,8.55992890853614,8.64041178611808,8.30698272185005,8.37021926852157,449834.810679344,0.0,1.0
2008-12-29,14.3,15.13,13.98,14.89,255000,8.22075106729797,8.69789955581946,8.03679020425354,8.55992890853614,443572.609138565,0.0,1.0
2008-12-30,15.1,15.36,14.4,14.55,289300,8.68065322490905,8.83012142613265,8.27823883699936,8.36447049155143,503237.473818771,0.0,1.0
2008-12-31,15.84,16.33,15.15,15.15,622300,9.10606272069929,9.38775279223607,8.70939710975974,8.70939710975974,1082491.1163409,0.0,1.0
2009-01-02,16.24,16.42,15.41,15.87,317700,9.33601379950483,9.43949178496732,8.85886531098334,9.12330905160971,552639.285973811,0.0,1.0
2009-01-05,16.27,16.75,15.95,16.27,305300,9.35326013041524,9.62920142498189,9.16929926737081,9.35326013041524,531069.480666682,0.0,1.0
2009-01-06,17.25,17.29,16.39,16.39,462500,9.91664027348881,9.93963538136936,9.42224545405691,9.42224545405691,804518.947947397,0.0,1.0
2009-01-07,16.32,16.94,16.04,16.93,304200,9.38200401526594,9.73842818741452,9.22103826010206,9.73267941044438,529156.030195887,0.0,1.0
2009-01-08,16.83,16.87,16.08,16.32,288000,9.675191640743,9.69818674862355,9.24403336798261,9.38200401526594,500976.123262379,0.0,1.0
2009-01-09,15.52,16.82,15.47,16.75,300900,8.92210185765486,9.66944286377286,8.89335797280417,9.62920142498189,523415.678783506,0.0,1.0
2009-01-12,14.62,15.42,14.49,15.42,289400,8.4047119303424,8.86461408795348,8.3299778297306,8.86461408795348,503411.423861571,0.0,1.0
2009-01-13,14.96,15.33,14.34,14.48,333600,8.60017034732711,8.81287509522223,8.24374617517852,8.32422905276046,580297.342778922,0.0,1.0
2009-01-14,14.77,15.0,14.2,14.67,442500,8.49094358489448,8.62316545520766,8.16326329759659,8.43345581519309,769728.939387509,0.0,1.0
2009-01-15,14.06,14.99,13.18,14.42,428400,8.08278042001465,8.61741667823752,7.57688804664247,8.28973639093963,745201.983352788,0.0,1.0
2009-01-16,14.37,14.58,13.63,14.26,314500,8.26099250608894,8.38171682246185,7.8355830102987,8.19775595941742,547072.88460423,0.0,1.0
2009-01-20,12.95,14.39,12.89,14.28,383800,7.44466617632928,8.27249006002922,7.41017351450845,8.20925351335769,667620.26426424,0.0,1.0
2009-01-21,13.8,13.83,12.54,13.22,412900,7.93331221879105,7.95055854970146,7.20896632055361,7.59988315452302,718239.726718876,0.0,1.0
2009-01-22,13.05,13.67,12.66,13.52,300000,7.50215394603067,7.85857811817925,7.27795164419527,7.77234646362717,521850.128398311,0.0,1.0
2009-01-23,13.33,13.74,12.16,12.69,231700,7.66311970119454,7.89881955697022,6.99051279568834,7.29519797510568,403042.249166296,0.0,1.0
2009-01-26,13.69,14.28,13.16,13.31,214200,7.87007567211953,8.20925351335769,7.56539049270219,7.65162214725427,372600.991676394,0.0,1.0
2009-01-27,14.0,14.31,13.83,13.86,183400,8.04828775819382,8.22649984426811,7.95055854970146,7.96780488061188,319024.378494167,0.0,1.0
2009-01-28,15.07,15.29,14.04,14.04,192300,8.66340689399863,8.78987998734168,8.07128286607437,8.07128286607437,334505.932303318,0.0,1.0
2009-01-29,13.87,14.92,13.76,14.92,273900,7.97355365758202,8.57717523944655,7.9103171109105,8.57717523944655,476449.167227658,0.0,1.0
2009-01-30,13.21,14.13,13.06,13.73,331200,7.59413437755288,8.12302185880562,7.5079027230008,7.89307078000008,576122.541751736,0.0,1.0
2009-02-02,13.55,13.99,12.85,12.92,403800,7.78959279453759,8.04253898122368,7.3871784066279,7.42741984541887,702410.272824127,0.0,1.0
2009-02-03,13.83,14.2,13.29,13.7,220600,7.95055854970146,8.16326329759659,7.64012459331399,7.87582444908966,383733.794415558,0.0,1.0
2009-02-04,13.15,14.29,12.96,13.83,362000,7.55964171573205,8.21500229032783,7.45041495329942,7.95055854970146,629699.154933962,0.0,1.0
2009-02-05,13.7,14.21,12.81,13.06,404300,7.87582444908966,8.16901207456672,7.36418329874734,7.5079027230008,703280.023038124,0.0,1.0
2009-02-06,13.83,14.48,13.6,13.67,452900,7.95055854970146,8.32422905276046,7.81833667938828,7.85857811817925,787819.743838651,0.0,1.0
2009-02-09,13.47,13.73,13.13,13.73,388700,7.74360257877648,7.89307078000008,7.54814416179177,7.89307078000008,676143.816361412,0.0,1.0
2009-02-10,12.4,13.6,12.22,13.36,601100,7.12848344297167,7.81833667938828,7.02500545750918,7.68036603210496,1045613.70726742,0.0,1.0
2009-02-11,13.11,13.36,12.51,12.53,291200,7.5366466078515,7.68036603210496,7.19171998964319,7.20321754358347,506542.52463196,0.0,1.0
2009-02-12,13.21,13.3,12.43,12.83,289700,7.59413437755288,7.64587337028413,7.14572977388208,7.37568085268762,503933.273989969,0.0,1.0
2009-02-13,12.88,13.35,12.55,13.29,337900,7.40442473753831,7.67461725513482,7.21471509752374,7.64012459331399,587777.194619298,0.0,1.0
2009-02-17,11.95,12.52,11.75,12.52,428200,6.86978847931544,7.19746876661333,6.75481293991267,7.19746876661333,744854.083267189,0.0,1.0
2009-02-18,12.6,14.0,12.3,12.47,994700,7.36705768723241,8.18561965248046,7.19165155182212,7.29104836188795,1701251.77948869,0.215,1.0
2009-02-19,11.47,12.78,11.3,12.65,542900,6.70636124385363,7.47230136847859,6.6069644337878,7.39629204313413,928530.804347454,0.0,1.0
2009-02-20,10.82,11.54,10.42,11.18,636200,6.32631461713133,6.74728934211603,6.0924397699176,6.53680197962368,1088103.32975843,0.0,1.0
2009-02-23,10.36,11.14,10.34,11.14,397900,6.05735854283554,6.51341449490231,6.04566480047485,6.51341449490231,680534.918124611,0.0,1.0
2009-02-24,11.25,11.36,10.45,10.54,555000,6.57773007788608,6.64204566086986,6.10998038345863,6.16260222408172,949225.633473636,0.0,1.0
2009-02-25,10.17,11.18,9.95,11.16,510300,5.94626799040902,6.53680197962368,5.81763682444147,6.52510823726299,872774.487858731,0.0,1.0
2009-02-26,9.9,10.83,9.83,10.28,603200,5.78840246853975,6.33216148831167,5.74747437027735,6.01058357339279,1031662.88668702,0.0,1.0
2009-02-27,9.81,10.18,9.65,9.73,601200,5.73578062791666,5.95211486158936,5.64223068903117,5.68900565847392,1028242.2537736,0.0,1.0
2009-03-02,9.08,9.68,9.03,9.65,462400,5.30895903175161,5.6597713025722,5.2797246758499,5.64223068903117,790850.329582359,0.0,1.0
2009-03-03,8.1,9.2,7.95,9.2,939300,4.73596565607798,5.37912148591573,4.64826258837283,5.37912148591573,1606500.247787,0.0,1.0
2009-03-04,8.58,8.73,8.03,8.41,421900,5.01661547273445,5.1043185404396,4.69503755781558,4.91721866266862,721582.513085634,0.0,1.0
2009-03-05,7.8,8.43,7.7,8.35,343600,4.56055952066768,4.9289124050293,4.50209080886425,4.88213743558656,587664.7345253,0.0,1.0
2009-03-06,8.16,8.19,7.72,7.99,467800,4.77104688316004,4.78858749670107,4.51378455122494,4.6716500730942,800086.038448588,0.0,1.0
2009-03-09,7.98,8.26,7.9,8.08,451200,4.66580320191386,4.82951559496347,4.61902823247112,4.72427191371729,771694.785267215,0.0,1.0
2009-03-10,8.5,9.01,8.04,8.2,426400,4.96984050329171,5.26803093348921,4.70088442899592,4.79443436788141,729278.937140825,0.0,1.0
2009-03-11,8.51,8.73,8.16,8.61,320100,4.97568737447205,5.1043185404396,4.77104688316004,5.03415608627548,547472.297792632,0.0,1.0
2009-03-12,9.38,9.52,8.22,8.5,248700,5.48436516716191,5.56622136368671,4.8061281102421,4.96984050329171,425355.702783591,0.0,1.0
2009-03-13,9.73,9.9,9.45,9.45,225700,5.68900565847392,5.78840246853975,5.52529326542431,5.52529326542431,386018.424279278,0.0,1.0
2009-03-16,9.47,10.3,9.41,10.17,266900,5.536987007785,6.02227731575348,5.50190578070294,5.94626799040902,456483.462295699,0.0,1.0
2009-03-17,9.84,9.84,9.24,9.43,178900,5.75332124145769,5.75332124145769,5.4025089706371,5.51359952306362,305975.614105285,0.0,1.0
2009-03-18,10.28,10.65,9.52,9.85,290100,6.01058357339279,6.22691780706549,5.56622136368671,5.75916811263804,496162.804091354,0.0,1.0
2009-03-19,10.15,10.69,10.06,10.47,200500,5.93457424804833,6.25030529178686,5.88195240742524,6.12167412581931,342918.449570205,0.0,1.0
2009-03-20,9.72,10.36,9.5,10.26,310100,5.68315878729357,6.05735854283554,5.55452762132602,5.99888983103211,530369.13322554,0.0,1.0
2009-03-23,10.8,10.8,10.02,10.02,359600,6.31462087477064,6.31462087477064,5.85856492270387,5.85856492270387,615029.797832647,0.0,1.0
2009-03-24,10.16,10.82,10.14,10.58,293400,5.94042111922868,6.32631461713133,5.92872737686799,6.18598970880309,501806.848398494,0.0,1.0
2009-03-25,10.34,10.86,9.67,10.31,317600,6.04566480047485,6.3497021018527,5.65392443139186,6.02812418693382,543196.506650859,0.0,1.0
2009-03-26,11.51,11.63,10.42,10.69,352300,6.729748728575,6.79991118273912,6.0924397699176,6.25030529178686,602544.48769867,0.0,1.0
2009-03-27,10.81,11.44,10.75,11.26,240800,6.32046774595098,6.6888206303126,6.28538651886892,6.58357694906643,411844.202775588,0.0,1.0
2009-03-30,10.0,10.51,9.68,10.51,204500,5.84687118034318,6.14506161054069,5.6597713025722,6.14506161054069,349759.715397042,0.0,1.0
2009-03-31,10.4,10.76,9.89,10.13,285700,6.08074602755691,6.29123339004927,5.78255559735941,5.92288050568765,488637.411681834,0.0,1.0
2009-04-01,10.5,10.6,9.75,10.09,371900,6.13921473936034,6.19768345116378,5.7006994008346,5.89949302096627,636066.690250171,0.0,1.0
2009-04-02,11.67,11.99,10.81,10.92,373000,6.8232986674605,7.01039854523148,6.32046774595098,6.38478332893476,637948.038352551,0.0,1.0
2009-04-03,11.44,11.86,11.21,11.59,297000,6.6888206303126,6.93438921988702,6.55434259316471,6.77652369801775,507963.987642648,0.0,1.0
2009-04-06,11.49,11.64,11.0,11.24,280100,6.71805498621432,6.80575805391947,6.4315582983775,6.57188320670574,479059.639524262,0.0,1.0
2009-04-07,11.3,11.5,11.13,11.28,245600,6.6069644337878,6.72390185739466,6.50756762372196,6.59527069142711,420053.721767792,0.0,1.0
2009-04-08,11.42,11.6,11.17,11.43,206000,6.67712688795192,6.78237056919809,6.53095510844334,6.68297375913226,352325.190082106,0.0,1.0
2009-04-09,12.46,12.57,11.72,11.72,344100,7.28520149070761,7.34951707369138,6.85253302336221,6.85253302336221,588519.892753654,0.0,1.0
2009-04-13,12.56,12.66,12.06,12.32,206000,7.34367020251104,7.40213891431447,7.05132664349388,7.2033452941828,352325.190082106,0.0,1.0
2009-04-14,12.17,12.46,11.92,12.3,325400,7.11564222647765,7.28520149070761,6.96947044696908,7.19165155182212,556536.975013191,0.0,1.0
2009-04-15,12.7,12.83,12.02,12.08,226400,7.42552639903584,7.50153572438031,7.02793915877251,7.06302038585457,387215.645798975,0.0,1.0
2009-04-16,13.35,13.6,12.68,12.94,348700,7.80557302575815,7.95174480526673,7.41383265667516,7.56585130736408,596387.348454516,0.0,1.0
2009-04-17,13.72,13.88,13.26,13.41,481600,8.02190725943085,8.11545719831634,7.75295118513506,7.84065425284021,823688.405551176,0.0,1.0
2009-04-20,13.02,13.54,12.8,13.41,460900,7.61262627680683,7.91666357818467,7.48399511083928,7.84065425284021,788284.854897294,0.0,1.0
2009-04-21,14.1,14.2,12.96,12.96,481900,8.24408836428389,8.30255707608732,7.57754504972477,7.57754504972477,824201.500488189,0.0,1.0
2009-04-22,14.12,14.5,13.73,13.89,390500,8.25578210664458,8.47796321149762,8.02775413061119,8.12130406949668,667878.576344963,0.0,1.0
2009-04-23,14.55,15.16,13.8,14.7,860100,8.50719756739933,8.86385670940027,8.06868222887359,8.59490063510448,1471043.18441563,0.0,1.0
2009-04-24,15.62,15.88,14.48,15.0,517300,9.13281278369605,9.28483143438498,8.46626946913693,8.77030677051478,884746.703055697,0.0,1.0
2009-04-27,15.4,15.59,15.01,15.3,729900,9.0041816177285,9.11527217015502,8.77615364169512,8.94571290592507,1248359.98175208,0.0,1.0
2009-04-28,15.03,15.63,14.54,15.13,529600,8.78784738405581,9.1386596548764,8.50135069621899,8.84631609585924,905783.59547322,0.0,1.0
2009-04-29,15.61,15.9,14.96,15.13,447600,9.12696591251571,9.29652517674566,8.7469192857934,8.84631609585924,765537.646023062,0.0,1.0
2009-04-30,15.5,16.12,15.47,15.77,528300,9.06265032953194,9.42515634271321,9.04510971599091,9.2205158514012,903560.184079498,0.0,1.0
2009-05-01,15.07,15.61,14.93,15.35,600500,8.81123486877718,9.12696591251571,8.72937867225237,8.97494726182679,1027045.03225391,0.0,1.0
2009-05-04,15.34,15.43,14.86,15.41,479300,8.96910039064644,9.02172223126953,8.68845057398997,9.01002848890885,819754.677700745,0.0,1.0
2009-05-05,14.94,15.54,14.73,15.54,639900,8.73522554343272,9.08603781425331,8.61244124864551,9.08603781425331,1094431.50064825,0.0,1.0
2009-05-06,15.3,15.32,14.55,15.17,551800,8.94571290592507,8.95740664828576,8.50719756739933,8.86970358058061,943752.620812166,0.0,1.0
2009-05-07,15.55,15.83,15.19,15.41,556700,9.09188468543365,9.25559707848326,8.8813973229413,9.01002848890885,952133.171450041,0.0,1.0
2009-05-08,16.57,16.62,15.82,15.85,359400,9.68826554582866,9.71749990173037,9.24975020730292,9.26729082084395,614687.734541305,0.0,1.0
2009-05-11,16.29,16.54,15.89,16.21,347200,9.52455315277905,9.67072493228763,9.29067830556532,9.4777781833363,593821.873769452,0.0,1.0
2009-05-12,16.53,16.83,16.23,16.37,692900,9.66487806110728,9.84028419651758,9.48947192569699,9.57132812222179,1185078.27285384,0.0,1.0
2009-05-13,16.32,16.49,16.03,16.17,1066700,9.54209376632008,9.64149057638591,9.37253450209012,9.45439069861493,1824394.56437176,0.0,1.0
2009-05-14,16.57,16.9,16.33,16.43,361700,9.68826554582866,9.88121229477998,9.54794063750042,9.60640934930385,618621.462391736,0.0,1.0
2009-05-15,16.6,17.01,16.45,16.54,453400,9.70580615936969,9.94552787776376,9.61810309166454,9.67072493228763,775457.481471975,0.0,1.0
2009-05-18,17.65,17.72,16.77,16.97,251500,10.3197276333057,10.3606557315681,9.80520296943552,9.92214039304238,430144.588862378,0.0,1.0
2009-05-19,17.7,17.87,17.43,17.6,320500,10.3489619892074,10.4483587992733,10.1910964673382,10.290493277404,548156.424375317,0.0,1.0
2009-05-20,17.46,18.15,17.37,17.84,348200,10.3343448112566,10.7427467539695,10.2810749926419,10.5592618231854,588288.09286273,0.215,1.0
2009-05-21,17.25,17.49,17.03,17.14,369100,10.2100485678222,10.3521014174615,10.0798334556529,10.1449410117376,623598.894530829,0.0,1.0
2009-05-22,17.11,17.43,17.08,17.33,142500,10.1271844055326,10.3165882050517,10.1094277993277,10.257399517702,240755.465918839,0.0,1.0
2009-05-26,18.09,18.46,16.69,16.77,230000,10.7072335415597,10.9262316847535,9.87859191866393,9.92594286854369,388587.76955321,0.0,1.0
2009-05-27,17.41,18.22,17.36,17.98,231100,10.3047504675817,10.7841788351143,10.2751561239069,10.642125985475,390446.232798902,0.0,1.0
2009-05-28,17.35,17.82,16.91,17.64,266900,10.2692372551719,10.5474240857155,10.0088070308333,10.440884448486,450930.76388588,0.0,1.0
2009-05-29,17.35,17.48,16.97,17.39,627100,10.2692372551719,10.3461825487265,10.0443202432431,10.2929127301118,1059493.00124704,0.0,1.0
2009-06-01,18.38,18.83,17.61,17.68,298100,10.8788807348738,11.1452298279474,10.4231278422811,10.4645599234259,503643.539581791,0.0,1.0
2009-06-02,18.02,18.44,17.97,18.3,333200,10.6658014604149,10.9143939472836,10.63620711674,10.831529784994,562945.412239694,0.0,1.0
2009-06-03,17.83,18.13,17.63,17.85,178700,10.5533429544504,10.7309090164995,10.4349655797511,10.5651806919204,301915.801822431,0.0,1.0
2009-06-04,17.95,18.11,17.49,17.87,202100,10.6243693792701,10.7190712790296,10.3521014174615,10.5770184293903,341450.383594365,0.0,1.0
2009-06-05,18.09,18.29,17.8,18.15,194800,10.7072335415597,10.825610916259,10.5355863482455,10.7427467539695,329116.945691153,0.0,1.0
2009-06-08,18.67,19.0,18.2,18.23,473600,11.0505279281879,11.2458505964419,10.7723410976443,10.7900977038492,800152.902871307,0.0,1.0
2009-06-09,18.35,18.75,18.32,18.69,216700,10.8611241286689,11.0978788780676,10.8433675224639,11.0623656656578,366117.259400785,0.0,1.0
2009-06-10,18.17,18.61,17.82,18.5,250500,10.7545844914394,11.0150147157781,10.5474240857155,10.9499071596934,423222.766404694,0.0,1.0
2009-06-11,18.2,18.69,18.17,18.3,134500,10.7723410976443,11.0623656656578,10.7545844914394,10.831529784994,227239.369586552,0.0,1.0
2009-06-12,18.05,18.34,17.93,18.14,227100,10.6835580666198,10.8552052599339,10.6125316418001,10.7368278852345,383688.184632757,0.0,1.0
2009-06-15,18.0,18.06,17.61,17.82,331800,10.6539637229449,10.6894769353547,10.4231278422811,10.5474240857155,560580.095381548,0.0,1.0
2009-06-16,17.76,18.33,17.63,18.13,224300,10.5119108733057,10.8492863911989,10.4349655797511,10.7309090164995,378957.550916457,0.0,1.0
2009-06-17,18.27,18.65,16.08,17.68,429000,10.8137731787891,11.0386901907179,9.5175409258308,10.4645599234259,724800.665818817,0.0,1.0
2009-06-18,18.38,18.55,17.91,18.24,105400,10.8788807348738,10.9795015033682,10.6006939043302,10.7960165725842,178074.569177862,0.0,1.0
2009-06-19,18.27,18.7,18.21,18.48,291700,10.8137731787891,11.0682845343928,10.7782599663793,10.9380694222235,492830.662515964,0.0,1.0
2009-06-22,17.99,18.26,17.92,18.11,272500,10.64804485421,10.8078543100541,10.6066127730652,10.7190712790296,460392.031318477,0.0,1.0
2009-06-23,17.78,18.3,17.76,18.06,283000,10.5237486107756,10.831529784994,10.5119108733057,10.6894769353547,478131.907754604,0.0,1.0
2009-06-24,17.74,18.1,17.65,17.91,267200,10.5000731358357,10.7131524102946,10.446803317221,10.6006939043302,451437.617498341,0.0,1.0
2009-06-25,18.2,18.22,17.6,17.6,184500,10.7723410976443,10.7841788351143,10.4172089735462,10.4172089735462,311714.971663338,0.0,1.0
2009-06-26,18.25,18.45,17.89,18.08,855000,10.8019354413192,10.9203128160185,10.5888561668603,10.7013146728247,1444532.79551302,0.0,1.0
2009-06-29,18.09,18.54,17.75,18.42,158200,10.7072335415597,10.9735826346333,10.5059920045707,10.9025562098136,267280.804970947,0.0,1.0
2009-06-30,18.06,18.36,17.9,18.16,209900,10.6894769353547,10.8670429974038,10.5947750355952,10.7486656227044,354628.577518345,0.0,1.0
2009-07-01,18.43,18.93,18.09,18.18,232200,10.9084750785486,11.2044185152971,10.7072335415597,10.7605033601744,392304.696044591,0.0,1.0
2009-07-02,17.32,18.06,17.32,18.06,301600,10.251480648967,10.6894769353547,10.251480648967,10.6894769353547,509556.831727168,0.0,1.0
2009-07-06,17.24,17.42,17.09,17.28,174200,10.2041296990873,10.3106693363167,10.1153466680627,10.2278051740271,294312.997635518,0.0,1.0
2009-07-07,16.54,17.41,16.53,17.24,156000,9.78980888763939,10.3047504675817,9.78389001890442,10.2041296990873,263563.87847957,0.0,1.0
2009-07-08,16.27,18.35,15.99,16.28,258400,9.62999943179522,10.8611241286689,9.46427110721608,9.63591830053019,436569.911532826,0.0,1.0
2009-07-09,16.06,16.42,15.85,16.32,257500,9.50570318836086,9.71878246281976,9.3814069449265,9.65959377547007,435049.350695444,0.0,1.0
2009-07-10,16.14,16.26,15.93,15.96,147200,9.55305413824062,9.62408056306025,9.42875789480626,9.44651450101117,248696.172514055,0.0,1.0
2009-07-13,17.01,17.02,15.97,16.22,148400,10.067995718183,10.0739145869179,9.45243336974614,9.60040508812037,250723.586963897,0.0,1.0
2009-07-14,16.98,16.99,16.5,16.96,147900,10.050239111978,10.056157980713,9.76613341269952,10.0384013745081,249878.830943132,0.0,1.0
2009-07-15,18.38,18.45,17.14,17.21,293700,10.8788807348738,10.9203128160185,10.1449410117376,10.1863730928823,496209.686599034,0.0,1.0
2009-07-16,18.7,18.93,18.2,18.38,203100,11.0682845343928,11.2044185152971,10.7723410976443,10.8788807348738,343139.895635901,0.0,1.0
2009-07-17,18.92,18.99,18.61,18.75,185400,11.1984996465621,11.2399317277069,11.0150147157781,11.0978788780676,313235.53250072,0.0,1.0
2009-07-20,19.45,19.47,18.8,19.0,151400,11.5121996895155,11.5240374269854,11.1274732217425,11.2458505964419,255792.123088505,0.0,1.0
2009-07-21,20.34,21.09,19.81,20.34,366500,12.0389790069278,12.4828941620505,11.7252789639744,12.0389790069278,619206.163222833,0.0,1.0
2009-07-22,20.2,20.53,19.84,20.32,213800,11.9561148446382,12.1514375128922,11.7430355701793,12.0271412694578,361217.674480333,0.0,1.0
2009-07-23,23.84,24.26,20.41,20.55,871000,14.1105830641671,14.3591755510358,12.0804110880726,12.1632752503621,1471564.98817759,0.0,1.0
2009-07-24,22.21,23.74,22.15,23.74,538400,13.145807460367,14.0513943768174,13.1102942479572,14.0513943768174,909633.283162826,0.0,1.0
2009-07-27,22.14,22.65,22.05,22.22,394300,13.1043753792223,13.4062376847057,13.0511055606075,13.151726329102,666174.597977526,0.0,1.0
2009-07-28,22.46,22.62,21.97,21.97,320500,13.2937791787413,13.3884810785008,13.0037546107278,13.0037546107278,541488.609312192,0.0,1.0
2009-07-29,22.54,22.88,22.35,22.42,266200,13.341130128621,13.54237166561,13.2286716226566,13.2701037038014,449748.105456805,0.0,1.0
2009-07-30,22.78,23.23,22.37,22.92,338100,13.4831829782603,13.7495320713339,13.2405093601266,13.5660471405499,571224.021243221,0.0,1.0
2009-07-31,22.28,23.12,22.18,22.67,494400,13.1872395415118,13.6844245152493,13.1280508541621,13.4180754221756,835294.753335253,0.0,1.0
2009-08-03,21.98,22.64,21.55,22.5,516200,13.0096734794627,13.4003188159707,12.7551621238591,13.3174546536812,872126.115840733,0.0,1.0
2009-08-04,22.74,22.98,21.69,21.79,191300,13.4595075033204,13.6015603529597,12.8380262861486,12.8972149734983,323203.653545781,0.0,1.0
2009-08-05,22.08,22.98,21.63,22.74,209700,13.0688621668124,13.6015603529597,12.8025130737388,13.4595075033204,354290.675110038,0.0,1.0
2009-08-06,21.63,22.25,21.46,22.25,170300,12.8025130737388,13.1694829353069,12.7018923052443,13.1694829353069,287723.900673531,0.0,1.0
2009-08-07,22.24,22.79,22.02,22.15,275800,13.163564066572,13.4891018469953,13.0333489544026,13.1102942479572,465967.421055545,0.0,1.0
2009-08-10,22.12,22.29,21.81,21.93,323400,13.0925376417523,13.1931584102468,12.9090527109683,12.9800791357879,546388.194232647,0.0,1.0
2009-08-11,21.82,22.13,21.58,21.93,254100,12.9149715797032,13.0984565104873,12.772918730064,12.9800791357879,429305.009754223,0.0,1.0
2009-08-12,22.13,22.57,21.63,21.77,191900,13.0984565104873,13.3588867348259,12.8025130737388,12.8853772360284,324217.360770701,0.0,1.0
2009-08-13,22.2,22.43,21.98,22.18,121500,13.1398885916321,13.2760225725364,13.0096734794627,13.1280508541621,205275.713046588,0.0,1.0
2009-08-14,21.19,22.2,20.72,22.09,220800,12.5420828494002,13.1398885916321,12.2638960188566,13.0747810355474,373044.258771082,0.0,1.0
2009-08-17,20.76,20.93,20.5,20.66,181400,12.2875714937965,12.388192262291,12.1336809066873,12.2283828064468,306477.484334576,0.0,1.0
2009-08-18,21.4,21.52,20.69,20.88,134500,12.6663790928345,12.7374055176542,12.2461394126517,12.3585979186161,227239.369586552,0.0,1.0
2009-08-19,21.73,21.93,21.02,21.11,130000,12.8617017610885,12.9800791357879,12.4414620809057,12.4947318995204,219636.565399642,0.0,1.0
2009-08-20,21.88,21.96,21.55,21.7,81800,12.9504847921131,12.9978357419928,12.7551621238591,12.8439451548836,138202.08499762,0.0,1.0
2009-08-21,22.93,23.03,22.03,22.2,378100,13.5719660092848,13.6311546966345,13.0392678231376,13.1398885916321,638804.502904651,0.0,1.0
2009-08-24,22.27,23.06,22.15,22.94,201000,13.1813206727769,13.6489113028394,13.1102942479572,13.5778848780198,339591.920348675,0.0,1.0
2009-08-25,22.2,22.55,22.08,22.41,126200,13.1398885916321,13.347048997356,13.0688621668124,13.2641848350664,213216.419641805,0.0,1.0
2009-08-26,22.47,22.71,21.99,22.09,91200,13.2996980474762,13.4417508971155,13.0155923481977,13.0747810355474,154083.498188057,0.0,1.0
2009-08-27,22.09,22.37,21.44,22.37,78700,13.2020367133493,13.3693780569318,12.8135657371756,13.3693780569318,131682.9393636,0.215,1.0
2009-08-28,21.53,22.4,21.18,22.29,86900,12.8673540261842,13.3873074866013,12.6581773467061,13.3215662444796,145403.398102883,0.0,1.0
2009-08-31,21.48,21.55,20.83,21.33,176100,12.8374716434016,12.8793069792973,12.4490006672279,12.7478244950539,294655.217559468,0.0,1.0
2009-09-01,20.79,21.62,20.5,21.48,256100,12.4250947610019,12.9211423151929,12.2517769408628,12.8374716434016,428513.351601245,0.0,1.0
2009-09-02,21.08,21.25,20.63,20.64,155900,12.5984125811409,12.7000126826017,12.3294711360976,12.3354476126541,260856.038713918,0.0,1.0
2009-09-03,21.37,21.38,20.62,21.14,146100,12.7717304012799,12.7777068778364,12.323494659541,12.63427144048,244458.417293801,0.0,1.0
2009-09-04,21.43,21.61,20.96,21.37,319400,12.807589260619,12.9151658386364,12.5266948624627,12.7717304012799,534428.600161807,0.0,1.0
2009-09-08,21.64,21.97,21.27,21.71,256400,12.9330952683059,13.130318994671,12.7119656357147,12.9749306042016,429015.319603904,0.0,1.0
2009-09-09,21.82,21.96,21.56,21.64,269100,13.0406718463233,13.1243425181145,12.8852834558538,12.9330952683059,450265.298383035,0.0,1.0
2009-09-10,22.14,22.19,21.76,21.82,443300,13.2319190961318,13.2618014789144,13.0048129869841,13.0406718463233,741741.385259014,0.0,1.0
2009-09-11,22.09,22.3,21.87,22.05,143300,13.2020367133493,13.3275427210361,13.0705542291058,13.1781308071232,239773.382602337,0.0,1.0
2009-09-14,22.53,22.57,21.81,21.93,125200,13.4650016818361,13.4889075880621,13.0346953697667,13.106413088445,209487.979775385,0.0,1.0
2009-09-15,22.47,22.62,22.14,22.44,108000,13.429142822497,13.5187899708447,13.2319190961318,13.4112133928274,180708.480956402,0.0,1.0
2009-09-16,22.87,22.92,22.31,22.48,256100,13.6682018847577,13.6980842675403,13.3335191975927,13.4351192990535,428513.351601247,0.0,1.0
2009-09-17,23.06,23.34,22.74,22.88,281400,13.7817549393315,13.9490962829141,13.590507689523,13.6741783613142,470845.986491961,0.0,1.0
2009-09-18,23.74,23.96,23.11,23.18,321300,14.1881553451748,14.3196378294182,13.8116373221141,13.8534726580098,537607.730845297,0.0,1.0
2009-09-21,23.41,23.63,23.35,23.49,204000,13.9909316188097,14.1224141030531,13.9550727594706,14.0387434312618,341338.241806538,0.0,1.0
2009-09-22,23.83,23.94,23.3,23.51,119400,14.2419436341835,14.3076848763052,13.925190376688,14.0506963843749,199783.265057356,0.0,1.0
2009-09-23,23.58,24.08,23.47,23.83,178700,14.0925317202705,14.3913555480964,14.0267904781488,14.2419436341835,299005.606915825,0.0,1.0
2009-09-24,23.1,23.75,22.94,23.63,170200,13.8056608455576,14.1941318217313,13.7100372206533,14.1224141030531,284783.180173886,0.0,1.0
2009-09-25,23.02,23.42,22.97,23.1,120100,13.7578490331055,13.9969080953662,13.7279666503229,13.8056608455576,200954.523730221,0.0,1.0
2009-09-28,23.89,24.19,23.04,23.2,134200,14.2778024935226,14.4570967902181,13.7698019862185,13.8654256111228,224547.019855085,0.0,1.0
2009-09-29,23.55,24.16,23.49,23.87,213800,14.0746022906009,14.4391673605486,14.0387434312618,14.2658495404095,357735.863226657,0.0,1.0
2009-09-30,23.6,23.95,22.71,23.51,206600,14.1044846733835,14.3136613528617,13.5725782598534,14.0506963843749,345688.631162897,0.0,1.0
2009-10-01,22.66,23.84,22.46,23.58,230900,13.5426958770708,14.24792011074,13.4231663459404,14.0925317202705,386348.039378087,0.0,1.0
2009-10-02,22.14,22.61,21.98,22.35,194900,13.2319190961318,13.5128134942882,13.1362954712276,13.3574251038187,326111.879059287,0.0,1.0
2009-10-05,22.3,22.53,21.94,22.45,273100,13.3275427210361,13.4650016818361,13.1123895650015,13.4171898693839,456958.205085127,0.0,1.0
2009-10-06,22.66,22.91,22.29,22.59,225700,13.5426958770708,13.6921077909838,13.3215662444796,13.5008605411752,377647.260665371,0.0,1.0
2009-10-07,22.6,22.75,22.39,22.52,102700,13.5068370177317,13.5964841660795,13.3813310100448,13.4590252052795,171840.379576135,0.0,1.0
2009-10-08,22.79,23.14,22.69,22.8,277600,13.6203900723055,13.8295667517837,13.5606253067404,13.6263665488621,464487.725124977,0.0,1.0
2009-10-09,22.93,23.04,22.68,22.68,184100,13.7040607440968,13.7698019862185,13.5546488301838,13.5546488301838,308041.030963645,0.0,1.0
2009-10-12,23.11,23.5,22.92,23.03,133600,13.8116373221141,14.0447199078184,13.6980842675403,13.763825509662,223543.083849773,0.0,1.0
2009-10-13,22.74,23.16,22.59,23.06,129500,13.590507689523,13.8415197048967,13.5008605411752,13.7817549393315,216682.85448013,0.0,1.0
2009-10-14,23.15,23.4,22.92,23.05,287800,13.8355432283402,13.9849551422532,13.6980842675403,13.775778462775,481554.637215302,0.0,1.0
2009-10-15,23.2,23.29,22.91,22.96,266800,13.8654256111228,13.9192139001315,13.6921077909838,13.7219901737664,446416.877029335,0.0,1.0
2009-10-16,23.23,23.37,22.77,23.06,226700,13.8833550407924,13.9670257125836,13.6084371191925,13.7817549393315,379320.487340892,0.0,1.0
2009-10-19,23.94,24.03,23.12,23.38,310500,14.3076848763052,14.3614731653138,13.8176137986707,13.9730021891401,519536.882749656,0.0,1.0
2009-10-20,24.48,24.5,23.78,24.0,454600,14.6304146103572,14.6423675634702,14.2120612514009,14.3435437356443,760648.846692411,0.0,1.0
2009-10-21,24.44,25.24,24.07,24.45,551600,14.6065087041311,15.0846268286526,14.3853790715399,14.6124851806876,922951.83421807,0.0,1.0
2009-10-22,28.95,29.17,26.18,26.72,972000,17.3018996311209,17.4333821153643,15.6464156249653,15.9691453590173,1626376.32860762,0.0,1.0
2009-10-23,28.56,28.98,27.35,28.94,759800,17.0688170454167,17.3198290607905,16.345663382078,17.2959231545644,1271317.6280618,0.0,1.0
2009-10-26,28.28,29.4,28.19,28.66,306400,16.9014757018342,17.5708410761642,16.8476874128255,17.1285818109819,512676.653380015,0.0,1.0
2009-10-27,27.65,28.89,27.6,28.3,311600,16.5249576787735,17.2660407717818,16.4950752959909,16.9134286549472,521377.432092732,0.0,1.0
2009-10-28,27.08,28.32,26.94,27.71,447400,16.184298515052,16.9253816080602,16.1006278432607,16.5608165381126,748601.614628651,0.0,1.0
2009-10-29,26.96,27.37,26.81,27.34,332500,16.1125807963737,16.357616335191,16.022933648026,16.3396869055214,556347.869611148,0.0,1.0
2009-10-30,26.32,27.3,26.1,26.75,387200,15.7300862967566,16.3157809992954,15.5986038125132,15.9870747886869,647873.368762212,0.0,1.0
2009-11-02,26.66,27.4,26.07,26.5,242600,15.9332864996782,16.3755457648606,15.5806743828436,15.8376628747739,405924.791481696,0.0,1.0
2009-11-03,27.75,27.86,26.37,26.37,420100,16.5847224443387,16.6504636864604,15.7599686795392,15.7599686795392,702922.526386895,0.0,1.0
2009-11-04,26.97,29.0,26.91,27.92,512900,16.1185572729303,17.3317820139035,16.0826984135911,16.6863225457995,858197.961875357,0.0,1.0
2009-11-05,27.77,27.85,26.94,27.35,483400,16.5966753974517,16.6444872099039,16.1006278432607,16.345663382078,808837.774947455,0.0,1.0
2009-11-06,27.55,28.19,27.23,27.49,305400,16.4651929132083,16.8476874128255,16.2739456633997,16.4293340538692,511003.426704495,0.0,1.0
2009-11-09,27.75,28.16,27.62,27.94,299000,16.5847224443387,16.829757983156,16.507028249104,16.6982754989125,500294.775981151,0.0,1.0
2009-11-10,27.33,28.16,27.25,27.67,268100,16.3337104289649,16.829757983156,16.2858986165128,16.5369106318865,448592.071707515,0.0,1.0
2009-11-11,27.37,27.97,27.06,27.57,212600,16.357616335191,16.7162049285821,16.1723455619389,16.4771458663214,355727.991216029,0.0,1.0
2009-11-12,26.53,27.66,26.49,27.36,198100,15.8555923044434,16.53093415533,15.8316863982174,16.3516398586345,331466.204420958,0.0,1.0
2009-11-13,26.6,26.99,26.03,26.74,223900,15.8974276403391,16.1305102260433,15.5567684766175,15.9810983121303,374635.45264943,0.0,1.0
2009-11-16,27.32,27.6,26.56,26.95,269800,16.3277339524084,16.4950752959909,15.873521734113,16.1066043198172,451436.557055902,0.0,1.0
2009-11-17,27.15,27.3,26.63,27.09,207300,16.2261338509476,16.3157809992954,15.9153570700086,16.1902749916085,346859.889835761,0.0,1.0
2009-11-18,26.99,27.09,26.61,26.98,154100,16.1305102260433,16.1902749916085,15.9034041168956,16.1245337494868,257844.230697978,0.0,1.0
2009-11-19,26.08,26.96,25.93,26.84,213600,15.5866508594001,16.1125807963737,15.4970037110523,16.0408630776955,357401.217891552,0.0,1.0
2009-11-20,26.19,26.29,25.6,25.85,156400,15.6523921015218,15.712156867087,15.2997799846872,15.4491918986002,261692.652051679,0.0,1.0
2009-11-23,26.52,27.2,26.29,26.29,138500,15.8496158278869,16.2560162337302,15.712156867087,15.712156867087,231741.894559831,0.0,1.0
2009-11-24,26.37,26.61,26.13,26.6,120900,15.7599686795392,15.9034041168956,15.6165332421827,15.8974276403391,202293.105070639,0.0,1.0
2009-11-25,26.35,26.85,26.29,26.44,233700,15.8794982106695,16.1808169622951,15.8433399604744,15.9337355859621,387795.314329417,0.22,1.0
2009-11-27,25.72,26.17,25.22,25.84,156400,15.4998365836213,15.7710234600843,15.1985178319956,15.5721530840114,259525.832953019,0.0,1.0
2009-11-30,25.27,26.06,25.12,25.75,328300,15.2286497071582,15.7047333347267,15.1382540816705,15.5179157087188,544771.937074658,0.0,1.0
2009-12-01,26.26,26.48,25.56,25.56,388500,15.8252608353769,15.9578410860922,15.4034145831011,15.4034145831011,644666.151548903,0.0,1.0
2009-12-02,26.3,26.91,26.05,26.24,181700,15.849366335507,16.2169752124902,15.6987069596942,15.8132080853119,301507.952989537,0.0,1.0
2009-12-03,25.78,26.78,25.75,26.44,135300,15.5359948338163,16.1386323370675,15.5179157087188,15.9337355859621,224513.076717031,0.0,1.0
2009-12-04,26.96,27.59,26.34,26.34,354000,16.2471070876528,16.626768714701,15.873471835637,15.873471835637,587417.806044558,0.0,1.0
2009-12-07,26.47,26.96,26.35,26.96,271200,15.9518147110597,16.2471070876528,15.8794982106695,16.2471070876528,450021.776834136,0.0,1.0
2009-12-08,26.33,26.43,25.68,26.12,153700,15.8674454606045,15.9277092109296,15.4757310834912,15.7408915849217,255045.52765268,0.0,1.0
2009-12-09,26.69,26.83,25.98,26.21,170500,16.0843949617749,16.1687642122301,15.6565223344666,15.7951289602143,282922.982854796,0.0,1.0
2009-12-10,26.71,27.24,26.55,26.99,181400,16.09644771184,16.4158455885631,16.0000257113198,16.2651862127503,301010.1412895,0.0,1.0
2009-12-11,27.5,27.6,26.69,26.83,164900,16.5725313394084,16.6327950897335,16.0843949617749,16.1687642122301,273630.497787424,0.0,1.0
2009-12-14,27.85,27.87,27.27,27.68,282300,16.7834544655463,16.7955072156114,16.4339247136606,16.6810060899936,468440.809735536,0.0,1.0
2009-12-15,27.59,28.15,27.48,27.68,191000,16.626768714701,16.9642457165217,16.5604785893434,16.6810060899936,316940.115690709,0.0,1.0
2009-12-16,27.46,28.16,27.16,27.87,164100,16.5484258392784,16.9702720915542,16.367634588303,16.7955072156114,272302.999920656,0.0,1.0
2009-12-17,27.35,27.46,26.95,27.05,119500,16.4821357139207,16.5484258392784,16.2410807126202,16.3013444629454,198294.993848376,0.0,1.0
2009-12-18,28.01,28.16,27.6,27.6,617900,16.8798764660665,16.9702720915542,16.6327950897335,16.6327950897335,1025326.16484445,0.0,1.0
2009-12-21,27.81,28.45,27.57,28.19,207700,16.7593489654163,17.1450369674971,16.614715964636,16.9883512166518,344651.633659477,0.0,1.0
2009-12-22,28.03,28.08,27.5,27.81,137000,16.8919292161316,16.9220610912941,16.5725313394084,16.7593489654163,227334.009683911,0.0,1.0
2009-12-23,28.01,28.2,27.68,28.09,111600,16.8798764660665,16.9943775916843,16.6810060899936,16.9280874663266,185185.952414048,0.0,1.0
2009-12-24,28.08,28.17,27.83,28.17,36000,16.9220610912941,16.9762984665867,16.7714017154813,16.9762984665867,59737.4040045316,0.0,1.0
2009-12-28,28.08,28.25,27.82,28.25,101700,16.9220610912941,17.0245094668468,16.7653753404488,17.0245094668468,168758.166312802,0.0,1.0
2009-12-29,27.83,28.2,27.76,28.2,45600,16.7714017154813,16.9943775916843,16.7292170902537,16.9943775916843,75667.37840574,0.0,1.0
2009-12-30,28.1,28.23,27.63,27.89,151000,16.9341138413591,17.0124567167818,16.6508742148311,16.8075599656764,250565.222352341,0.0,1.0
2009-12-31,27.63,28.51,27.62,28.22,159400,16.6508742148311,17.1811952176921,16.6448478397986,17.0064303417493,264503.949953397,0.0,1.0
2010-01-04,28.25,28.6,27.96,27.96,175400,17.0245094668468,17.2354325929848,16.849744590904,16.849744590904,291053.907288746,0.0,1.0
2010-01-05,27.68,28.2,27.39,28.15,156100,16.6810060899936,16.9943775916843,16.5062412140508,16.9642457165217,259028.021252983,0.0,1.0
2010-01-06,27.69,28.1,27.5,27.6,170000,16.6870324650261,16.9341138413591,16.5725313394084,16.6327950897335,282093.296688066,0.0,1.0
2010-01-07,28.03,28.47,27.5,27.7,111200,16.8919292161316,17.1570897175621,16.5725313394084,16.6930588400587,184522.203480664,0.0,1.0
2010-01-08,28.0,28.19,27.84,27.88,77600,16.873850091034,16.9883512166518,16.7774280905138,16.8015335906439,128767.293076435,0.0,1.0
2010-01-11,27.83,28.37,27.52,28.09,151400,16.7714017154813,17.096825967237,16.5845840894734,16.9280874663266,251228.971285724,0.0,1.0
2010-01-12,27.6,27.82,27.41,27.5,134200,16.6327950897335,16.7653753404488,16.5182939641158,16.5725313394084,222687.767150226,0.0,1.0
2010-01-13,27.56,27.67,26.82,27.06,471400,16.6086895896035,16.6749797149611,16.1627378371976,16.3073708379779,782228.11799267,0.0,1.0
2010-01-14,27.64,27.88,27.38,27.38,79400,16.6569005898636,16.8015335906439,16.5002148390183,16.5002148390183,131754.163276661,0.0,1.0
2010-01-15,27.64,27.83,27.38,27.71,286600,16.6569005898636,16.7714017154813,16.5002148390183,16.6990852150912,475576.110769409,0.0,1.0
2010-01-19,28.03,28.05,27.52,27.63,156000,16.8919292161316,16.9039819661966,16.5845840894734,16.6508742148311,258862.084019636,0.0,1.0
2010-01-20,27.25,27.79,27.04,27.78,327900,16.4218719635956,16.7472962153513,16.2953180879129,16.7412698403188,544108.188141275,0.0,1.0
2010-01-21,27.0,27.45,26.58,27.26,379300,16.2712125877828,16.5423994642459,16.0181048364173,16.4278983386281,629399.926081078,0.0,1.0
2010-01-22,26.46,27.06,26.37,26.89,230700,15.9457883360272,16.3073708379779,15.8915509607345,16.2049224624252,382817.197329038,0.0,1.0
2010-01-25,26.55,26.75,26.3,26.72,141300,16.0000257113198,16.12055321197,15.849366335507,16.1024740868725,234469.310717786,0.0,1.0
2010-01-26,25.95,26.5,25.93,26.42,147900,15.638443209369,15.9698938361572,15.626390459304,15.9216828358971,245421.168118617,0.0,1.0
2010-01-27,26.08,26.25,25.63,25.84,181500,15.7167860847917,15.8192344603444,15.4455992083286,15.5721530840114,301176.078522846,0.0,1.0
2010-01-28,25.61,26.23,25.52,26.15,167100,15.4335464582636,15.8071817102794,15.379309082971,15.7589707100193,277281.116921034,0.0,1.0
2010-01-29,25.02,25.93,25.02,25.69,280700,15.0779903313454,15.626390459304,15.0779903313454,15.4817574585237,465785.814002,0.0,1.0
2010-02-01,25.8,25.83,25.12,25.19,150300,15.5480475838814,15.5661267089789,15.1382540816705,15.1804387068981,249403.661718918,0.0,1.0
2010-02-02,25.9,26.11,25.57,25.85,194600,15.6083113342065,15.7348652098892,15.4094409581336,15.5781794590439,322913.856091161,0.0,1.0
2010-02-03,25.84,25.99,25.32,25.72,138700,15.5721530840114,15.6625487094991,15.2587815823208,15.4998365836213,230154.942650792,0.0,1.0
2010-02-04,25.46,25.84,25.2,25.66,192300,15.3431508327759,15.5721530840114,15.1864650819306,15.4636783334262,319097.299724207,0.0,1.0
2010-02-05,25.69,25.83,25.08,25.46,190800,15.4817574585237,15.5661267089789,15.1141485815405,15.3431508327759,316608.241224017,0.0,1.0
2010-02-08,25.18,25.68,25.06,25.68,134400,15.1744123318656,15.4757310834912,15.1020958314755,15.4757310834912,223019.641616918,0.0,1.0
2010-02-09,25.53,25.79,24.91,25.57,168400,15.3853354580035,15.5420212088488,15.0117002059878,15.4094409581336,279438.300954531,0.0,1.0
2010-02-10,24.96,25.48,24.27,25.48,375100,15.0418320811503,15.355203582841,14.626012203907,15.355203582841,622430.56228055,0.0,1.0
2010-02-11,24.26,24.76,24.02,24.65,301700,14.6199858288745,14.9213045805001,14.4753528280942,14.8550144551425,500632.633004642,0.0,1.0
2010-02-12,23.73,23.93,23.3,23.93,250600,14.3005879521513,14.4211154528016,14.0414538257533,14.4211154528016,415838.706764879,0.0,1.0
2010-02-16,23.86,24.03,23.41,24.03,205400,14.378930827574,14.4813792031267,14.1077439511109,14.4813792031267,340835.077292521,0.0,1.0
2010-02-17,23.99,24.0,23.6,23.88,175800,14.4572737029967,14.4633000780292,14.2222450767287,14.390983577639,291717.656222128,0.0,1.0
2010-02-18,24.0,24.13,23.84,23.88,207600,14.4633000780292,14.5416429534518,14.366878077509,14.390983577639,344485.696426131,0.0,1.0
2010-02-19,23.89,24.11,23.8,24.03,173300,14.3970099526715,14.5295902033868,14.3427725773789,14.4813792031267,287569.225388481,0.0,1.0
2010-02-22,24.15,24.2,23.66,23.88,211200,14.5536957035168,14.5838275786794,14.2584033269238,14.390983577639,350459.436826586,0.0,1.0
2010-02-23,23.81,24.05,23.71,24.01,267600,14.3487989524114,14.4934319531917,14.2885352020863,14.4693264530617,444048.036433685,0.0,1.0
2010-02-24,24.01,24.24,23.53,23.82,146000,14.4693264530617,14.6079330788095,14.1800604515011,14.3548253274439,242268.360685044,0.0,1.0
2010-02-25,23.77,23.9,23.19,23.39,156800,14.4542605154804,14.5333120033648,14.1015692618423,14.2231869355106,257857.259180313,0.215,1.0
2010-02-26,23.77,24.11,23.35,23.82,189200,14.4542605154804,14.6610105607165,14.1988634007769,14.4846649338975,311138.988755837,0.0,1.0
2010-03-01,23.8,23.86,23.55,23.76,173000,14.4725031665306,14.5089884686311,14.3204810744452,14.448179631797,284498.123968076,0.0,1.0
2010-03-02,24.02,24.2,23.64,23.79,272600,14.6062826075658,14.7157385138673,14.375209027596,14.4664222828472,448290.107478019,0.0,1.0
2010-03-03,24.4,24.77,24.05,24.17,292600,14.8373561875356,15.062348883822,14.624525258616,14.697495862817,481180.064006121,0.0,1.0
2010-03-04,24.38,24.57,24.28,24.39,156600,14.8251944201688,14.9407312101537,14.7643855833346,14.8312753038522,257528.359615032,0.0,1.0
2010-03-05,24.86,24.99,24.31,24.47,171700,15.1170768369728,15.1961283248572,14.7826282343849,14.8799223733195,282360.276793748,0.0,1.0
2010-03-08,24.85,25.03,24.7,24.81,123600,15.1109959532893,15.2204518595908,15.0197826980381,15.0866724185557,203259.931343666,0.0,1.0
2010-03-09,24.8,25.08,24.62,24.79,77200,15.0805915348723,15.2508562780079,14.9711356285708,15.0745106511888,126955.23219847,0.0,1.0
2010-03-10,25.56,25.79,24.68,24.72,418500,15.5427386948119,15.6825990195305,15.0076209306713,15.0319444654049,688222.340350518,0.0,1.0
2010-03-11,25.85,25.89,25.07,25.37,104200,15.719084321631,15.7434078563646,15.2447753943245,15.427201904827,171356.673511407,0.0,1.0
2010-03-12,25.23,25.91,25.11,25.88,183600,15.3420695332592,15.7555696237315,15.2690989290582,15.7373269726812,301929.800927968,0.0,1.0
2010-03-15,25.47,25.58,25.21,25.25,101100,15.4880107416612,15.5549004621787,15.3299077658923,15.354231300626,166258.730249551,0.0,1.0
2010-03-16,26.99,26.99,25.89,25.89,342500,16.4123050615404,16.4123050615404,15.7434078563646,15.7434078563646,563240.505543734,0.0,1.0
2010-03-17,26.82,27.17,26.7,27.03,183200,16.3089300389223,16.5217609678419,16.2359594347214,16.4366285962741,301272.001797408,0.0,1.0
2010-03-18,26.52,27.19,26.52,26.91,130200,16.1265035284199,16.5339227352087,16.1265035284199,16.3636579920731,214113.616997938,0.0,1.0
2010-03-19,26.17,26.91,25.97,26.17,352900,15.9136725995003,16.3636579920731,15.792054925832,15.9136725995003,580343.282938346,0.0,1.0
2010-03-22,26.69,26.79,25.94,25.94,109200,16.2298785510379,16.2906873878721,15.7738122747817,15.7738122747817,179579.162643433,0.0,1.0
2010-03-23,27.39,27.46,26.58,26.73,240600,16.6555404088771,16.698106594661,16.1629888305204,16.2542020857716,395666.177033057,0.0,1.0
2010-03-24,27.35,27.61,27.21,27.28,238500,16.6312168741434,16.7893198499122,16.5460845025756,16.5886506883595,392212.731597607,0.0,1.0
2010-03-25,26.96,27.78,26.92,27.65,119700,16.3940624104902,16.8926948725303,16.3697388757565,16.8136433846459,196846.389820685,0.0,1.0
2010-03-26,27.0,27.2,26.52,27.05,125600,16.4183859452238,16.5400036188922,16.1265035284199,16.4487903636409,206548.926996476,0.0,1.0
2010-03-29,27.11,27.23,26.92,27.19,84700,16.4852756657414,16.5582462699424,16.3697388757565,16.5339227352087,139288.965896509,0.0,1.0
2010-03-30,26.93,27.54,26.62,27.09,120100,16.3758197594399,16.7467536641283,16.187312365254,16.4731138983746,197504.188951248,0.0,1.0
2010-03-31,26.63,27.43,26.59,26.75,160700,16.1933932489374,16.6798639436107,16.1690697142038,16.2663638531384,264270.800703294,0.0,1.0
2010-04-01,26.3,26.87,25.84,26.87,151000,15.9927240873847,16.3393344573394,15.7130034379476,16.3393344573394,248319.171787164,0.0,1.0
2010-04-05,26.81,26.99,26.18,26.35,106400,16.3028491552389,16.4123050615404,15.9197534831837,16.0231285058018,174974.568729499,0.0,1.0
2010-04-06,27.06,27.11,26.57,26.57,126300,16.4548712473243,16.4852756657414,16.1569079468369,16.1569079468369,207700.07547496,0.0,1.0
2010-04-07,26.98,27.23,26.75,26.94,133300,16.406224177857,16.5582462699424,16.2663638531384,16.3819006431233,219211.560259795,0.0,1.0
2010-04-08,26.98,27.28,26.45,26.81,111200,16.406224177857,16.5886506883595,16.0839373426359,16.3028491552389,182868.158296243,0.0,1.0
2010-04-09,27.1,27.17,26.67,27.02,110000,16.479194782058,16.5217609678419,16.2177167836711,16.4305477125907,180894.760904557,0.0,1.0
2010-04-12,26.74,27.27,26.57,27.21,221300,16.260282969455,16.5825698046761,16.1569079468369,16.5460845025756,363927.36898344,0.0,1.0
2010-04-13,26.86,26.93,26.59,26.61,83100,16.333253573656,16.3758197594399,16.1690697142038,16.1812314815706,136657.769374261,0.0,1.0
2010-04-14,28.38,28.39,26.93,27.07,146400,17.2575478935353,17.2636287772187,16.3758197594399,16.4609521310078,240754.481785701,0.0,1.0
2010-04-15,28.9,29.03,28.2,28.2,237600,17.5737538450729,17.6528053329573,17.1480919872338,17.1480919872338,390732.683553843,0.0,1.0
2010-04-16,28.61,28.98,28.29,28.78,177800,17.3974082182539,17.6224009145403,17.2028199403845,17.5007832408719,292391.713534819,0.0,1.0
2010-04-19,29.06,29.18,28.43,28.43,132200,17.6710479840076,17.7440185882086,17.2879523119524,17.2879523119524,217402.612650749,0.0,1.0
2010-04-20,30.55,30.58,29.19,29.31,384200,18.5770996528366,18.5953423038868,17.750099471892,17.823070076093,631816.064904824,0.0,1.0
2010-04-21,32.13,32.47,30.49,30.58,544100,19.5378792748164,19.7446293200525,18.5406143507361,18.5953423038868,894771.267346992,0.0,1.0
2010-04-22,33.69,33.79,31.26,32.11,549700,20.4864971294293,20.5473059662635,19.0088423943592,19.5257175074495,903980.455174862,0.0,1.0
2010-04-23,33.68,34.0,33.29,33.82,285000,20.4804162457459,20.6750045236152,20.2432617820926,20.5655486173137,468681.880525442,0.0,1.0
2010-04-26,34.38,35.29,33.4,33.67,298000,20.906078103585,21.4594385187759,20.3101515026102,20.4743353620625,490060.352268709,0.0,1.0
2010-04-27,32.02,34.51,31.9,34.31,432700,19.4709895542988,20.9851295914694,19.3980189500978,20.8635119178011,711574.209485469,0.0,1.0
2010-04-28,31.34,32.18,31.28,32.12,303800,19.0574894638265,19.5682836932334,19.021004161726,19.5317983911329,499598.439661857,0.0,1.0
2010-04-29,32.21,32.51,31.25,31.56,252000,19.5865263442837,19.7689528547862,19.0027615106757,19.1912689048616,414413.452254075,0.0,1.0
2010-04-30,31.04,32.65,31.04,32.21,350900,18.875062953324,19.854085226354,18.875062953324,19.5865263442837,577054.287285536,0.0,1.0
2010-05-03,31.63,31.73,30.77,31.13,324800,19.2338350906456,19.2946439274797,18.7108790938718,18.9297909064747,534132.894016362,0.0,1.0
2010-05-04,30.05,31.36,29.86,31.36,262400,18.2730554686658,19.0696512311933,18.1575186786809,19.0696512311933,431516.229648688,0.0,1.0
2010-05-05,29.71,30.28,29.35,29.69,193300,18.0663054234296,18.4129157933844,17.8473936108267,18.0541436560628,317881.429844099,0.0,1.0
2010-05-06,27.79,29.99,25.6,29.45,459900,16.8987757562137,18.2365701665653,15.5670622295456,17.9082024476608,756304.550363688,0.0,1.0
2010-05-07,27.31,28.2,26.71,27.61,371500,16.6068933394097,17.1480919872338,16.2420403184048,16.7893198499122,610930.942509481,0.0,1.0
2010-05-10,29.55,29.61,28.13,28.76,236500,17.969011284495,18.0054965865955,17.1055258014499,17.4886214735051,388923.735944796,0.0,1.0
2010-05-11,30.09,30.68,28.7,29.07,205200,18.2973790033995,18.656151140721,17.4521361714046,17.677128867691,337450.953978318,0.0,1.0
2010-05-12,31.63,31.82,30.12,30.22,248600,19.2338350906456,19.3493718806305,18.3156216544497,18.3764304912839,408822.159644297,0.0,1.0
2010-05-13,31.71,31.88,30.93,31.46,323000,19.2824821601129,19.385857182731,18.8081732328064,19.1304600680275,531172.797928834,0.0,1.0
2010-05-14,31.15,31.49,30.63,31.49,252400,18.9419526738416,19.1487027190777,18.6257467223039,19.1487027190777,415071.251384637,0.0,1.0
2010-05-17,31.95,32.11,30.52,31.44,242000,19.4284233685149,19.5257175074495,18.5588570017864,19.1182983006606,397968.473990024,0.0,1.0
2010-05-18,31.86,32.91,31.54,32.45,396800,19.3736954153641,20.0121882021228,19.1791071374948,19.7324675526857,652536.737517529,0.0,1.0
2010-05-19,29.93,31.59,29.75,31.32,257000,18.3308238636582,19.3475016990633,18.2205816887348,19.1821384366781,419621.619694345,0.215,1.0
2010-05-20,28.66,29.43,28.27,29.22,307800,17.5530040739207,18.024595599982,17.3141460282532,17.895979729238,502566.282264275,0.0,1.0
2010-05-21,29.7,29.78,27.75,27.92,354700,18.1899588623672,18.2389553845554,16.9956686340299,17.0997862436799,579143.145936123,0.0,1.0
2010-05-24,29.07,30.11,28.99,29.51,224900,17.8041112501352,18.4410660385817,17.755114727947,18.0735921221702,367209.736456255,0.0,1.0
2010-05-25,28.74,28.84,27.11,28.11,444900,17.6020005961089,17.6632462488441,16.6036964565244,17.2161529838768,726418.905066198,0.0,1.0
2010-05-26,29.83,30.5,28.8,28.83,593300,18.269578210923,18.6799240842491,17.63874798775,17.6571216835706,968721.81698309,0.0,1.0
2010-05-27,31.11,31.11,30.13,30.48,207600,19.0535225659341,19.0535225659341,18.4533151691287,18.6676749537021,338962.833651929,0.0,1.0
2010-05-28,30.66,31.06,30.1,30.98,176900,18.7779171286255,19.0228997395665,18.4349414733082,18.9739032173783,288836.82694136,0.0,1.0
2010-06-01,28.85,30.44,28.82,30.44,357000,17.6693708141176,18.643176692608,17.650997118297,18.643176692608,582898.514517046,0.0,1.0
2010-06-02,29.88,29.89,28.51,28.99,167800,18.3002010372906,18.3063256025641,17.4611355948178,17.755114727947,273978.629512494,0.0,1.0
2010-06-03,29.68,30.19,29.05,29.79,183400,18.1777097318201,18.4900625607699,17.7918621195881,18.2450799498289,299449.825104836,0.0,1.0
2010-06-04,26.67,28.93,26.53,28.91,385200,16.3342155844893,17.7183673363058,16.24847167066,17.7061182057588,628942.598857048,0.0,1.0
2010-06-07,25.73,26.87,25.68,26.68,255700,15.758506448778,16.4567068899598,15.7278836224104,16.3403401497628,417499.02006165,0.0,1.0
2010-06-08,25.92,26.12,25.13,25.89,209900,15.874873188975,15.9973644944455,15.3910325323666,15.8564994931544,342718.202232851,0.0,1.0
2010-06-09,26.49,27.0,25.84,26.21,204900,16.2239734095659,16.5363262385156,15.8258766667868,16.0524855819072,334554.357491716,0.0,1.0
2010-06-10,27.6,27.61,26.92,27.15,156100,16.9038001549271,16.9099247202006,16.4873297163274,16.6281947176185,254875.232818237,0.0,1.0
2010-06-11,28.65,28.76,27.03,27.2,439600,17.5468795086471,17.6142497266559,16.5546999343362,16.6588175439861,717765.229640599,0.0,1.0
2010-06-14,28.86,29.52,28.7,29.04,177900,17.6754953793911,18.0797166874437,17.5775023350148,17.7857375543146,290469.595889587,0.0,1.0
2010-06-15,29.29,29.4,28.44,29.09,217600,17.9388516861527,18.0062219041615,17.4182636379031,17.8163603806822,355290.523134199,0.0,1.0
2010-06-16,29.18,29.53,28.9,28.96,132400,17.8714814681439,18.0858412527173,17.6999936404852,17.7367410321264,216178.608745257,0.0,1.0
2010-06-17,29.58,29.66,28.87,29.46,194300,18.1164640790849,18.1654606012731,17.6816199446647,18.0429692958026,317247.00664051,0.0,1.0
2010-06-18,29.32,29.9,29.25,29.77,376900,17.9572253819733,18.3124501678377,17.9143534250586,18.2328308192819,615390.616586762,0.0,1.0
2010-06-21,29.06,30.07,28.87,29.83,119600,17.7979866848616,18.4165677774876,17.6816199446647,18.269578210923,195279.166207952,0.0,1.0
2010-06-22,28.97,30.41,28.89,29.13,254800,17.7428655973999,18.6248029967874,17.6938690752117,17.8408586417763,416029.528008245,0.0,1.0
2010-06-23,28.17,28.89,27.93,28.89,146800,17.252900375518,17.6938690752117,17.1059108089534,17.6938690752117,239690.481599726,0.0,1.0
2010-06-24,28.49,29.17,27.69,27.86,274100,17.4488864642707,17.8653569028704,16.9589212423888,17.0630388520387,447541.968709027,0.0,1.0
2010-06-25,29.73,30.35,28.46,28.66,903800,18.2083325581878,18.5880556051463,17.4305127684502,17.5530040739207,1475696.57540758,0.0,1.0
2010-06-28,29.83,30.39,29.7,29.79,221200,18.269578210923,18.6125538662404,18.1899588623672,18.2450799498289,361168.491347816,0.0,1.0
2010-06-29,28.83,29.57,28.49,29.38,451600,17.6571216835706,18.1103395138114,17.4488864642707,17.9939727736144,737358.45701932,0.0,1.0
2010-06-30,27.59,29.04,27.47,28.85,456800,16.8976755896536,17.7857375543146,16.8241808063713,17.6693708141176,745848.8555501,0.0,1.0
2010-07-01,26.93,27.75,26.08,27.75,344600,16.493454281601,16.9956686340299,15.9728662333514,16.9956686340299,562652.179559029,0.0,1.0
2010-07-02,26.03,27.19,25.97,27.19,283100,15.9422434069838,16.6526929787126,15.9054960153426,16.6526929787126,462236.889243068,0.0,1.0
2010-07-06,24.68,26.65,24.56,26.27,358400,15.115427095058,16.3219664539423,15.0419323117757,16.0892329735483,585184.391044563,0.0,1.0
2010-07-07,26.37,26.5,24.77,24.77,429000,16.1504786262836,16.2300979748394,15.1705481825197,15.1705481825197,700457.878789391,0.0,1.0
2010-07-08,26.89,26.94,26.23,26.45,211800,16.4689560205069,16.4995788468745,16.0647347124543,16.1994751484718,345820.463234482,0.0,1.0
2010-07-09,27.37,27.48,26.85,26.85,145500,16.762935153636,16.8303053716448,16.4444577594128,16.4444577594128,237567.881967031,0.0,1.0
2010-07-12,26.81,27.49,26.47,27.24,158000,16.4199594983187,16.8364299369183,16.2117242790188,16.6833158050802,257977.493819868,0.0,1.0
2010-07-13,27.71,27.84,27.15,27.34,234100,16.9711703729359,17.0507897214917,16.6281947176185,16.7445614578155,382231.210779944,0.0,1.0
2010-07-14,27.55,27.89,27.22,27.52,93700,16.8731773285595,17.0814125478593,16.6710666745332,16.8548036327389,152990.450448871,0.0,1.0
2010-07-15,26.62,27.66,26.36,27.49,263600,16.3035927581217,16.9405475465682,16.1443540610101,16.8364299369183,430397.894752642,0.0,1.0
2010-07-16,25.7,26.65,25.66,26.39,299200,15.7401327529575,16.3219664539423,15.7156344918634,16.1627277568306,488524.469309523,0.0,1.0
2010-07-19,25.96,26.0,25.27,25.77,137600,15.8993714500691,15.9238697111632,15.4767764461959,15.7830047098721,224669.007276038,0.0,1.0
2010-07-20,26.49,26.58,25.29,25.45,208600,16.2239734095659,16.2790944970276,15.489025576743,15.5870186211194,340595.602600156,0.0,1.0
2010-07-21,25.59,26.87,25.41,26.8,393900,15.6727625349487,16.4567068899598,15.5625203600253,16.4138349330451,643147.688706622,0.0,1.0
2010-07-22,27.3,27.53,26.75,26.89,506900,16.7200631967214,16.8609281980124,16.3832121066775,16.4689560205069,827650.579856273,0.0,1.0
2010-07-23,27.19,27.52,26.08,27.0,364300,16.6526929787126,16.8548036327389,15.9728662333514,16.5363262385156,594817.727839102,0.0,1.0
2010-07-26,27.8,27.88,26.91,27.19,225200,17.0262914603976,17.0752879825858,16.4812051510539,16.6526929787126,367699.567140724,0.0,1.0
2010-07-27,27.73,28.43,27.45,28.14,183100,16.9834195034829,17.4121390726296,16.8119316758242,17.2345266796974,298959.994420367,0.0,1.0
2010-07-28,26.5,27.77,26.48,27.73,193000,16.2300979748394,17.007917764577,16.2178488442924,16.9834195034829,315124.407007815,0.0,1.0
2010-07-29,26.26,27.01,25.75,26.65,194200,16.0831084082748,16.5424508037891,15.7707555793251,16.3219664539423,317083.729745687,0.0,1.0
2010-07-30,25.84,26.48,25.53,25.84,194900,15.8258766667868,16.2178488442924,15.6360151433076,15.8258766667868,318226.668009446,0.0,1.0
2010-08-02,26.52,26.81,26.12,26.38,169100,16.2423471053865,16.4199594983187,15.9973644944455,16.1566031915571,276101.229145188,0.0,1.0
2010-08-03,26.55,27.19,25.8,26.42,211000,16.260720801207,16.6526929787126,15.8013784056927,16.1811014526512,344514.248075902,0.0,1.0
2010-08-04,27.06,27.35,26.67,26.75,174900,16.5730736301568,16.750686023089,16.3342155844893,16.3832121066775,285571.289044905,0.0,1.0
2010-08-05,27.02,27.58,26.54,26.75,192700,16.5485753690627,16.89155102438,16.2545962359335,16.3832121066775,314634.576323346,0.0,1.0
2010-08-06,26.51,26.93,25.69,26.58,195500,16.2362225401129,16.493454281601,15.7340081876839,16.2790944970276,319206.329378383,0.0,1.0
2010-08-09,27.51,27.6,26.39,26.8,186400,16.8486790674654,16.9038001549271,16.1627277568306,16.4138349330451,304348.131949516,0.0,1.0
2010-08-10,27.14,27.74,26.84,27.17,304900,16.622070152345,16.9895440687564,16.4383331941392,16.6404438481655,497831.252314417,0.0,1.0
2010-08-11,25.73,26.52,25.51,26.47,293100,15.758506448778,16.2423471053865,15.6237660127605,16.2117242790188,478564.57872534,0.0,1.0
2010-08-12,25.56,25.75,25.11,25.11,267400,15.6543888391281,15.7707555793251,15.3787834018195,15.3787834018195,436602.416755905,0.0,1.0
2010-08-13,24.77,25.35,24.71,25.35,177100,15.1705481825197,15.5257729683841,15.1338007908786,15.5257729683841,289163.380731005,0.0,1.0
2010-08-16,24.87,25.28,24.5,24.5,143200,15.2317938352549,15.4829010114694,15.0051849201345,15.0051849201345,233812.51338611,0.0,1.0
2010-08-17,25.41,25.82,24.91,25.27,128700,15.5625203600253,15.8136275362398,15.256292096349,15.4767764461959,210137.363636817,0.0,1.0
2010-08-18,25.34,25.88,24.7,25.28,128300,15.6513265564914,15.9848591666139,15.256028648198,15.6142673775889,207721.817589423,0.215,1.0
2010-08-19,24.1,25.29,23.93,25.16,205200,14.8854368591729,15.6204439074059,14.7804358522825,15.5401490197838,332225.385575602,0.0,1.0
2010-08-20,23.85,23.98,23.4,23.9,188600,14.7310236137458,14.8113185013679,14.453079771977,14.7619062628312,305349.45282436,0.0,1.0
2010-08-23,23.31,24.01,22.95,23.99,239200,14.3974910036233,14.8298480908192,14.1751359302082,14.817495031185,387272.476752845,0.0,1.0
2010-08-24,23.17,23.72,22.8,22.85,274500,14.3110195861841,14.6507287261237,14.082487982952,14.1133706320374,444424.309651572,0.0,1.0
2010-08-25,23.95,23.98,22.82,22.97,187800,14.7927889119167,14.8113185013679,14.0948410425861,14.1874889898424,304054.2271496,0.0,1.0
2010-08-26,23.19,24.14,23.14,24.06,365100,14.3233726458183,14.9101429784413,14.2924899967328,14.8607307399046,591108.617317992,0.0,1.0
2010-08-27,24.26,24.34,23.21,23.52,180900,14.9842613362463,15.0336735747829,14.3357257054524,14.527198129782,292882.905704806,0.0,1.0
2010-08-30,23.55,24.3,23.53,24.08,213600,14.5457277192333,15.0089674555146,14.5333746595991,14.8730837995388,345825.255160568,0.0,1.0
2010-08-31,23.37,24.12,23.18,23.45,410200,14.4345501825258,14.8977899188071,14.3171961160012,14.4839624210624,664126.964732513,0.0,1.0
2010-09-01,24.9,24.96,23.72,23.87,330700,15.3795592445397,15.4166184234422,14.6507287261237,14.74337667338,535413.913303369,0.0,1.0
2010-09-02,25.68,25.78,24.46,24.62,311600,15.8613285702722,15.9230938684431,15.107791932588,15.2066164096613,504490.400318507,0.0,1.0
2010-09-03,26.65,26.72,25.96,26.08,246200,16.4604519625294,16.503687671249,16.0342714051506,16.1083897629556,398605.701406984,0.0,1.0
2010-09-07,26.16,26.64,25.6,26.59,340700,16.1578020014923,16.4542754327123,15.8119163317356,16.4233927836269,551604.234237853,0.0,1.0
2010-09-08,26.25,26.74,26.15,26.15,165500,16.213390769846,16.5160407308831,16.1516254716752,16.1516254716752,267949.811465703,0.0,1.0
2010-09-09,25.9,26.75,25.69,26.75,93700,15.9972122262481,16.5222172607002,15.8675051000893,16.5222172607002,151703.30715611,0.0,1.0
2010-09-10,25.33,26.46,25.27,25.92,256600,15.6451500266743,16.3430978960048,15.6080908477718,16.0095652858822,415443.635178847,0.0,1.0
2010-09-13,27.02,27.25,25.75,25.76,266500,16.6889835657615,16.8310437515544,15.9045642789918,15.9107408088089,431472.052903986,0.0,1.0
2010-09-14,26.32,27.0,26.24,27.0,127300,16.2566264785656,16.6766305061273,16.2072142400289,16.6766305061273,206102.785495975,0.0,1.0
2010-09-15,26.47,26.71,25.79,26.31,91800,16.3492744258219,16.4975111414319,15.9292703982602,16.2504499487485,148627.146178559,0.0,1.0
2010-09-16,25.96,26.47,25.5,26.35,115300,16.0342714051506,16.3492744258219,15.7501510335647,16.2751560680169,186674.400374595,0.0,1.0
2010-09-17,26.19,26.55,25.23,26.29,307900,16.1763315909435,16.3986866643586,15.5833847285034,16.2380968891144,498499.981572748,0.0,1.0
2010-09-20,27.16,27.26,25.86,26.23,198400,16.7754549832007,16.8372202813715,15.9725061069797,16.2010377102119,321215.967340153,0.0,1.0
2010-09-21,26.67,27.15,26.58,27.08,112300,16.4728050221636,16.7692784533836,16.4172162538098,16.726042744664,181817.304094249,0.0,1.0
2010-09-22,25.98,27.0,25.62,26.57,84900,16.0466244647848,16.6766305061273,15.8242693913697,16.4110397239927,137455.824733765,0.0,1.0
2010-09-23,25.51,26.53,25.47,25.67,173000,15.7563275633818,16.3863336047244,15.7316214441135,15.8551520404551,280092.552166565,0.0,1.0
2010-09-24,27.2,27.26,25.86,26.03,152200,16.800161102469,16.8372202813715,15.9725061069797,16.0775071138702,246416.68462284,0.0,1.0
2010-09-27,26.92,27.24,26.71,27.24,71900,16.6272182675907,16.8248672217374,16.4975111414319,16.8248672217374,116408.407518936,0.0,1.0
2010-09-28,28.03,28.08,26.61,26.98,183100,17.312813077287,17.3436957263724,16.4357458432611,16.6642774464932,296444.776310393,0.0,1.0
2010-09-29,28.4,28.5,27.69,27.83,232000,17.5413446805191,17.60310997869,17.1028110635061,17.1892824809453,375615.445680018,0.0,1.0
2010-09-30,28.76,29.68,28.65,28.74,389300,17.7636997539342,18.3319404971059,17.6957579259462,17.7513466943,630289.193979442,0.0,1.0
2010-10-01,29.02,29.24,28.43,29.19,129300,17.9242895291783,18.0601731851542,17.5598742699704,18.0292905360688,209340.849682873,0.0,1.0
2010-10-04,27.6,29.08,27.58,28.88,156700,17.0472222951524,17.9613487080809,17.0348692355182,17.8378181117392,253702.329043357,0.0,1.0
2010-10-05,29.4,29.63,27.91,27.99,157900,18.1589976622275,18.3010578480205,17.238694719482,17.2881069580187,255645.167555495,0.0,1.0
2010-10-06,29.19,29.43,28.83,29.39,118000,18.0292905360688,18.1775272516788,17.8069354626537,18.1528211324105,191045.787026905,0.0,1.0
2010-10-07,29.1,29.71,29.05,29.47,98200,17.973701767715,18.3504700865572,17.9428191186296,18.2022333709471,158988.951576628,0.0,1.0
2010-10-08,29.87,30.07,28.93,29.17,137400,18.4492945636305,18.5728251599722,17.8687007608246,18.0169374764346,222455.009639804,0.0,1.0
2010-10-11,29.64,29.99,29.4,29.82,76700,18.3072343778376,18.5234129214355,18.1589976622275,18.4184119145451,124179.761567488,0.0,1.0
2010-10-12,29.42,29.72,29.19,29.44,179500,18.1713507218617,18.3566466163742,18.0292905360688,18.1837037814959,290616.260773979,0.0,1.0
2010-10-13,29.9,30.19,29.35,29.58,276400,18.4678241530818,18.6469435177772,18.1281150131421,18.2701751989351,447500.470629124,0.0,1.0
2010-10-14,29.43,30.01,29.15,29.93,217500,18.1775272516788,18.5357659810697,18.0045844168004,18.486353742533,352139.480325017,0.0,1.0
2010-10-15,29.82,29.99,29.3,29.76,242300,18.4184119145451,18.5234129214355,18.0972323640567,18.3813527356426,392291.476242535,0.0,1.0
2010-10-18,30.37,30.59,29.87,29.95,143400,18.7581210544847,18.8940047104606,18.4492945636305,18.4987068021672,232169.202200494,0.0,1.0
2010-10-19,29.49,30.68,29.21,29.79,159400,18.2145864305813,18.9495934788143,18.0416435957029,18.3998823250938,258073.715695667,0.0,1.0
2010-10-20,29.56,30.88,29.13,29.74,571400,18.2578221393009,19.073124075156,17.9922313571663,18.3689996760084,925114.938196388,0.0,1.0
2010-10-21,25.53,28.67,24.44,27.99,1721700,15.768680623016,17.7081109855804,15.0954388729538,17.2881069580187,2787487.55529002,0.0,1.0
2010-10-22,26.21,26.4,25.53,25.53,496500,16.1886846505777,16.3060387171023,15.768680623016,15.768680623016,803849.434397106,0.0,1.0
2010-10-25,26.34,26.94,26.15,26.5,312900,16.2689795381998,16.6395713272248,16.1516254716752,16.3678040152731,506595.142039989,0.0,1.0
2010-10-26,25.75,26.52,25.7,26.06,219000,15.9045642789918,16.3801570749073,15.8736816299064,16.0960367033214,354568.028465189,0.0,1.0
2010-10-27,24.74,25.5,24.19,25.47,430400,15.2807347674663,15.7501510335647,14.9410256275267,15.7316214441135,696831.413020171,0.0,1.0
2010-10-28,24.77,25.2,24.62,25.03,288900,15.2992643569176,15.5648551390522,15.2066164096613,15.4598541321618,467738.371797228,0.0,1.0
2010-10-29,24.64,24.93,24.44,24.48,235300,15.2189694692955,15.3980888339909,15.0954388729538,15.1201449922221,380958.251588396,0.0,1.0
2010-11-01,24.28,24.94,23.97,24.87,232100,14.9966143958804,15.404265363808,14.8051419715508,15.3610296550884,375777.348889364,0.0,1.0
2010-11-02,24.98,25.1,24.58,24.68,215900,15.4289714830763,15.5030898408813,15.181910290393,15.2436755885638,349549.0289755,0.0,1.0
2010-11-03,24.97,25.48,24.49,25.03,143200,15.4227949532592,15.7377979739305,15.1263215220392,15.4598541321618,231845.395781805,0.0,1.0
2010-11-04,26.05,26.39,25.47,25.47,238900,16.0898601735043,16.2998621872852,15.7316214441135,15.7316214441135,386786.767124812,0.0,1.0
2010-11-05,25.92,26.3,25.72,26.07,136900,16.0095652858822,16.2442734189314,15.8860346895406,16.1022132331385,221645.49359308,0.0,1.0
2010-11-08,25.99,26.0,25.66,25.8,95100,16.0528009946018,16.0589775244189,15.8489755106381,15.9354469280772,153969.952086939,0.0,1.0
2010-11-09,25.51,26.05,25.27,26.02,211100,15.7563275633818,16.0898601735043,15.6080908477718,16.0713305840531,341777.674926947,0.0,1.0
2010-11-10,25.86,26.0,24.96,25.59,152600,15.9725061069797,16.0589775244189,15.4166184234422,15.8057398019185,247064.297460219,0.0,1.0
2010-11-11,25.68,25.97,25.29,25.46,119900,15.8613285702722,16.0404479349677,15.6204439074059,15.7254449142964,194121.948004458,0.0,1.0
2010-11-12,24.92,25.62,24.89,25.34,181500,15.3919123041738,15.8242693913697,15.3733827147226,15.6513265564914,293854.324960876,0.0,1.0
2010-11-15,25.49,25.87,24.86,25.07,155000,15.7439745037476,15.9786826367968,15.3548531252713,15.4845602514301,250949.974484495,0.0,1.0
2010-11-16,24.53,25.28,24.26,25.21,184500,15.1510276413075,15.6142673775889,14.9842613362463,15.5710316688693,298711.421241222,0.0,1.0
2010-11-17,24.96,25.07,24.48,24.63,124600,15.4166184234422,15.4845602514301,15.1201449922221,15.2127929394784,201731.398843664,0.0,1.0
2010-11-18,25.7,25.93,25.01,25.2,174300,16.0064770209737,16.1497256480097,15.5767311398658,15.6950669621999,279856.085391581,0.215,1.0
2010-11-19,25.79,25.87,25.42,25.54,114600,16.062530831553,16.1123564409568,15.8320873880604,15.9068258021661,184001.763544895,0.0,1.0
2010-11-22,25.89,26.0,25.19,25.59,101600,16.1248128433078,16.193323056238,15.6888387610244,15.9379668080435,163128.963142769,0.0,1.0
2010-11-23,24.88,25.39,24.73,25.38,138500,15.4957645245847,15.8134027845339,15.4023415069525,15.8071745833585,222375.604284188,0.0,1.0
2010-11-24,26.35,26.37,25.18,25.18,157100,16.4113100973797,16.4237664997306,15.6826105598489,15.6826105598489,252239.764859537,0.0,1.0
2010-11-26,26.21,26.69,25.97,26.07,48900,16.324115280923,16.6230689373458,16.1746384527116,16.2369204644663,78513.8415126122,0.0,1.0
2010-11-29,26.5,26.55,25.47,25.86,154900,16.5047331150118,16.5358741208892,15.8632283939378,16.1061282397813,248707.444791486,0.0,1.0
2010-11-30,26.64,26.7,26.06,26.06,252900,16.5919279314685,16.6292971385213,16.2306922632908,16.2306922632908,406056.247822896,0.0,1.0
2010-12-01,28.45,28.5,27.18,27.65,308300,17.7192323442296,17.750373350107,16.9282507949442,17.2209762501916,495006.489536573,0.0,1.0
2010-12-02,29.23,29.38,28.32,28.54,254300,18.2050320359168,18.2984550535489,17.6382657289485,17.7752861548089,408304.087866202,0.0,1.0
2010-12-03,29.49,29.55,28.75,28.97,228100,18.3669652664792,18.404334473532,17.9060783794939,18.0430988053544,366237.367055763,0.0,1.0
2010-12-06,30.14,30.25,29.13,29.38,203400,18.7717983428851,18.8403085558154,18.142750024162,18.2984550535489,326579.046291725,0.0,1.0
2010-12-07,30.15,30.75,30.1,30.75,242600,18.7780265440606,19.1517186145892,18.7468855381832,19.1517186145892,389518.567504289,0.0,1.0
2010-12-08,29.96,30.71,29.96,30.3,133800,18.6596907217265,19.1268058098873,18.6596907217265,18.8714495616927,214829.284138805,0.0,1.0
2010-12-09,30.45,30.52,30.0,30.35,146400,18.9648725793249,19.0084699875532,18.6846035264284,18.9025905675701,235059.844528557,0.0,1.0
2010-12-10,30.57,30.58,30.34,30.57,166400,19.0396109934306,19.0458391946061,18.8963623663946,19.0396109934306,267171.845147212,0.0,1.0
2010-12-13,30.44,30.84,30.33,30.84,118300,18.9586443781494,19.2077724251684,18.8901341652192,19.2077724251684,189942.483659346,0.0,1.0
2010-12-14,30.54,30.75,30.35,30.62,156800,19.0209263899042,19.1517186145892,18.9025905675701,19.070751999308,251758.084850257,0.0,1.0
2010-12-15,30.62,31.28,30.28,30.52,227400,19.070751999308,19.4818132768894,18.8589931593418,19.0084699875532,365113.447034111,0.0,1.0
2010-12-16,31.39,31.65,30.65,30.65,279000,19.5503234898196,19.712256720382,19.0894366028344,19.0894366028344,447962.408630243,0.0,1.0
2010-12-17,31.45,31.79,30.88,31.46,482400,19.5876926968725,19.7994515368387,19.2326852298703,19.593920898048,774541.454921966,0.0,1.0
2010-12-20,32.14,32.47,31.38,31.56,191200,20.0174385779803,20.2229692167711,19.5440952886442,19.6562029098027,306990.725914346,0.0,1.0
2010-12-21,32.0,32.4,31.79,32.4,170300,19.9302437615237,20.1793718085427,19.7994515368387,20.1793718085427,273433.68526785,0.0,1.0
2010-12-22,32.15,32.31,31.74,32.0,78400,20.0236667791558,20.1233179979634,19.7683105309613,19.9302437615237,125879.042425129,0.0,1.0
2010-12-23,32.16,32.26,31.99,32.23,89500,20.0298949803313,20.0921769920861,19.9240155603482,20.0734923885596,143701.202768483,0.0,1.0
2010-12-27,32.88,33.0,32.0,32.0,54300,20.4783254649656,20.5530638790713,19.9302437615237,19.9302437615237,87184.0816796492,0.0,1.0
2010-12-28,32.79,33.12,32.5,32.92,290400,20.4222716543863,20.627802293177,20.2416538202975,20.5032382696675,466266.248982875,0.0,1.0
2010-12-29,32.19,32.93,32.08,32.76,93500,20.0485795838577,20.509466470843,19.9800693709275,20.4035870508599,150123.602892214,0.0,1.0
2010-12-30,31.92,32.21,31.91,32.1,160700,19.8804181521199,20.0610359862087,19.8741899509444,19.9925257732784,258019.924970895,0.0,1.0
2010-12-31,31.2,32.02,31.19,31.82,117200,19.4319876674856,19.9427001638746,19.4257594663101,19.8181361403651,188176.32362532,0.0,1.0
2011-01-03,31.74,32.01,31.4,31.67,313600,19.7683105309613,19.9364719626992,19.5565516909951,19.724713122733,503516.169700516,0.0,1.0
2011-01-04,30.82,31.99,30.32,31.92,163800,19.1953160228175,19.9240155603482,18.8839059640437,19.8804181521199,262997.285066787,0.0,1.0
2011-01-05,31.69,31.73,30.76,30.76,101100,19.7371695250839,19.7620823297858,19.1579468157646,19.1579468157646,162326.163127303,0.0,1.0
2011-01-06,31.35,31.96,31.11,31.68,108800,19.5254106851177,19.9053309568218,19.3759338569063,19.7309413239084,174689.283365485,0.0,1.0
2011-01-07,31.18,31.78,30.45,31.51,103200,19.4195312651346,19.7932233356632,18.9648725793249,19.6250619039253,165697.923192262,0.0,1.0
2011-01-10,31.87,32.07,30.59,30.97,153300,19.8492771462425,19.973841169752,19.0520673957815,19.2887390404496,246138.484741993,0.0,1.0
2011-01-11,32.11,32.51,31.87,32.04,121800,19.9987539744539,20.247882021473,19.8492771462425,19.9551565662256,195562.083767611,0.0,1.0
2011-01-12,31.84,32.61,31.65,32.54,138800,19.8305925427161,20.3101640332277,19.712256720382,20.2665666249994,222857.284293468,0.0,1.0
2011-01-13,31.84,31.87,31.51,31.87,83500,19.8305925427161,19.8492771462425,19.6250619039253,19.8492771462425,134067.602582886,0.0,1.0
2011-01-14,32.7,32.98,31.82,31.82,138600,20.366217843807,20.5406074767203,19.8181361403651,19.8181361403651,222536.164287282,0.0,1.0
2011-01-18,32.67,32.67,32.14,32.47,228500,20.3475332402806,20.3475332402806,20.0174385779803,20.2229692167711,366879.607068137,0.0,1.0
2011-01-19,31.98,32.6,31.94,32.57,173100,19.9177873591727,20.3039358320522,19.8928745544708,20.2852512285258,277929.365354462,0.0,1.0
2011-01-20,31.24,32.25,31.1,31.71,99000,19.4569004721875,20.0859487909106,19.3697056557308,19.7496259274349,158954.403062344,0.0,1.0
2011-01-21,30.76,31.71,30.69,31.5,127800,19.1579468157646,19.7496259274349,19.1143494075363,19.6188337027499,205195.683953208,0.0,1.0
2011-01-24,31.31,31.66,30.81,30.83,72800,19.5004978804158,19.7184849215575,19.189087821642,19.201544223993,116887.682251906,0.0,1.0
2011-01-25,31.03,31.15,30.29,31.0,112300,19.3261082475025,19.4008466616082,18.8652213605173,19.3074236439761,180308.88347375,0.0,1.0
2011-01-26,32.15,32.2,31.0,31.17,111300,20.0236667791558,20.0548077850332,19.3074236439761,19.4133030639592,178703.283442817,0.0,1.0
2011-01-27,32.03,32.17,31.5,32.02,75800,19.9489283650501,20.0361231815068,19.6188337027499,19.9427001638746,121704.482344704,0.0,1.0
2011-01-28,30.15,31.97,29.76,31.97,178700,18.7780265440606,19.9115591579972,18.535126698217,19.9115591579972,286920.725527685,0.0,1.0
2011-01-31,30.34,30.83,29.83,30.4,115100,18.8963623663946,19.201544223993,18.5787241064453,18.9337315734475,184804.563560362,0.0,1.0
2011-02-01,31.93,32.0,30.47,30.74,143500,19.8866463532953,19.9302437615237,18.9773289816758,19.1454904134137,230403.604438853,0.0,1.0
2011-02-02,31.3,32.18,31.17,31.74,78600,19.4942696792403,20.0423513826822,19.4133030639592,19.7683105309613,126200.162431316,0.0,1.0
2011-02-03,30.84,31.31,30.46,31.2,76700,19.2077724251684,19.5004978804158,18.9711007805004,19.4319876674856,123149.522372543,0.0,1.0
2011-02-04,31.11,31.15,30.27,30.8,120200,19.3759338569063,19.4008466616082,18.8527649581663,19.1828596204665,192993.123718119,0.0,1.0
2011-02-07,31.96,32.04,31.07,31.17,106600,19.9053309568218,19.9551565662256,19.3510210522044,19.4133030639592,171156.963297433,0.0,1.0
2011-02-08,33.06,33.07,31.87,31.98,169300,20.5904330861242,20.5966612872996,19.8492771462425,19.9177873591727,271828.085236917,0.0,1.0
2011-02-09,33.75,36.48,31.95,34.54,906700,21.020178967232,22.720477888137,19.8991027556463,21.5122068600946,1455797.54804674,0.0,1.0
2011-02-10,30.69,33.18,30.64,33.18,253000,19.1143494075363,20.6651715002299,19.0832084016589,20.6651715002299,406216.80782599,0.0,1.0
2011-02-11,31.33,31.33,30.21,30.21,189100,19.5129542827668,19.5129542827668,18.8153957511134,18.8153957511134,303618.965849386,0.0,1.0
2011-02-14,31.46,32.21,31.37,31.42,166400,19.593920898048,20.0610359862087,19.5378670874687,19.5690080933461,267171.845147212,0.0,1.0
2011-02-15,31.22,31.65,31.14,31.34,94600,19.4444440698365,19.712256720382,19.3946184604327,19.5191824839422,151889.76292624,0.0,1.0
2011-02-16,31.98,32.04,31.38,31.38,103900,19.9177873591727,19.9551565662256,19.5440952886442,19.5440952886442,166821.843213915,0.0,1.0
2011-02-17,32.72,32.86,31.98,31.98,99200,20.378674246158,20.4658690626146,19.9177873591727,19.9177873591727,159275.52306853,0.0,1.0
2011-02-18,32.56,33.16,32.41,32.93,154200,20.2790230273503,20.6527150978789,20.1856000097182,20.509466470843,247583.524769833,0.0,1.0
2011-02-22,31.98,32.71,31.94,31.95,221700,19.9177873591727,20.3724460449825,19.8928745544708,19.8991027556463,355961.526857795,0.0,1.0
2011-02-23,31.1,32.33,30.83,32.07,141000,19.3697056557308,20.1357744003144,19.201544223993,19.973841169752,226389.60436152,0.0,1.0
2011-02-24,30.28,31.15,29.89,30.95,174700,19.0022417863777,19.5482110847314,18.7574969284951,19.4227009012018,278383.785422214,0.23,1.0
2011-02-25,31.86,31.86,30.28,30.42,152600,19.9937722362614,19.9937722362614,19.0022417863777,19.0900989148484,243167.519493015,0.0,1.0
2011-02-28,31.73,32.24,31.43,32.09,124100,19.9121906169672,20.2322415849676,19.7239253416728,20.1381089473204,197752.877910112,0.0,1.0
2011-03-01,31.17,32.11,30.98,31.99,175300,19.5607621030843,20.1506599656733,19.4415274287312,20.0753538555556,279339.883139749,0.0,1.0
2011-03-02,31.04,31.55,30.76,31.17,125200,19.4791804837901,19.7992314517905,19.3034662268487,19.5607621030843,199505.723725594,0.0,1.0
2011-03-03,32.06,32.41,31.48,31.53,180000,20.119282419791,20.3389252409677,19.7553028875552,19.7866804334376,286829.315260437,0.0,1.0
2011-03-04,30.98,32.0,30.71,32.0,154100,19.4415274287312,20.0816293647321,19.2720886809663,20.0816293647321,245557.763786853,0.0,1.0
2011-03-07,30.66,31.31,29.77,31.03,193400,19.2407111350839,19.648619231555,18.6821908183773,19.4729049746136,308182.164285382,0.0,1.0
2011-03-08,31.33,31.9,30.28,30.61,190800,19.661170249908,20.0188742729673,19.0022417863777,19.2093335892015,304039.074176064,0.0,1.0
2011-03-09,31.82,32.12,30.97,31.29,109000,19.9686701995555,20.1569354748498,19.4352519195548,19.6360682132021,173691.085352154,0.0,1.0
2011-03-10,29.66,31.24,29.48,31.12,218300,18.613160217436,19.6046906673197,18.5002010522594,19.5293845572019,347860.219563076,0.0,1.0
2011-03-11,29.95,30.24,29.03,29.35,154000,18.7951499835539,18.9771397496718,18.2178031393179,18.4186194329652,245398.414167264,0.0,1.0
2011-03-14,29.72,30.03,29.04,29.49,113500,18.6508132724949,18.8453540569658,18.2240786484944,18.5064765614359,180861.818233665,0.0,1.0
2011-03-15,29.81,30.22,28.42,28.42,149400,18.7072928550832,18.9645887313189,17.8349970795527,17.8349970795527,238068.331666164,0.0,1.0
2011-03-16,29.66,30.17,29.17,29.62,253800,18.613160217436,18.9332111854365,18.3056602677886,18.5880581807301,404429.334517218,0.0,1.0
2011-03-17,29.7,30.29,29.4,30.29,194900,18.638262254142,19.0085172955542,18.4499969788476,19.0085172955542,310572.408579218,0.0,1.0
2011-03-18,29.89,31.18,29.76,30.07,401800,18.7574969284951,19.5670376122608,18.6759153092008,18.8704560936717,640266.771509131,0.0,1.0
2011-03-21,31.02,31.26,30.36,30.49,159400,19.4666294654372,19.6172416856727,19.0524458597896,19.1340274790838,254003.293625076,0.0,1.0
2011-03-22,30.64,31.48,30.4,31.47,63100,19.228160116731,19.7553028875552,19.0775478964955,19.7490273783787,100549.609960742,0.0,1.0
2011-03-23,30.37,30.53,29.67,30.41,175100,19.058721368966,19.1591295157897,18.6194357266125,19.083823405672,279021.183900571,0.0,1.0
2011-03-24,30.85,30.96,30.27,30.64,135300,19.359945809437,19.4289764103783,18.9959662772013,19.228160116731,215600.035304096,0.0,1.0
2011-03-25,31.36,31.68,30.5,30.99,170300,19.6799967774374,19.8808130710848,19.1403029882603,19.4478029379077,271372.402160292,0.0,1.0
2011-03-28,30.7,31.69,30.61,31.55,197800,19.2658131717898,19.8870885802612,19.2093335892015,19.7992314517905,315193.547547304,0.0,1.0
2011-03-29,30.99,31.04,30.44,30.61,160400,19.4478029379077,19.4791804837901,19.1026499332014,19.2093335892015,255596.789820968,0.0,1.0
2011-03-30,31.19,31.26,30.81,31.0,180300,19.5733131214373,19.6172416856727,19.3348437727311,19.4540784470842,287307.364119205,0.0,1.0
2011-03-31,31.56,31.67,31.04,31.04,170800,19.805506960967,19.8745375619083,19.4791804837901,19.4791804837901,272169.150258238,0.0,1.0
2011-04-01,32.03,32.44,31.64,31.9,223600,20.1004558922615,20.3577517684971,19.8557110343788,20.0188742729673,356305.7494013,0.0,1.0
2011-04-04,31.53,32.39,31.24,32.13,154300,19.7866804334376,20.3263742226148,19.6046906673197,20.1632109840263,245876.46302603,0.0,1.0
2011-04-05,32.16,32.33,31.32,31.48,117000,20.1820375115557,20.2887211675559,19.6548947407315,19.7553028875552,186439.054919285,0.0,1.0
2011-04-06,32.47,32.56,32.07,32.47,113200,20.3765782960266,20.4330578786149,20.1255579289674,20.3765782960266,180383.769374897,0.0,1.0
2011-04-07,31.79,32.78,31.49,32.5,238500,19.949843672026,20.5711190804974,19.7615783967317,20.395404823556,380048.84272008,0.0,1.0
2011-04-08,31.78,32.38,31.68,32.12,165700,19.9435681628495,20.3200987134383,19.8808130710848,20.1569354748498,264042.319659192,0.0,1.0
2011-04-11,31.3,31.85,31.13,31.71,66600,19.6423437223786,19.9874967270849,19.5356600663784,19.8996395986142,106126.846646362,0.0,1.0
2011-04-12,30.72,31.16,30.69,31.02,95300,19.2783641901428,19.5544865939079,19.2595376626134,19.4666294654372,151860.187468443,0.0,1.0
2011-04-13,30.12,30.98,29.46,30.96,212200,18.9018336395541,19.4415274287312,18.4876500339065,19.4289764103783,338139.892768138,0.0,1.0
2011-04-14,30.35,30.51,29.65,29.69,115100,19.0461703506131,19.1465784974367,18.6068847082596,18.6319867449655,183411.412147091,0.0,1.0
2011-04-15,30.96,31.57,30.06,30.27,255800,19.4289764103783,19.8117824701435,18.8641805844952,18.9959662772013,407616.326908999,0.0,1.0
2011-04-18,30.22,30.41,29.61,30.14,333300,18.9645887313189,19.083823405672,18.5817826715537,18.914384657907,531112.282090576,0.0,1.0
2011-04-19,30.16,30.57,30.03,30.31,125100,18.92693567626,19.1842315524956,18.8453540569658,19.0210683139072,199346.374106004,0.0,1.0
2011-04-20,30.74,30.82,30.3,30.76,204100,19.2909152084958,19.3411192819076,19.0147928047307,19.3034662268487,325232.573581418,0.0,1.0
2011-04-21,26.42,30.04,26.41,29.95,1025200,16.5798952442569,18.8516295661422,16.5736197350804,18.7951499835539,1633652.30002778,0.0,1.0
2011-04-25,25.92,26.94,25.48,26.5,509800,16.266119785433,16.9062217214338,15.9899973816679,16.6300993176688,812364.360665394,0.0,1.0
2011-04-26,26.67,26.72,25.91,26.06,418200,16.7367829736689,16.7681605195513,16.2598442762565,16.3539769139037,666400.10912175,0.0,1.0
2011-04-27,27.22,27.24,26.5,26.71,429400,17.0819359783752,17.0944869967282,16.6300993176688,16.7618850103748,684247.266515734,0.0,1.0
2011-04-28,27.38,27.67,27.11,27.11,258100,17.1823441251989,17.3643338913168,17.012905377434,17.012905377434,411281.368159549,0.0,1.0
2011-04-29,27.52,27.63,27.12,27.48,160000,17.2702012536696,17.3392318546109,17.0191808866104,17.2450992169637,254959.391342611,0.0,1.0
2011-05-02,27.16,27.84,26.9,27.59,146000,17.0442829233164,17.4710175473169,16.8811196847279,17.3141298179049,232650.444600132,0.0,1.0
2011-05-03,26.64,27.47,26.53,27.12,290000,16.7179564461395,17.2388237077872,16.6489258451982,17.0191808866104,462113.896808482,0.0,1.0
2011-05-04,26.35,26.85,26.12,26.7,227000,16.5359666800216,16.8497421388455,16.3916299689626,16.7556095011983,361723.636467329,0.0,1.0
2011-05-05,26.02,26.75,25.88,26.1,239700,16.3288748771978,16.7869870470807,16.2410177487271,16.3790789506096,381961.038155149,0.0,1.0
2011-05-06,26.23,26.89,25.97,26.51,115700,16.4606605699038,16.8748441755514,16.2974973313154,16.6363748268452,184367.509864626,0.0,1.0
2011-05-09,26.21,26.28,25.68,26.1,136000,16.4481095515509,16.4920381157862,16.1155075651975,16.3790789506096,216715.482641219,0.0,1.0
2011-05-10,26.91,27.17,26.46,26.46,128300,16.8873951939044,17.0505584324928,16.6049972809628,16.6049972809628,204445.561932856,0.0,1.0
2011-05-11,26.04,26.78,25.69,26.75,227200,16.3414258955507,16.8058135746102,16.121783074374,16.7869870470807,362042.335706509,0.0,1.0
2011-05-12,26.44,26.85,25.67,25.89,145000,16.5924462626099,16.8497421388455,16.109232056021,16.2472932579036,231056.948404241,0.0,1.0
2011-05-13,25.55,26.52,25.41,26.43,198100,16.0339259459033,16.6426503360217,15.9460688174326,16.5861707534334,315671.59640607,0.0,1.0
2011-05-16,25.12,25.98,25.09,25.32,192800,15.7640790513147,16.3037728404919,15.7452525237852,15.8895892348443,307226.066567846,0.0,1.0
2011-05-17,25.41,25.62,24.86,24.86,326000,15.9460688174326,16.0778545101386,15.6009158127262,15.6009158127262,519479.759860569,0.0,1.0
2011-05-18,25.2,25.34,24.86,25.33,133700,15.9586198357855,16.0472788348732,15.7433051237154,16.0409460492241,211123.520371407,0.23,1.0
2011-05-19,25.03,25.64,24.59,25.49,294400,15.8509624797505,16.2372624043469,15.5723199111891,16.14227061961,464882.306636814,0.0,1.0
2011-05-20,24.32,24.95,24.19,24.83,257200,15.4013346986629,15.8003001945575,15.3190084852243,15.724306766768,406140.384738412,0.0,1.0
2011-05-23,23.47,24.0,23.43,23.53,332100,14.8630479184875,15.198685557891,14.8377167758911,14.9010446323823,524413.770496218,0.0,1.0
2011-05-24,23.44,24.0,23.09,23.55,312500,14.8440495615402,15.198685557891,14.6224020638209,14.9137102036805,493463.725625015,0.0,1.0
2011-05-25,23.67,23.87,23.02,23.43,244400,14.98970363147,15.1163593444524,14.5780725642771,14.8377167758911,385928.110536812,0.0,1.0
2011-05-26,24.25,24.28,23.44,23.55,176400,15.357005199119,15.3760035560664,14.8440495615402,14.9137102036805,278550.403840809,0.0,1.0
2011-05-27,24.41,24.54,24.25,24.44,77000,15.4583297695049,15.5406559829435,15.357005199119,15.4773281264523,121589.461994004,0.0,1.0
2011-05-31,24.91,25.02,24.26,24.8,264900,15.774969051961,15.8446296941013,15.3633379847681,15.7053084098207,418299.330937814,0.0,1.0
2011-06-01,23.57,24.99,23.48,24.91,226400,14.9263757749788,15.825631337154,14.8693807041367,15.774969051961,357504.59994081,0.0,1.0
2011-06-02,23.73,23.82,23.37,23.59,247600,15.0277003453647,15.0846954162068,14.7997200619963,14.939041346277,390981.179087212,0.0,1.0
2011-06-03,23.3,23.7,23.16,23.38,250400,14.7553905624525,15.0087019884173,14.6667315633648,14.8060528476455,395402.614068812,0.0,1.0
2011-06-06,22.82,23.26,22.74,23.2,227500,14.4514168512947,14.730059419856,14.4007545661017,14.6920627059613,359241.592255011,0.0,1.0
2011-06-07,22.87,23.14,22.7,23.05,158300,14.4830807795403,14.6540659920665,14.3754234235052,14.5970709212245,249968.984852608,0.0,1.0
2011-06-08,22.86,23.15,22.44,22.69,318200,14.4767479938912,14.6603987777157,14.2107709966281,14.3690906378561,502464.503980414,0.0,1.0
2011-06-09,23.08,23.27,22.78,22.97,256600,14.6160692781718,14.7363922055051,14.4260857086982,14.5464086360315,405192.934385213,0.0,1.0
2011-06-10,22.34,22.94,22.04,22.89,258400,14.1474431401368,14.5274102790841,13.9574595706632,14.4957463508385,408035.285444814,0.0,1.0
2011-06-13,22.57,22.82,22.11,22.46,204100,14.2930972100666,14.4514168512947,14.0017890702071,14.2234365679263,322291.028480211,0.0,1.0
2011-06-14,23.34,23.5,22.63,22.81,277700,14.780721705049,14.8820462754349,14.3310939239614,14.4450840656455,438511.605139413,0.0,1.0
2011-06-15,22.51,23.09,22.29,22.9,281300,14.2551004961719,14.6224020638209,14.1157792118912,14.5020791364876,444196.307258614,0.0,1.0
2011-06-16,23.15,23.37,22.5,22.54,165100,14.6603987777157,14.7997200619963,14.2487677105228,14.2740988531193,260706.755522208,0.0,1.0
2011-06-17,23.47,24.17,23.31,23.48,422100,14.8630479184875,15.306342913926,14.7617233481016,14.8693807041367,666531.323476223,0.0,1.0
2011-06-20,23.83,24.06,23.32,23.35,174200,15.0910282018559,15.2366822717857,14.7680561337507,14.7870544906981,275076.419212409,0.0,1.0
2011-06-21,24.67,24.97,23.91,24.11,226700,15.6229821963821,15.8129657658557,15.1416904870489,15.2683462000313,357978.325117411,0.0,1.0
2011-06-22,24.11,24.66,24.1,24.45,160900,15.2683462000313,15.616649410733,15.2620134143822,15.4836609121014,254074.603049808,0.0,1.0
2011-06-23,24.41,24.51,23.53,23.68,225900,15.4583297695049,15.5216576259962,14.9010446323823,14.9960364171191,356715.057979812,0.0,1.0
2011-06-24,24.12,24.65,23.72,24.52,282700,15.2746789856804,15.6103166250839,15.0213675597156,15.5279904116453,446407.024749415,0.0,1.0
2011-06-27,24.76,25.12,24.15,24.16,171900,15.6799772672242,15.9079575505926,15.2936773426278,15.3000101282769,271444.526191808,0.0,1.0
2011-06-28,25.17,25.18,24.69,24.92,152500,15.9396214788382,15.9459542644873,15.6356477676803,15.7813018376101,240810.298105007,0.0,1.0
2011-06-29,24.96,25.36,24.7,25.36,140800,15.8066329802066,16.0599444061715,15.6419805533295,16.0599444061715,222335.016217607,0.0,1.0
2011-06-30,25.12,25.35,24.94,25.09,169800,15.9079575505926,16.0536116205223,15.7939674089084,15.8889591936452,268128.449955608,0.0,1.0
2011-07-01,25.71,25.83,25.22,25.22,214700,16.2815919038907,16.3575853316802,15.9712854070838,15.9712854070838,339029.318053411,0.0,1.0
2011-07-05,25.4,25.76,25.07,25.71,132600,16.0852755487679,16.3132558321363,15.8762936223469,16.2815919038907,209386.528057207,0.0,1.0
2011-07-06,25.72,25.8,25.27,25.41,186100,16.2879246895398,16.3385869747328,16.0029493353294,16.0916083344171,293867.51788421,0.0,1.0
2011-07-07,26.32,26.4,25.98,26.07,211900,16.6678918284871,16.7185541136801,16.452577116417,16.5095721872591,334607.883071811,0.0,1.0
2011-07-08,25.99,26.32,25.8,25.93,143700,16.4589099020661,16.6678918284871,16.3385869747328,16.4209131881714,226914.359591407,0.0,1.0
2011-07-11,25.21,25.64,24.95,25.51,195200,15.9649526214346,16.2372624043469,15.8003001945575,16.1549361909083,308237.181574411,0.0,1.0
2011-07-12,25.06,25.55,24.97,25.1,233300,15.8699608366978,16.1802673335048,15.8129657658557,15.8952919792943,368400.279002612,0.0,1.0
2011-07-13,24.95,25.7,24.85,25.3,219700,15.8003001945575,16.2752591182416,15.7369723380663,16.0219476922767,346924.737663411,0.0,1.0
2011-07-14,24.18,25.07,24.11,25.06,150200,15.3126756995752,15.8762936223469,15.2683462000313,15.8699608366978,237178.405084407,0.0,1.0
2011-07-15,24.31,24.62,23.95,24.35,226800,15.3950019130137,15.5913182681365,15.1670216296454,15.4203330556102,358136.233509612,0.0,1.0
2011-07-18,23.89,24.26,23.42,24.26,196200,15.1290249157506,15.3633379847681,14.8313839902419,15.3633379847681,309816.265496411,0.0,1.0
2011-07-19,24.23,24.31,23.81,24.19,166100,15.3443396278208,15.3950019130137,15.0783626305577,15.3190084852243,262285.839444208,0.0,1.0
2011-07-20,24.1,24.59,23.93,24.24,393300,15.2620134143822,15.5723199111891,15.1543560583471,15.3506724134699,621053.706522619,0.0,1.0
2011-07-21,23.47,25.33,23.39,24.32,267064,14.8630479184875,16.0409460492241,14.8123856332946,15.4013346986629,421716.468545023,0.0,1.0
2011-07-22,22.73,23.39,22.47,23.35,321600,14.3944217804526,14.8123856332946,14.2297693535754,14.7870544906981,507833.389315215,0.0,1.0
2011-07-25,22.39,22.79,22.35,22.36,242300,14.1791070683825,14.4324184943473,14.153775925786,14.1601087114351,382612.034300611,0.0,1.0
2011-07-26,21.79,22.49,21.61,22.39,310200,13.7991399294352,14.2424349248737,13.685149787751,14.1791070683825,489831.832604415,0.0,1.0
2011-07-27,21.73,22.07,21.27,21.67,316300,13.7611432155405,13.9764579276106,13.4698350756809,13.7231465016457,499464.244528614,0.0,1.0
2011-07-28,20.99,21.85,20.96,21.73,298800,13.2925170775055,13.8371366433299,13.2735187205581,13.7611432155405,471830.275893614,0.0,1.0
2011-07-29,20.91,21.09,20.3,20.6,285200,13.2418547923125,13.3558449339967,12.8555548677161,13.0455384371898,450354.734554415,0.0,1.0
2011-08-01,20.78,21.27,20.51,21.26,188900,13.1595285788739,13.4698350756809,12.9885433663477,13.4635022900318,298288.95286581,0.0,1.0
2011-08-02,20.31,21.18,20.31,20.58,341300,12.8618876533652,13.4128400048388,12.8618876533652,13.0328728658915,538941.342578619,0.0,1.0
2011-08-03,20.6,20.63,19.65,20.34,240900,13.0455384371898,13.0645367941371,12.4439238005232,12.8808860103126,380401.316809811,0.0,1.0
2011-08-04,19.54,20.94,19.53,20.23,401600,12.3742631583829,13.2608531492599,12.3679303727338,12.8112253681723,634160.10307522,0.0,1.0
2011-08-05,19.43,20.19,18.85,19.83,350900,12.3046025162426,12.7858942255758,11.9373009485935,12.5579139422074,554100.548229816,0.0,1.0
2011-08-08,17.53,19.81,17.48,18.72,416100,11.1013732429095,12.5452483709092,11.0697093146639,11.854974735155,657056.819944223,0.0,1.0
2011-08-09,17.25,18.21,15.78,18.11,646300,10.9240552447341,11.5320026670498,9.99313575431332,11.4686748105586,1020561.93878864,0.0,1.0
2011-08-10,16.76,17.68,16.46,16.69,711000,10.6137487479272,11.1963650276464,10.4237651784536,10.5694192483833,1122728.66854204,0.0,1.0
2011-08-11,17.85,18.18,16.8,16.88,384000,11.3040223836814,11.5130043101024,10.6390798905237,10.6897421757167,606368.22604802,0.0,1.0
2011-08-12,18.01,18.5,17.77,18.09,255300,11.4053469540674,11.7156534508743,11.2533600984884,11.4560092392603,403140.125286611,0.0,1.0
2011-08-15,18.58,18.64,18.17,18.19,172600,11.7663157360673,11.804312449962,11.5066715244533,11.5193370957515,272549.884937208,0.0,1.0
2011-08-16,18.2,18.61,18.03,18.31,267400,11.5256698814007,11.7853140930146,11.4180125253656,11.595330523541,422247.040742812,0.0,1.0
2011-08-17,17.82,18.13,17.45,18.04,287200,11.4306780966638,11.6295282767966,11.1933407848925,11.5717975793387,447734.067631012,0.23,1.0
2011-08-18,16.49,17.16,16.38,17.16,620700,10.5775466786749,11.0073196486393,10.5069869373375,11.0073196486393,967648.10507858,0.0,1.0
2011-08-19,16.23,16.97,16.05,16.18,320400,10.410769108241,10.8854437317837,10.2953077133252,10.3786964985421,499491.626981112,0.0,1.0
2011-08-22,16.41,16.86,16.08,16.79,191400,10.5262305031568,10.8148839904463,10.3145512791445,10.7699823368679,298385.447578604,0.0,1.0
2011-08-23,17.63,17.64,16.45,16.52,292100,11.3088021798083,11.315216701748,10.5518885909158,10.5967902444942,455372.984523043,0.0,1.0
2011-08-24,18.52,18.56,17.55,17.58,232200,11.8796946324475,11.9053527202066,11.2574860042901,11.2767295701094,361991.122924515,0.0,1.0
2011-08-25,17.94,18.85,17.72,18.74,319100,11.507652359941,12.0913738564598,11.3665328772662,12.0208141151224,497464.97556078,0.0,1.0
2011-08-26,18.5,18.52,17.55,17.81,221400,11.866865588568,11.8796946324475,11.2574860042901,11.4242635747241,345154.32650942,0.0,1.0
2011-08-29,20.38,20.53,18.72,18.87,415400,13.0727957132441,13.1690135423406,12.0079850712428,12.1042029003393,647593.076928695,0.0,1.0
2011-08-30,20.52,20.71,19.95,20.21,154800,13.1625990204008,13.2844749372563,12.7969712698341,12.963748840268,241327.41528301,0.0,1.0
2011-08-31,20.62,21.02,20.14,20.71,284200,13.2267442397984,13.4833251173891,12.9188471866897,13.2844749372563,443057.179737931,0.0,1.0
2011-09-01,19.34,20.74,19.25,20.66,277100,12.4056854315083,13.3037185030756,12.3479547340504,13.2524023275575,431988.545057638,0.0,1.0
2011-09-02,18.49,19.24,18.43,19.17,344700,11.8604510666282,12.3415402121107,11.8219639349896,12.2966385585323,537374.418915074,0.0,1.0
2011-09-06,18.18,18.46,17.53,17.81,212600,11.6616008864954,11.8412075008089,11.2446569604106,11.4242635747241,331435.455356383,0.0,1.0
2011-09-07,18.6,18.84,18.46,18.57,545900,11.9310108079656,12.08495933452,11.8412075008089,11.9117672421463,851037.700277748,0.0,1.0
2011-09-08,17.8,18.7,17.65,18.47,181600,11.4178490527843,11.9951560273633,11.3216312236878,11.8476220227487,283107.613794539,0.0,1.0
2011-09-09,16.89,17.68,16.75,17.56,345300,10.8341275562656,11.3408747895071,10.7443242491088,11.2639005262299,538309.796493689,0.0,1.0
2011-09-12,17.15,17.24,16.55,16.6,157500,11.0009051266995,11.0586358241574,10.6160338103135,10.6481064200123,245536.614386783,0.0,1.0
2011-09-13,17.71,17.89,17.13,17.26,196700,11.3601183553264,11.4755797502422,10.98807608282,11.0714648680369,306647.94952305,0.0,1.0
2011-09-14,17.86,18.25,17.2,17.79,310200,11.4563361844229,11.7065025400738,11.0329777363983,11.4114345308445,483590.208144636,0.0,1.0
2011-09-15,18.52,18.63,17.6,18.05,245900,11.8796946324475,11.9502543737849,11.289558613989,11.5782121012785,383348.910969587,0.0,1.0
2011-09-16,18.6,18.81,18.07,18.6,400500,11.9310108079656,12.0657157687007,11.591041145158,11.9310108079656,624364.533726393,0.0,1.0
2011-09-19,18.27,18.45,17.75,18.15,260100,11.7193315839533,11.8347929788691,11.3857764430855,11.6423573206761,405486.180330175,0.0,1.0
2011-09-20,18.06,18.55,17.97,18.43,365300,11.5846266232182,11.8989381982668,11.5268959257603,11.8219639349896,569489.049114236,0.0,1.0
2011-09-21,17.74,18.22,17.66,18.07,442100,11.3793619211457,11.6872589742545,11.3280457456276,11.591041145158,689217.379177124,0.0,1.0
2011-09-22,17.15,17.62,16.89,17.08,517400,11.0009051266995,11.3023876578685,10.8341275562656,10.9560034731211,806607.26529347,0.0,1.0
2011-09-23,18.27,18.41,17.15,17.15,274400,11.7193315839533,11.8091348911101,11.0009051266995,11.0009051266995,427779.345953864,0.0,1.0
2011-09-26,19.38,19.45,18.07,18.49,237800,12.4313435192674,12.4762451728458,11.591041145158,11.8604510666282,370721.313658267,0.0,1.0
2011-09-27,19.75,20.67,19.55,19.8,415700,12.6686808310388,13.2588168494973,12.5403903922434,12.7007534407376,648060.765718004,0.0,1.0
2011-09-28,18.93,19.91,18.73,19.8,312600,12.1426900319779,12.771313182075,12.0143995931826,12.7007534407376,487331.718459102,0.0,1.0
2011-09-29,19.7,19.95,18.96,19.53,175200,12.6366082213399,12.7969712698341,12.1619335977972,12.5275613483639,273130.252955965,0.0,1.0
2011-09-30,19.13,19.93,19.09,19.33,298100,12.2709804707732,12.7841422259546,12.2453223830142,12.3992709095686,464726.760309209,0.0,1.0
2011-10-03,17.37,19.58,17.36,18.96,331600,11.1420246093743,12.5596339580627,11.1356100874346,12.1619335977972,516952.008448621,0.0,1.0
2011-10-04,19.68,19.79,17.14,17.14,346000,12.6237791774604,12.6943389187978,10.9944906047597,10.9944906047597,539401.07033541,0.0,1.0
2011-10-05,20.38,20.58,19.55,20.0,189000,13.0727957132441,13.2010861520394,12.5403903922434,12.8290438795329,294643.937264139,0.0,1.0
2011-10-06,20.89,20.94,20.09,20.33,207000,13.3999363321721,13.432008941871,12.8867745769908,13.0407231035452,322705.264622631,0.0,1.0
2011-10-07,19.64,20.99,19.62,20.99,215900,12.5981210897013,13.4640815515698,12.5852920458218,13.4640815515698,336580.032038773,0.0,1.0
2011-10-10,20.75,20.78,19.77,20.16,255900,13.3101330250154,13.3293765908347,12.6815098749183,12.9316762305692,398938.53727986,0.0,1.0
2011-10-11,21.23,21.41,20.53,20.57,115100,13.6180300781242,13.73349147304,13.1690135423406,13.1946716300996,179436.59883123,0.0,1.0
2011-10-12,21.7,21.98,21.3,21.49,165100,13.9195126092932,14.0991192236067,13.6629317317026,13.7848076485581,257384.730382591,0.0,1.0
2011-10-13,21.3,21.71,20.83,21.49,184300,13.6629317317026,13.925927131233,13.3614492005335,13.7848076485581,287316.812898312,0.0,1.0
2011-10-14,21.89,21.96,20.88,21.6,153500,14.0413885261488,14.0862901797272,13.3935218102324,13.8553673898956,239300.763862674,0.0,1.0
2011-10-17,20.58,21.74,20.47,21.65,213800,13.2010861520394,13.9451706970523,13.130526410702,13.8874399995944,333306.210513614,0.0,1.0
2011-10-18,21.11,21.52,20.17,20.71,440100,13.541055814847,13.8040512143774,12.938090752509,13.2844749372563,686099.453915069,0.0,1.0
2011-10-19,22.23,22.89,20.67,21.01,826000,14.2594822721008,14.6828407201254,13.2588168494973,13.4769105954493,1287703.13322847,0.0,1.0
2011-10-20,21.69,23.75,20.09,22.0,841200,13.9130980873535,15.2344896069454,12.8867745769908,14.1119482674862,1311399.36522007,0.0,1.0
2011-10-21,23.4,23.88,22.02,22.15,640700,15.0099813390535,15.3178783921623,14.1247773113658,14.2081660965827,998827.357699126,0.0,1.0
2011-10-24,24.25,24.65,23.52,23.61,468600,15.5552157039337,15.8117965815243,15.0869556023307,15.1446862997886,730529.888899343,0.0,1.0
2011-10-25,23.14,24.12,23.08,23.93,187400,14.8432037686196,15.4718269187167,14.804716636981,15.3499510018611,292149.597054496,0.0,1.0
2011-10-26,24.39,24.64,22.9,23.6,233200,15.6450190110904,15.8053820595846,14.6892552420652,15.1382717778489,363550.085555542,0.0,1.0
2011-10-27,26.06,26.55,24.89,25.27,436400,16.7162441750314,17.03055575008,15.9657451080787,16.2094969417899,680331.292180269,0.0,1.0
2011-10-28,25.18,26.36,24.89,26.05,317800,16.151766244332,16.9086798332244,15.9657451080787,16.7098296530916,495438.324140442,0.0,1.0
2011-10-31,24.05,25.19,24.04,24.64,206500,15.4269252651383,16.1581807662717,15.4205107431986,15.8053820595846,321925.783307117,0.0,1.0
2011-11-01,22.38,23.62,22.26,22.87,381600,14.3557001011973,15.1511008217284,14.2787258379201,14.6700116762459,594900.13999998,0.0,1.0
2011-11-02,24.06,24.15,22.81,22.87,302100,15.4333397870781,15.491070484536,14.6315245446073,14.6700116762459,470962.610833316,0.0,1.0
2011-11-03,25.18,25.35,23.75,24.55,272500,16.151766244332,16.260813117308,15.2344896069454,15.7476513621267,424817.31695491,0.0,1.0
2011-11-04,25.2,25.35,24.2,24.78,153000,16.1645952882115,16.260813117308,15.5231430942348,15.8951853667413,238521.282547161,0.0,1.0
2011-11-07,25.16,25.38,24.21,25.1,137000,16.1389372004524,16.2800566831273,15.5295576161746,16.1004500688138,213577.880450726,0.0,1.0
2011-11-08,25.3,25.73,24.37,25.48,171400,16.2287405076092,16.5045649510191,15.6321899672109,16.3442019025249,267206.194958061,0.0,1.0
2011-11-09,23.45,24.67,23.42,24.41,239400,15.0420539487524,15.8246256254039,15.0228103829331,15.6578480549699,373215.65386791,0.0,1.0
2011-11-10,24.14,24.52,23.58,23.97,155400,15.4846559625962,15.7284077963074,15.1254427339693,15.3756090896202,242262.792861627,0.0,1.0
2011-11-11,25.39,25.54,24.56,24.56,148100,16.2864712050671,16.3826890341635,15.7540658840664,15.7540658840664,230882.365655127,0.0,1.0
2011-11-14,24.19,25.25,23.78,25.15,247300,15.5167285722951,16.1966678979103,15.2537331727647,16.1325226785127,385531.458653025,0.0,1.0
2011-11-15,25.27,25.53,23.75,23.99,271700,16.2094969417899,16.3762745122238,15.2344896069454,15.3884381334997,423570.146850088,0.0,1.0
2011-11-16,24.19,25.26,24.11,24.99,282400,15.5167285722951,16.2030824198501,15.4654123967769,16.0298903274764,440251.04700208,0.0,1.0
2011-11-17,23.74,24.45,23.51,23.89,231500,15.3756090896202,15.8354524954176,15.2266457328126,15.4727591049295,357436.896838781,0.23,1.0
2011-11-18,24.02,24.26,23.48,23.78,116300,15.5569557848643,15.7123958093592,15.2072157297507,15.4015157603694,179567.650550108,0.0,1.0
2011-11-21,23.11,23.75,22.79,23.43,169900,14.9675790253211,15.3820857573075,14.7603256593279,15.1748323913143,262326.258198311,0.0,1.0
2011-11-22,22.71,23.33,22.38,23.15,248400,14.7085123178296,15.1100657144414,14.4947822841491,14.9934856960703,383530.562309949,0.0,1.0
2011-11-23,21.38,22.47,21.17,22.37,270200,13.8471155154204,14.5530722933347,13.7111054939874,14.4883056164618,417189.846763881,0.0,1.0
2011-11-25,21.12,22.01,21.1,21.27,104100,13.6787221555509,14.2551455797195,13.6657688201763,13.7758721708602,160730.803286899,0.0,1.0
2011-11-28,23.32,23.56,22.01,22.12,266900,15.1035890467541,15.259029071249,14.2551455797195,14.3263889242797,412094.633979572,0.0,1.0
2011-11-29,23.89,23.91,23.06,23.33,228900,15.4727591049295,15.4857124403041,14.9351956868847,15.1100657144414,353422.486766294,0.0,1.0
2011-11-30,26.2,26.23,25.12,25.53,409400,16.9688693406929,16.9882993437548,16.2693892304659,16.5349326056447,632115.18602936,0.0,1.0
2011-12-01,25.43,26.69,25.27,25.95,301700,16.4701659287718,17.28622605737,16.3665392457752,16.8069526485107,465825.96879594,0.0,1.0
2011-12-02,25.45,26.34,25.4,25.92,142400,16.4831192641464,17.0595426883149,16.4507359257099,16.7875226454489,219866.151662385,0.0,1.0
2011-12-05,25.59,26.2,25.33,26.04,226900,16.5737926117684,16.9688693406929,16.4053992518989,16.8652426576963,350334.479018226,0.0,1.0
2011-12-06,25.82,26.01,25.25,25.54,161200,16.722755968576,16.8458126546344,16.3535859104006,16.5414092733319,248893.424494218,0.0,1.0
2011-12-07,25.64,25.85,24.75,25.53,195200,16.6061759502048,16.7421859716378,16.0297525260362,16.5349326056447,301389.556211361,0.0,1.0
2011-12-08,24.36,25.28,24.29,25.28,294400,15.777162486232,16.3730159134625,15.731825812421,16.3730159134625,454554.740515496,0.0,1.0
2011-12-09,25.75,26.15,24.53,24.53,270500,16.677419294765,16.9364860022565,15.8872658369159,15.8872658369159,417653.047926091,0.0,1.0
2011-12-12,25.76,25.81,24.89,25.31,171700,16.6838959624523,16.7162793008887,16.1204258736583,16.3924459165243,265105.46517157,0.0,1.0
2011-12-13,24.77,26.39,24.6,26.12,191500,16.0427058614108,17.0919260267514,15.9326025107269,16.9170559991946,295676.741877437,0.0,1.0
2011-12-14,23.82,24.61,23.8,24.47,250100,15.4274224311185,15.9390791784142,15.4144690957439,15.8484058307922,386155.368895806,0.0,1.0
2011-12-15,24.48,24.76,24.04,24.23,241500,15.8548824984795,16.0362291937235,15.5699091202388,15.6929658062973,372876.935579116,0.0,1.0
2011-12-16,25.19,25.98,24.81,24.81,371600,16.3147259042769,16.8263826515726,16.06861253216,16.06861253216,573751.839590889,0.0,1.0
2011-12-19,24.5,25.92,24.43,25.46,153800,15.8678358338541,16.7875226454489,15.822499160043,16.4895959318336,237467.795826369,0.0,1.0
2011-12-20,26.53,26.63,25.25,25.25,282000,17.1825993743734,17.2473660512463,16.3535859104006,16.3535859104006,435409.092477478,0.0,1.0
2011-12-21,27.11,27.34,26.07,26.42,164400,17.5582461002361,17.7072094570437,16.8846726607582,17.1113560298132,253834.236891125,0.0,1.0
2011-12-22,26.85,27.75,26.75,27.28,211500,17.3898527403666,17.9727528322224,17.3250860634937,17.6683494509199,326556.819358108,0.0,1.0
2011-12-23,26.82,27.17,26.66,26.93,116100,17.3704227373047,17.5971061063598,17.2667960543081,17.4416660818649,179258.849775302,0.0,1.0
2011-12-27,27.12,27.32,26.38,26.59,113100,17.5647227679233,17.6942561216691,17.0854493590641,17.2214593804971,174626.838153202,0.0,1.0
2011-12-28,26.05,27.07,26.01,27.06,144500,16.8717193253836,17.5323394294869,16.8458126546344,17.5258627617996,223108.559797857,0.0,1.0
2011-12-29,26.45,26.8,26.25,26.25,200900,17.1307860328751,17.3574694019301,17.0012526791293,17.0012526791293,310190.378293352,0.0,1.0
2011-12-30,26.1,26.73,26.09,26.33,154200,16.90410266382,17.3121327281191,16.8976259961327,17.0530660206276,238085.397375983,0.0,1.0
2012-01-03,26.94,27.94,26.87,27.15,239700,17.4481427495522,18.0958095182809,17.4028060757412,17.5841527709852,370097.728605856,0.0,1.0
2012-01-04,26.02,26.83,25.75,26.75,225200,16.8522893223217,17.376899404992,16.677419294765,17.3250860634937,347709.67243237,0.0,1.0
2012-01-05,26.0,26.26,25.2,25.75,273400,16.8393359869472,17.0077293468166,16.3212025719642,16.677419294765,422130.659160788,0.0,1.0
2012-01-06,25.45,25.97,25.25,25.94,205000,16.4831192641464,16.8199059838853,16.3535859104006,16.8004759808234,316520.794176889,0.0,1.0
2012-01-09,25.65,25.75,25.02,25.66,233400,16.6126526178921,16.677419294765,16.204622553593,16.6191292855794,360370.504199445,0.0,1.0
2012-01-10,25.93,26.33,25.69,26.14,152200,16.7939993131361,17.0530660206276,16.6385592886413,16.9300093345692,234997.389627916,0.0,1.0
2012-01-11,26.11,26.33,25.75,25.75,172800,16.9105793315073,17.0530660206276,16.677419294765,16.677419294765,266803.869433008,0.0,1.0
2012-01-12,26.38,26.45,25.5,26.24,159200,17.0854493590641,17.1307860328751,16.5155026025828,16.9947760114421,245805.41674615,0.0,1.0
2012-01-13,25.75,26.38,25.34,25.94,218400,16.677419294765,17.0854493590641,16.4118759195862,16.8004759808234,337210.44608894,0.0,1.0
2012-01-17,25.92,26.4,25.8,26.07,171000,16.7875226454489,17.0984026944387,16.7098026332014,16.8846726607582,264024.662459747,0.0,1.0
2012-01-18,26.27,26.29,25.65,25.93,161100,17.0142060145039,17.0271593498785,16.6126526178921,16.7939993131361,248739.024106815,0.0,1.0
2012-01-19,26.26,26.55,26.1,26.35,214900,17.0077293468166,17.195552709748,16.90410266382,17.0660193560022,331806.432529823,0.0,1.0
2012-01-20,26.49,26.71,26.21,26.28,149300,17.1566927036242,17.2991793927446,16.9753460083802,17.0206826821912,230519.778393219,0.0,1.0
2012-01-23,26.26,26.85,25.94,26.49,110900,17.0077293468166,17.3898527403666,16.8004759808234,17.1566927036242,171230.029630328,0.0,1.0
2012-01-24,26.33,26.39,25.74,25.99,199100,17.0530660206276,17.0919260267514,16.6709426270777,16.8328593192599,307411.171320093,0.0,1.0
2012-01-25,27.16,27.25,26.2,26.33,144000,17.5906294386725,17.6489194478581,16.9688693406929,17.0530660206276,222336.55786084,0.0,1.0
2012-01-26,27.46,27.52,27.0,27.44,142700,17.7849294692911,17.8237894754148,17.4870027556759,17.7719761339165,220329.352824596,0.0,1.0
2012-01-27,27.52,27.99,27.23,27.24,174100,17.8237894754148,18.1281928567173,17.6359661124835,17.6424427801708,268811.074469252,0.0,1.0
2012-01-30,27.32,27.66,26.88,27.14,419000,17.6942561216691,17.9144628230369,17.4092827434284,17.5776761032979,646937.623220082,0.0,1.0
2012-01-31,27.13,27.77,26.84,27.59,344400,17.5711994356106,17.985706167597,17.3833760726793,17.8691261492258,531754.934217176,0.0,1.0
2012-02-01,27.81,27.99,27.42,27.5,295700,18.0116128383462,18.1281928567173,17.759022798542,17.8108361400403,456561.945551738,0.0,1.0
2012-02-02,27.55,28.0,27.37,27.82,185200,17.8432194784767,18.1346695244046,17.7266394601055,18.0180895060335,285949.517471025,0.0,1.0
2012-02-03,28.8,29.24,27.87,28.0,251600,18.6528029393876,18.9377763176283,18.0504728444699,18.1346695244046,388471.374706857,0.0,1.0
2012-02-06,28.2,28.82,28.15,28.62,241700,18.2642028781504,18.6657562747622,18.2318195397139,18.5362229210164,373185.736353923,0.0,1.0
2012-02-07,27.81,28.06,27.57,27.97,294600,18.0116128383462,18.1735295305284,17.8561728138513,18.1152395213428,454863.541290301,0.0,1.0
2012-02-08,26.92,28.12,25.78,25.78,541300,17.4351894141776,18.2123895366521,16.6968492978268,16.6968492978268,835769.297014393,0.0,1.0
2012-02-09,26.48,27.07,26.3,26.94,261800,17.150216035937,17.5323394294869,17.0336360175658,17.4481427495522,404220.214221998,0.0,1.0
2012-02-10,25.82,26.34,25.72,26.05,110400,16.722755968576,17.0595426883149,16.6579892917031,16.8717193253836,170458.02769331,0.0,1.0
2012-02-13,26.47,26.47,25.83,26.21,150300,17.1437393682497,17.1437393682497,16.7292326362633,16.9753460083802,232063.782267251,0.0,1.0
2012-02-14,26.0,26.48,25.62,26.31,102500,16.8393359869472,17.150216035937,16.5932226148302,17.0401126852531,158260.397088445,0.0,1.0
2012-02-15,25.46,26.21,25.33,26.21,160200,16.4895959318336,16.9753460083802,16.4053992518989,16.9753460083802,247349.420620185,0.0,1.0
2012-02-16,26.65,26.81,25.37,25.46,194400,17.2603193866208,17.3639460696174,16.4313059226481,16.4895959318336,300154.353112134,0.0,1.0
2012-02-17,26.42,26.84,26.36,26.79,97600,17.1113560298132,17.3833760726793,17.0724960236895,17.3509927342429,150694.778105681,0.0,1.0
2012-02-21,26.31,27.04,26.15,26.5,93900,17.0401126852531,17.512909426425,16.9364860022565,17.1631693713115,144981.963771756,0.0,1.0
2012-02-22,25.7,26.36,25.67,26.27,90800,16.6450359563285,17.0724960236895,16.6256059532667,17.0142060145039,140195.551762252,0.0,1.0
2012-02-23,26.61,26.65,25.46,25.65,164700,17.2344127158717,17.2603193866208,16.4895959318336,16.6126526178921,254297.438053335,0.0,1.0
2012-02-24,25.76,26.5,25.72,26.5,123000,16.8328593192599,17.316411954984,16.8067213389505,17.316411954984,188231.835121124,0.23,1.0
2012-02-27,26.14,26.38,25.0,25.51,250100,17.0811701321993,17.2379980140557,16.3362376933811,16.6694969423261,382738.064746285,0.0,1.0
2012-02-28,25.8,26.47,25.42,26.18,125500,16.8589972995693,17.2968084697519,16.6106864866299,17.1073081125087,192057.685428464,0.0,1.0
2012-02-29,25.28,26.22,25.18,25.94,231000,16.519203555547,17.1334460928181,16.4538586047734,16.9504802306522,353508.568398208,0.0,1.0
2012-03-01,25.62,26.32,25.48,25.48,223000,16.7413763881769,17.1987910435916,16.649893457094,16.649893457094,341265.847414722,0.0,1.0
2012-03-02,25.24,25.75,24.97,25.59,220900,16.4930655752375,16.8263248241825,16.316634208149,16.7217729029449,338052.133156556,0.0,1.0
2012-03-05,25.81,26.12,25.07,25.07,315100,16.8655317946466,17.0681011420446,16.3819791589226,16.3819791589226,482210.172737124,0.0,1.0
2012-03-06,25.44,25.8,25.25,25.39,240300,16.6237554767846,16.8589972995693,16.4996000703149,16.5910830013978,367740.731541513,0.0,1.0
2012-03-07,25.48,25.58,25.11,25.55,184200,16.649893457094,16.7152384078675,16.408117139232,16.6956349226355,281888.650644805,0.0,1.0
2012-03-08,26.06,26.36,25.41,25.71,155800,17.0288941715804,17.224929023901,16.6041519915525,16.8001868438731,238426.991153424,0.0,1.0
2012-03-09,26.5,27.18,25.89,26.07,220500,17.316411954984,17.7607576202439,16.9178077552655,17.0354286666578,337439.99710738,0.0,1.0
2012-03-12,26.79,26.86,26.27,26.47,100300,17.5059123122272,17.5516537777686,17.1661185682048,17.2968084697519,153493.114330477,0.0,1.0
2012-03-13,27.4,27.42,26.48,27.13,147500,17.9045165119457,17.9175855021004,17.3033429648292,17.7280851448572,225725.168133055,0.0,1.0
2012-03-14,26.87,27.68,26.76,27.32,99700,17.558188272846,18.0874823741115,17.4863088269951,17.8522405513269,152574.910256716,0.0,1.0
2012-03-15,27.52,27.55,26.55,26.88,81500,17.9829304528739,18.002533938106,17.3490844303707,17.5647227679233,124722.720019281,0.0,1.0
2012-03-16,27.43,27.59,26.86,27.59,478500,17.9241199971777,18.0286719184154,17.5516537777686,18.0286719184154,732267.748824862,0.0,1.0
2012-03-19,27.79,28.72,27.24,27.38,165800,18.1593618199624,18.7670698621562,17.799964590708,17.891447521791,253730.392382784,0.0,1.0
2012-03-20,27.31,27.72,27.1,27.48,131400,17.8457060562495,18.1136203544209,17.7084816596251,17.9567924725645,201086.692153786,0.0,1.0
2012-03-21,27.07,27.44,26.86,27.34,113500,17.688878174393,17.9306544922551,17.5516537777686,17.8653095414816,173693.603953233,0.0,1.0
2012-03-22,27.0,27.03,26.37,26.62,148300,17.6431367088516,17.6627401940836,17.2314635189784,17.3948258959122,226949.440231404,0.0,1.0
2012-03-23,26.92,27.05,26.2,26.9,155200,17.5908607482328,17.6758091842383,17.1203771026634,17.577791758078,237508.787079662,0.0,1.0
2012-03-26,27.78,27.93,27.05,27.36,160600,18.1528273248851,18.2508447510453,17.6758091842383,17.8783785316363,245772.623743516,0.0,1.0
2012-03-27,27.73,28.13,27.71,27.89,87100,18.1201548494983,18.3815346525924,18.1070858593436,18.2247067707359,133292.624707723,0.0,1.0
2012-03-28,27.71,28.01,27.23,27.73,130200,18.1070858593436,18.3031207116642,17.7934300956307,18.1201548494983,199250.284006263,0.0,1.0
2012-03-29,27.93,28.12,27.23,27.42,103300,18.2508447510453,18.375000157515,17.7934300956307,17.9175855021004,158084.134699286,0.0,1.0
2012-03-30,27.75,28.26,27.59,28.26,173000,18.133223839653,18.466483088598,18.0286719184154,18.466483088598,264748.841267923,0.0,1.0
2012-04-02,27.07,27.68,26.83,27.6,228900,17.688878174393,18.0874823741115,17.5320502925366,18.0352064134927,350294.854140044,0.0,1.0
2012-04-03,26.97,27.24,26.74,27.02,161100,17.6235332236195,17.799964590708,17.4732398368404,17.6562056990063,246537.793804985,0.0,1.0
2012-04-04,26.81,26.87,26.0,26.53,185000,17.5189813023819,17.558188272846,16.9896872011163,17.336015440216,283112.922743154,0.0,1.0
2012-04-05,26.54,26.76,26.33,26.62,89200,17.3425499352934,17.4863088269951,17.205325538669,17.3948258959122,136506.338965888,0.0,1.0
2012-04-09,26.0,26.11,25.69,25.93,129900,16.9896872011163,17.0615666469672,16.7871178537184,16.9439457355749,198791.181969383,0.0,1.0
2012-04-10,25.26,26.0,25.12,25.95,291400,16.5061345653923,16.9896872011163,16.4146516343093,16.9570147257296,445941.11182354,0.0,1.0
2012-04-11,25.75,25.83,25.48,25.62,182900,16.8263248241825,16.8786007848013,16.649893457094,16.7413763881769,279899.208484989,0.0,1.0
2012-04-12,26.21,26.36,25.7,25.8,162500,17.1269115977407,17.224929023901,16.7936523487958,16.8589972995693,248680.269977095,0.0,1.0
2012-04-13,25.29,26.01,25.24,26.01,185000,16.5257380506243,16.9962216961937,16.4930655752375,16.9962216961937,283112.922743154,0.0,1.0
2012-04-16,25.77,26.03,25.15,25.51,159400,16.8393938143372,17.0092906863484,16.4342551195414,16.6694969423261,243936.215595994,0.0,1.0
2012-04-17,26.91,27.38,25.99,26.11,249100,17.5843262531554,17.891447521791,16.983152706039,17.0615666469672,381207.72462335,0.0,1.0
2012-04-18,27.01,27.15,26.42,26.72,285800,17.6496712039289,17.7411541350119,17.2641359943651,17.4601708466857,437371.2071351,0.0,1.0
2012-04-19,24.44,27.95,24.31,27.95,806700,15.9703059690494,18.2639137412001,15.8853575330438,18.2639137412001,1234525.37717244,0.0,1.0
2012-04-20,23.83,25.29,23.77,25.22,455000,15.5717017693309,16.5257380506243,15.5324947988667,16.4799965850828,696304.755935863,0.0,1.0
2012-04-23,23.83,24.06,23.04,23.39,395300,15.5717017693309,15.72199515611,15.05547665822,15.2841839859273,604943.450596586,0.0,1.0
2012-04-24,24.17,24.69,23.72,23.91,286900,15.7938746019608,16.1336683459832,15.49982232348,15.6239777299497,439054.58127033,0.0,1.0
2012-04-25,24.87,25.33,24.57,24.63,325300,16.2512892573755,16.5518760309337,16.0552544050549,16.094461375519,497819.64199107,0.0,1.0
2012-04-26,24.66,24.91,24.53,24.79,199000,16.1140648607511,16.2774272376849,16.0291164247455,16.1990132967567,304537.684464258,0.0,1.0
2012-04-27,24.67,24.81,24.25,24.73,240900,16.1205993558285,16.2120822869114,15.8461505625797,16.1598063262926,368658.935615274,0.0,1.0
2012-04-30,24.12,24.64,23.86,24.58,357100,15.7612021265741,16.1009958705964,15.5913052545629,16.0617889001323,546484.457900433,0.0,1.0
2012-05-01,24.48,25.06,23.91,24.14,261800,15.9964439493588,16.3754446638452,15.6239777299497,15.7742711167288,400643.044184635,0.0,1.0
2012-05-02,24.35,24.42,23.84,24.18,239000,15.9114955133532,15.9572369788946,15.5782362644082,15.8004090970382,365751.289381696,0.0,1.0
2012-05-03,24.44,24.75,24.19,24.38,244700,15.9703059690494,16.1728753164473,15.8069435921155,15.9310989985852,374474.22808243,0.0,1.0
2012-05-04,23.95,24.39,23.89,24.27,264000,15.6501157102591,15.9376334936626,15.610908739795,15.8592195527344,404009.792455095,0.0,1.0
2012-05-07,23.78,24.24,23.7,23.83,160000,15.5390292939441,15.8396160675023,15.4867533333253,15.5717017693309,244854.419669755,0.0,1.0
2012-05-08,23.75,23.8,23.24,23.52,240600,15.519425808712,15.5520982840988,15.1861665597671,15.3691324219329,368199.833578395,0.0,1.0
2012-05-09,23.45,23.57,23.06,23.31,183000,15.3233909563915,15.4018048973197,15.0685456483747,15.2319080253085,280052.242497281,0.0,1.0
2012-05-10,23.34,23.83,23.12,23.72,196500,15.2515115105406,15.5717017693309,15.1077526188388,15.49982232348,300711.834156917,0.0,1.0
2012-05-11,23.56,23.88,23.1,23.1,176000,15.3952704022423,15.6043742447176,15.0946836286841,15.0946836286841,269339.861636731,0.0,1.0
2012-05-14,22.8,23.34,22.77,23.19,152400,14.8986487763636,15.2515115105406,14.8790452911315,15.1534940843803,233223.834735441,0.0,1.0
2012-05-15,22.85,23.24,22.6,22.86,116000,14.9313212517503,15.1861665597671,14.7679588748165,14.9378557468277,177519.454260572,0.0,1.0
2012-05-16,22.57,23.06,22.55,22.81,102000,14.9051832714409,15.2287783003734,14.8919753110763,15.063678795816,154452.310855581,0.24,1.0
2012-05-17,21.95,22.66,21.94,22.66,166700,14.4957365001386,14.9646190930816,14.4891325199563,14.9646190930816,252423.531564955,0.0,1.0
2012-05-18,22.04,22.41,21.82,21.96,191100,14.5551723217792,14.7995195885242,14.4098847577687,14.5023404803209,289370.947102958,0.0,1.0
2012-05-21,22.48,22.49,21.62,22.1,142300,14.8457474498002,14.8523514299825,14.2778051541228,14.594796202873,215476.116026954,0.0,1.0
2012-05-22,22.3,22.86,22.12,22.57,141000,14.7268758065189,15.0966986967275,14.6080041632376,14.9051832714409,213507.606182716,0.0,1.0
2012-05-23,22.63,22.64,21.6,21.97,210000,14.9448071525347,14.951411132717,14.2645971937582,14.5089444605032,317990.05176149,0.0,1.0
2012-05-24,22.97,23.0,22.37,22.67,139300,15.1693424787327,15.1891544192796,14.773103667795,14.9712230732639,210933.401001789,0.0,1.0
2012-05-25,22.96,23.49,22.77,22.98,95600,15.1627384985504,15.5127494482121,15.0372628750868,15.175946458915,144761.185468565,0.0,1.0
2012-05-29,23.66,23.85,23.24,23.28,144900,15.6250171113111,15.7504927347747,15.3476499436547,15.3740658643839,219413.135715429,0.0,1.0
2012-05-30,22.89,23.4,22.75,23.3,117300,15.1165106372744,15.4533136265714,15.0240549147222,15.3872738247485,177620.157483918,0.0,1.0
2012-05-31,23.11,23.48,22.34,22.98,210900,15.2617982012849,15.5061454680298,14.7532917272481,15.175946458915,319352.866269039,0.0,1.0
2012-06-01,22.32,22.54,22.07,22.47,197200,14.7400837668835,14.885371330894,14.5749842623261,14.8391434696179,298607.800987457,0.0,1.0
2012-06-04,22.12,22.52,21.86,22.44,105600,14.6080041632376,14.8721633705294,14.4363006784979,14.8193315290711,159903.568885778,0.0,1.0
2012-06-05,22.04,22.18,21.57,21.98,120600,14.5551723217792,14.6476280443314,14.2447852532114,14.5155484406855,182617.1440116,0.0,1.0
2012-06-06,22.77,22.79,22.06,22.22,132500,15.0372628750868,15.0504708354514,14.5683802821438,14.6740439650606,200636.580278084,0.0,1.0
2012-06-07,23.25,23.59,22.74,23.16,205500,15.354253923837,15.578789250035,15.0174509345399,15.2948181021963,311175.979223745,0.0,1.0
2012-06-08,23.93,24.18,23.08,23.19,173500,15.8033245762331,15.9684240807905,15.241986260738,15.3146300427432,262720.35228866,0.0,1.0
2012-06-11,23.21,24.54,23.19,24.28,193300,15.3278380031078,16.2061673673531,15.3146300427432,16.0344638826134,292702.271454744,0.0,1.0
2012-06-12,23.62,23.81,22.95,23.31,158500,15.5986011905819,15.7240768140455,15.1561345183681,15.3938778049308,240006.77716284,0.0,1.0
2012-06-13,23.15,23.91,22.95,23.52,137700,15.288214122014,15.7901166158685,15.1561345183681,15.532561388759,208510.619655035,0.0,1.0
2012-06-14,23.84,23.95,23.09,23.15,170000,15.7438887545924,15.8165325365977,15.2485902409203,15.288214122014,257420.518092636,0.0,1.0
2012-06-15,24.11,24.41,23.55,23.94,338500,15.9221962195144,16.1203156249833,15.5523733293059,15.8099285564154,512569.678672689,0.0,1.0
2012-06-18,24.08,24.16,23.77,23.9,163900,15.9023842789675,15.9552161204259,15.6976608933164,15.7835126356862,248183.664208135,0.0,1.0
2012-06-19,25.13,25.2,24.13,24.24,164700,16.5958021981085,16.6420300593846,15.935404179879,16.0080479618842,249395.054881513,0.0,1.0
2012-06-20,24.78,25.15,24.63,25.08,124700,16.3646628917282,16.6090101584731,16.2656031889938,16.5627822971971,188825.521212657,0.0,1.0
2012-06-21,23.98,24.87,23.8,24.76,123800,15.8363444771446,16.4240987133689,15.7174728338632,16.3514549313636,187462.706705107,0.0,1.0
2012-06-22,24.26,24.45,23.95,24.22,284200,16.0212559222488,16.1467315457125,15.8165325365977,15.9948400015197,430346.536717219,0.0,1.0
2012-06-25,23.6,24.02,23.54,23.79,87800,15.5853932302173,15.8627603978737,15.5457693491236,15.710868853681,132950.126403138,0.0,1.0
2012-06-26,23.81,24.0,23.25,23.71,90400,15.7240768140455,15.8495524375092,15.354253923837,15.6580370122226,136887.146091614,0.0,1.0
2012-06-27,24.39,24.44,23.86,23.89,104500,16.1071076646187,16.1401275655302,15.757096714957,15.7769086555039,158237.906709885,0.0,1.0
2012-06-28,24.99,24.99,23.92,24.08,213400,16.5033464755564,16.5033464755564,15.7967205960508,15.9023842789675,323138.462123344,0.0,1.0
2012-06-29,25.75,26.05,25.36,25.65,324200,17.0052489694109,17.2033683748797,16.7476937423013,16.9392091675879,490916.070386072,0.0,1.0
2012-07-02,26.53,26.54,25.76,25.76,242000,17.5203594236299,17.5269634038122,17.0118529495932,17.0118529495932,366445.678696575,0.0,1.0
2012-07-03,27.01,27.26,26.46,26.58,100800,17.8373504723801,18.0024499769375,17.4741315623538,17.5533793245414,152635.224845516,0.0,1.0
2012-07-05,26.82,27.19,26.69,27.0,106700,17.7118748489165,17.9562221156614,17.6260231065466,17.8307464921978,161569.231061672,0.0,1.0
2012-07-06,26.34,26.78,26.2,26.43,109200,17.3948838001663,17.6854589281873,17.3024280776142,17.454319621807,165354.826915975,0.0,1.0
2012-07-09,26.42,26.56,26.17,26.3,122400,17.4477156416247,17.5401713641768,17.2826161370673,17.3684678794371,185342.773026697,0.0,1.0
2012-07-10,25.81,26.86,25.56,26.71,158400,17.0448728505046,17.7382907696457,16.8797733459472,17.6392310669112,239855.353328668,0.0,1.0
2012-07-11,26.01,26.26,25.75,25.9,177700,17.1769524541505,17.3420519587079,17.0052489694109,17.1043086721453,269080.153323891,0.0,1.0
2012-07-12,26.1,26.34,25.53,25.8,148100,17.2363882757912,17.3948838001663,16.8599614054004,17.0382688703223,224258.698408937,0.0,1.0
2012-07-13,26.64,27.13,26.21,26.23,165300,17.5930032056352,17.9165982345676,17.3090320577965,17.3222400181611,250303.597886544,0.0,1.0
2012-07-16,26.15,26.64,26.07,26.5,57600,17.2694081767027,17.5930032056352,17.2165763352443,17.500547483083,87220.1284831517,0.0,1.0
2012-07-17,26.78,26.88,25.91,26.33,90400,17.6854589281873,17.7514987300103,17.1109126523276,17.388279819984,136887.146091613,0.0,1.0
2012-07-18,27.22,27.49,26.35,26.64,125900,17.9760340562083,18.1543415211303,17.4014877803486,17.5930032056352,190642.607222722,0.0,1.0
2012-07-19,28.01,28.49,27.1,27.5,279000,18.4977484906096,18.8147395393598,17.8967862940208,18.1609455013126,422472.497340267,0.0,1.0
2012-07-20,26.8,27.78,26.77,27.76,241300,17.6986668885519,18.3458569464168,17.678854948005,18.3326489860523,365385.71185737,0.0,1.0
2012-07-23,26.57,26.86,25.98,26.15,182300,17.5467753443591,17.7382907696457,17.1571405136037,17.2694081767027,276045.649695808,0.0,1.0
2012-07-24,25.84,26.69,25.58,26.68,170600,17.0646847910515,17.6260231065466,16.8929813063118,17.6194191263643,258329.061097669,0.0,1.0
2012-07-25,25.82,26.2,25.44,26.01,130200,17.0514768306869,17.3024280776142,16.8005255837597,17.1769524541505,197153.832092125,0.0,1.0
2012-07-26,26.15,26.75,25.9,26.48,174200,17.2694081767027,17.6656469876404,17.1043086721453,17.4873395227184,263780.319127865,0.0,1.0
2012-07-27,27.12,27.29,26.09,26.45,169800,17.9099942543853,18.0222619174844,17.2297842956089,17.4675275821715,257117.670424292,0.0,1.0
2012-07-30,26.65,27.36,26.44,27.09,103200,17.5996071858175,18.0684897787604,17.4609236019893,17.8901823138385,156269.396865647,0.0,1.0
2012-07-31,26.57,26.99,26.39,26.53,134500,17.5467753443591,17.8241425120155,17.4279037010778,17.5203594236299,203665.056961526,0.0,1.0
2012-08-01,26.05,26.88,25.92,26.73,242400,17.2033683748797,17.7514987300103,17.1175166325099,17.6524390272758,367051.374033264,0.0,1.0
2012-08-02,25.71,26.13,25.39,25.77,136300,16.9788330486817,17.2562002163381,16.7675056828482,17.0184569297755,206390.685976625,0.0,1.0
2012-08-03,27.17,27.25,26.12,26.32,141400,17.9430141552968,17.9958459967552,17.2495962361558,17.3816758398017,214113.301519404,0.0,1.0
2012-08-06,27.21,27.59,27.05,27.2,86400,17.969430076026,18.2203813229532,17.8637663931093,17.9628260958437,130830.192724728,0.0,1.0
2012-08-07,27.52,28.09,27.38,27.4,131700,18.1741534616772,18.550580332068,18.081697739125,18.0949056994896,199425.189604706,0.0,1.0
2012-08-08,27.11,27.63,26.96,27.34,97000,17.9033902742031,18.2467972436824,17.8043305714686,18.0552818183958,146881.119146974,0.0,1.0
2012-08-09,27.22,27.49,27.12,27.12,51300,17.9760340562083,18.1543415211303,17.9099942543853,17.9099942543853,77680.4269303071,0.0,1.0
2012-08-10,27.0,27.35,26.88,27.13,71800,17.8307464921978,18.0618857985781,17.7514987300103,17.9165982345676,108722.312935595,0.0,1.0
2012-08-13,27.0,27.14,26.46,26.88,77100,17.8307464921978,17.9232022147499,17.4741315623538,17.7514987300103,116747.776146719,0.0,1.0
2012-08-14,27.03,27.28,26.86,27.15,74200,17.8505584327447,18.0156579373021,17.7382907696457,17.9298061949322,112356.484955727,0.0,1.0
2012-08-15,27.17,27.2,26.61,26.83,85700,18.1015096796719,18.1214966244783,17.7284200432856,17.8749909718659,128633.967067116,0.24,1.0
2012-08-16,28.08,28.14,26.98,27.22,123600,18.7077803387997,18.7477542284125,17.974925695898,18.1348212543493,185521.10069423,0.0,1.0
2012-08-17,28.1,28.15,27.85,28.01,173100,18.7211049686706,18.754416543348,18.5545470952839,18.6611441342514,259819.599758668,0.0,1.0
2012-08-20,27.5,28.05,27.37,27.98,118800,18.3213660725424,18.6877933939933,18.2347559783813,18.641157189445,178316.397754649,0.0,1.0
2012-08-21,27.56,28.09,27.4,27.58,116300,18.3613399621552,18.7144426537352,18.2547429231877,18.3746645920262,174563.94830695,0.0,1.0
2012-08-22,27.32,27.6,27.09,27.51,48200,18.201444403704,18.3879892218971,18.0482111601882,18.3280283874779,72347.2253516334,0.0,1.0
2012-08-23,27.17,27.4,26.81,27.28,104400,18.1015096796719,18.2547429231877,17.861666341995,18.1747951439621,156702.288935904,0.0,1.0
2012-08-24,27.65,27.81,27.01,27.09,94100,18.4213007965745,18.527897835542,17.9949126407044,18.0482111601882,141242.197211384,0.0,1.0
2012-08-27,27.62,27.92,27.46,27.82,54100,18.4013138517681,18.6011832998322,18.2947168128005,18.5345601504775,81203.0060482026,0.0,1.0
2012-08-28,27.98,28.11,27.56,27.56,114400,18.641157189445,18.7277672836061,18.3613399621552,18.3613399621552,171712.086726699,0.0,1.0
2012-08-29,28.02,28.09,27.91,28.0,107800,18.6678064491869,18.7144426537352,18.5945209848967,18.6544818193159,161805.620184773,0.0,1.0
2012-08-30,27.61,27.84,27.49,27.78,61100,18.3946515368326,18.5478847803484,18.314703757607,18.5079108907356,91709.8645017595,0.0,1.0
2012-08-31,27.72,27.97,27.36,27.91,91500,18.4679370011228,18.6344948745095,18.2280936634458,18.5945209848967,137339.649785777,0.0,1.0
2012-09-04,28.08,28.19,27.15,27.7,169000,18.7077803387997,18.7810658030899,18.088185049801,18.4546123712518,253665.582664441,0.0,1.0
2012-09-05,27.85,28.08,27.64,27.99,130100,18.5545470952839,18.7077803387997,18.414638481639,18.6478195043805,195277.469258247,0.0,1.0
2012-09-06,28.1,28.19,27.93,28.0,231700,18.7211049686706,18.7810658030899,18.6078456147676,18.6544818193159,347777.014812729,0.0,1.0
2012-09-07,28.17,28.38,27.99,28.23,142300,18.7677411732189,18.9076497868638,18.6478195043805,18.8077150628317,213589.422563018,0.0,1.0
2012-09-10,28.61,28.69,28.15,28.22,135800,19.0608830303796,19.1141815498633,18.754416543348,18.8010527478963,203833.053999001,0.0,1.0
2012-09-11,29.09,29.15,28.5,28.65,145800,19.3806741472821,19.420648036895,18.9875975660894,19.0875322901215,218842.851789797,0.0,1.0
2012-09-12,29.52,29.55,29.08,29.08,100800,19.6671536895074,19.6871406343138,19.3740118323467,19.3740118323467,151298.761731217,0.0,1.0
2012-09-13,30.8,30.86,29.53,29.58,295800,20.5199300012475,20.5599038908603,19.6738160044428,19.7071275791202,443989.818651727,0.0,1.0
2012-09-14,31.68,32.02,30.77,30.92,326500,21.1062137155689,21.3327324233749,20.4999430564411,20.5998777804732,490069.897869467,0.0,1.0
2012-09-17,30.69,31.76,30.63,31.61,181600,20.4466445369573,21.1595122350526,20.4066706473445,21.0595775110206,272577.927880844,0.0,1.0
2012-09-18,26.05,27.72,25.76,27.39,1136100,17.3553304068993,18.4679370011228,17.1621232737706,18.2480806082523,1705263.12701226,0.0,1.0
2012-09-19,26.43,26.54,25.76,26.21,308300,17.6084983744471,17.6817838387373,17.1621232737706,17.4619274458668,462752.065890221,0.0,1.0
2012-09-20,26.12,26.48,25.95,26.33,277500,17.4019666114476,17.6418099491245,17.2887072575446,17.5418752250924,416521.88869457,0.0,1.0
2012-09-21,26.24,26.5,25.84,26.5,550000,17.4819143906732,17.6551345789954,17.2154217932544,17.6551345789954,825538.878493744,0.0,1.0
2012-09-24,26.0,26.15,25.73,26.04,227100,17.3220188322219,17.421953556254,17.1421363289642,17.3486680919638,340872.507828963,0.0,1.0
2012-09-25,25.55,26.25,25.43,26.25,232200,17.0222146601258,17.4885767056087,16.9422668809001,17.4885767056087,348527.504702267,0.0,1.0
2012-09-26,25.53,25.87,25.45,25.63,205600,17.0088900302548,17.2354087380608,16.9555915107711,17.0755131796095,308601.442578753,0.0,1.0
2012-09-27,25.81,25.86,25.48,25.73,136500,17.195434848448,17.2287464231253,16.9755784555775,17.1421363289642,204883.739844356,0.0,1.0
2012-09-28,25.51,25.81,25.41,25.62,206900,16.9955654003839,17.195434848448,16.9289422510292,17.0688508646741,310552.716291556,0.0,1.0
2012-10-01,25.58,25.68,25.08,25.68,291100,17.0422016049322,17.1088247542869,16.7090858581587,17.1088247542869,436935.213690052,0.0,1.0
2012-10-02,25.87,25.87,25.45,25.65,173800,17.2354087380608,17.2354087380608,16.9555915107711,17.0888378094805,260870.285604023,0.0,1.0
2012-10-03,25.97,26.35,25.65,25.91,96200,17.3020318874155,17.5551998549634,17.0888378094805,17.2620579978027,144394.254747451,0.0,1.0
2012-10-04,26.33,26.35,25.76,26.05,93500,17.5418752250924,17.5551998549634,17.1621232737706,17.3553304068993,140341.609343937,0.0,1.0
2012-10-05,26.27,26.9,26.21,26.46,112300,17.5019013354796,17.9216271764142,17.4619274458668,17.6284853192535,168560.029190632,0.0,1.0
2012-10-08,26.26,26.46,26.11,26.13,56800,17.4952390205441,17.6284853192535,17.3953042965121,17.408628926383,85255.6514517178,0.0,1.0
2012-10-09,25.83,26.3,25.74,26.26,70800,17.2087594783189,17.521888280286,17.1487986438997,17.4952390205441,106269.368358831,0.0,1.0
2012-10-10,26.1,26.12,25.81,25.84,86400,17.3886419815766,17.4019666114476,17.195434848448,17.2154217932544,129684.652912472,0.0,1.0
2012-10-11,26.21,26.53,26.11,26.41,96000,17.4619274458668,17.6751215238018,17.3953042965121,17.5951737445762,144094.058791635,0.0,1.0
2012-10-12,26.1,26.33,26.03,26.14,92200,17.3886419815766,17.5418752250924,17.3420057770283,17.4152912413185,138390.335631133,0.0,1.0
2012-10-15,26.51,26.52,26.08,26.11,92100,17.6617968939309,17.6684592088664,17.3753173517057,17.3953042965121,138240.237653225,0.0,1.0
2012-10-16,27.06,27.08,26.64,26.64,97700,18.0282242153817,18.0415488452527,17.748406988092,17.748406988092,146645.724416071,0.0,1.0
2012-10-17,27.45,27.52,27.0,27.09,131500,18.2880544978651,18.3346907024134,17.9882503257689,18.0482111601882,197378.840948958,0.0,1.0
2012-10-18,26.79,27.21,25.76,27.21,426400,17.8483417121241,18.1281589394138,17.1621232737706,18.1281589394138,640017.777799512,0.0,1.0
2012-10-19,26.4,26.74,26.21,26.74,158600,17.5885114296407,17.8150301374467,17.4619274458668,17.8150301374467,238055.392962014,0.0,1.0
2012-10-22,26.36,26.41,25.99,26.31,75000,17.5618621698988,17.5951737445762,17.3153565172865,17.5285505952215,112573.483430965,0.0,1.0
2012-10-23,26.86,26.89,25.96,26.01,122000,17.8949779166723,17.9149648614788,17.29536957248,17.3286811471574,183119.533047704,0.0,1.0
2012-10-24,27.1,27.47,26.97,27.01,151000,18.0548734751236,18.301379127736,17.9682633809625,17.9949126407044,226647.94664101,0.0,1.0
2012-10-25,27.56,27.57,27.2,27.36,146300,18.3613399621552,18.3680022770907,18.1214966244783,18.2280936634458,219593.341679336,0.0,1.0
2012-10-26,27.56,27.82,27.24,27.59,114800,18.3613399621552,18.5345601504775,18.1481458842202,18.3813269069617,172312.478638331,0.0,1.0
2012-10-31,27.52,27.91,27.18,27.56,175500,18.3346907024134,18.5945209848967,18.1081719946074,18.3613399621552,263421.951228458,0.0,1.0
2012-11-01,28.87,29.0,27.31,27.51,254100,19.2341032187018,19.3207133128629,18.1947820887685,18.3280283874779,381398.96186411,0.0,1.0
2012-11-02,27.31,29.08,27.31,29.08,137800,18.1947820887685,19.3740118323467,18.1947820887685,19.3740118323467,206835.01355716,0.0,1.0
2012-11-05,27.9,28.04,27.18,27.27,90400,18.5878586699612,18.6811310790578,18.1081719946074,18.1681328290266,135688.57202879,0.0,1.0
2012-11-06,28.52,28.78,27.99,28.08,87800,19.0009221959604,19.1741423842826,18.6478195043805,18.7077803387997,131786.024603183,0.0,1.0
2012-11-07,27.38,28.07,27.09,28.05,156200,18.2414182933168,18.7011180238642,18.0482111601882,18.6877933939933,234453.041492223,0.0,1.0
2012-11-08,27.2,27.56,27.2,27.28,135400,18.1214966244783,18.3613399621552,18.1214966244783,18.1747951439621,203232.662087369,0.0,1.0
2012-11-09,27.45,27.9,27.1,27.11,96700,18.2880544978651,18.5878586699612,18.0548734751236,18.0615357900591,145144.744636991,0.0,1.0
2012-11-12,27.32,27.59,27.2,27.54,43100,18.201444403704,18.3813269069617,18.1214966244783,18.3480153322843,64692.2284783278,0.0,1.0
2012-11-13,27.5,28.3,27.19,27.19,107600,18.3213660725424,18.85435126738,18.1148343095429,18.1148343095429,161505.424228958,0.0,1.0
2012-11-14,26.57,27.6,26.35,27.59,161600,17.7017707835437,18.3879892218971,17.5551998549634,18.3813269069617,242558.332299253,0.0,1.0
2012-11-15,26.6,26.67,26.13,26.36,126200,17.8816532868014,17.9287102691351,17.5656992625609,17.7203150616573,187729.845006992,0.24,1.0
2012-11-16,26.57,26.72,25.9,26.52,143500,17.8614860086584,17.9623223993734,17.4110834634645,17.82787387842,213464.601889884,0.0,1.0
2012-11-19,27.35,27.38,26.97,27.04,91200,18.3858352403766,18.4060025185196,18.1303830505652,18.1774400328989,135665.307960679,0.0,1.0
2012-11-20,27.71,27.84,27.07,27.21,113600,18.6278425780927,18.7152341167124,18.1976073110419,18.2917212757093,168986.61167032,0.0,1.0
2012-11-21,28.15,28.27,27.77,27.79,93100,18.9236293241902,19.0042984367622,18.6681771343788,18.6816219864741,138491.668543193,0.0,1.0
2012-11-23,28.72,29.07,28.21,28.28,80600,19.3068076089074,19.5420925205758,18.9639638804762,19.0110208628099,119897.191026653,0.0,1.0
2012-11-26,28.85,28.87,28.45,28.56,104200,19.3941991475271,19.4076439996224,19.1253021056203,19.1992487921447,155003.564577881,0.0,1.0
2012-11-27,28.85,29.21,28.71,28.88,110000,19.3941991475271,19.6362064852432,19.3000851828597,19.4143664256701,163631.402145556,0.0,1.0
2012-11-28,28.96,28.97,28.14,28.66,114000,19.4681458340515,19.4748682600991,18.9169068981425,19.2664730526214,169581.634950848,0.0,1.0
2012-11-29,29.77,30.0,29.3,29.3,110000,20.0126623439127,20.1672781430091,19.6967083196722,19.6967083196722,163631.402145556,0.0,1.0
2012-11-30,29.78,29.9,29.43,29.9,201100,20.0193847699604,20.1000538825324,19.7840998582919,20.1000538825324,299147.954286102,0.0,1.0
2012-12-03,29.28,30.0,29.18,30.0,151000,19.6832634675769,20.1672781430091,19.6160392071002,20.1672781430091,224621.288399808,0.0,1.0
2012-12-04,29.68,29.79,29.25,29.35,88800,19.9521605094837,20.026107196008,19.6630961894339,19.7303204499106,132095.168277503,0.0,1.0
2012-12-05,29.22,29.84,29.18,29.8,110600,19.6429289112909,20.0597193262464,19.6160392071002,20.0328296220557,164523.937066349,0.0,1.0
2012-12-06,29.44,29.57,28.77,29.17,88200,19.7908222843396,19.8782138229593,19.3404197391457,19.6093167810525,131202.633356709,0.0,1.0
2012-12-07,29.54,29.62,29.2,29.62,72700,19.8580465448163,19.9118259531977,19.6294840591955,19.9118259531977,108145.481236199,0.0,1.0
2012-12-10,29.66,29.93,29.4,29.56,102900,19.9387156573883,20.1202211606754,19.7639325801489,19.8714913969116,153069.738916161,0.0,1.0
2012-12-11,29.81,30.1,29.55,29.97,118700,20.0395520481034,20.2345024034858,19.864768970864,20.1471108648661,176573.158497068,0.0,1.0
2012-12-12,28.96,29.82,28.9,29.82,144300,19.4681458340515,20.046274474151,19.4278112777654,20.046274474151,214654.648450942,0.0,1.0
2012-12-13,28.77,29.12,28.53,28.89,68700,19.3404197391457,19.5757046508142,19.1790815140017,19.4210888517178,102195.248430906,0.0,1.0
2012-12-14,28.76,29.09,28.53,28.61,84100,19.3336973130981,19.5555373726712,19.1790815140017,19.232860922383,125103.644731284,0.0,1.0
2012-12-17,29.36,29.77,28.91,28.95,169700,19.7370428759582,20.0126623439127,19.4345337038131,19.4614234080038,252438.626764553,0.0,1.0
2012-12-18,29.83,29.97,29.29,29.41,201900,20.0529969001987,20.1471108648661,19.6899858936246,19.7706550061966,300338.000847161,0.0,1.0
2012-12-19,29.57,29.97,29.39,29.82,110600,19.8782138229593,20.1471108648661,19.7572101541013,20.046274474151,164523.93706635,0.0,1.0
2012-12-20,29.93,30.24,29.46,29.46,334200,20.1202211606754,20.3286163681532,19.8042671364349,19.8042671364349,497141.950882225,0.0,1.0
2012-12-21,29.81,30.0,29.31,29.63,438500,20.0395520481034,20.1672781430091,19.7034307457199,19.9185483792453,652294.271280238,0.0,1.0
2012-12-24,29.84,30.0,29.55,29.86,40700,20.0597193262464,20.1672781430091,19.864768970864,20.0731641783417,60543.6187938556,0.0,1.0
2012-12-26,29.69,29.95,29.3,29.95,100200,19.9588829355313,20.1336660127708,19.6967083196722,20.1336660127708,149053.331772588,0.0,1.0
2012-12-27,29.54,29.88,29.08,29.79,169600,19.8580465448163,20.0866090304371,19.5488149466235,20.026107196008,252289.87094442,0.0,1.0
2012-12-28,29.01,29.68,28.97,29.31,232200,19.5017579642898,19.9521605094837,19.4748682600991,19.7034307457199,345411.014347255,0.0,1.0
2012-12-31,30.06,30.1,29.0,29.07,117900,20.2076126992951,20.2345024034858,19.4950355382421,19.5420925205758,175383.111936009,0.0,1.0
2013-01-02,30.5,31.15,30.39,31.15,277200,20.5033994453926,20.9403571384911,20.4294527588682,20.9403571384911,412351.1334068,0.0,1.0
2013-01-03,30.89,31.22,30.44,30.59,114600,20.7655740612517,20.9874141208248,20.4630648891066,20.5639012798216,170474.169871643,0.0,1.0
2013-01-04,31.11,31.44,30.94,31.1,87400,20.9134674343004,21.1353074938735,20.7991861914901,20.9067450082528,130012.586795651,0.0,1.0
2013-01-07,30.72,31.04,30.51,30.86,119400,20.6512928184413,20.8664104519668,20.5101218714403,20.7454067831087,177614.449237994,0.0,1.0
2013-01-08,30.76,30.82,30.46,30.66,79000,20.678182522632,20.718517078918,20.4765097412019,20.6109582621553,117517.097904536,0.0,1.0
2013-01-09,30.59,30.92,30.45,30.83,125600,20.5639012798216,20.7857413393947,20.4697873151542,20.7252395049657,186837.310086198,0.0,1.0
2013-01-10,30.76,30.93,30.49,30.75,62700,20.678182522632,20.7924637654424,20.4966770193449,20.6714600965843,93269.8992229668,0.0,1.0
2013-01-11,30.96,31.0,30.33,30.82,65200,20.8126310435854,20.8395207477761,20.3891182025822,20.718517078918,96988.7947262749,0.0,1.0
2013-01-14,31.07,31.19,30.77,30.87,66700,20.8865777301098,20.9672468426818,20.6849049486797,20.7521292091564,99220.1320282596,0.0,1.0
2013-01-15,31.15,31.27,30.66,30.78,76400,20.9403571384911,21.0210262510632,20.6109582621553,20.6916273747273,113649.446581095,0.0,1.0
2013-01-16,31.1,31.18,30.82,31.07,63400,20.9067450082528,20.9605244166341,20.718517078918,20.8865777301098,94311.1899638929,0.0,1.0
2013-01-17,31.55,31.68,31.34,31.34,82700,21.2092541803979,21.2966457190176,21.0680832333968,21.0680832333968,123021.063249432,0.0,1.0
2013-01-18,31.48,31.61,31.09,31.61,83300,21.1621971980642,21.2495887366839,20.9000225822051,21.2495887366839,123913.598170226,0.0,1.0
2013-01-22,31.8,31.81,31.29,31.49,77400,21.3773148315896,21.3840372576373,21.0344711031585,21.1689196241119,115137.004782419,0.0,1.0
2013-01-23,31.71,31.99,31.64,31.79,64400,21.3168129971606,21.5050409264954,21.2697560148269,21.370592405542,95798.7481652164,0.0,1.0
2013-01-24,31.67,32.11,31.45,31.79,175900,21.2899232929699,21.5857100390674,21.1420299199212,21.370592405542,261661.487612757,0.0,1.0
2013-01-25,31.61,31.82,31.37,31.8,169700,21.2495887366839,21.390759683685,21.0882505115399,21.3773148315896,252438.626764553,0.0,1.0
2013-01-28,31.91,32.0,31.53,31.7,205900,21.451261518114,21.511763352543,21.1958093283026,21.310090571113,306288.233652454,0.0,1.0
2013-01-29,32.07,32.2,31.85,31.93,229500,21.5588203348767,21.6462118734964,21.410926961828,21.4647063702094,341394.607203683,0.0,1.0
2013-01-30,31.41,32.04,31.28,32.04,201100,21.1151402157305,21.5386530567337,21.0277486771108,21.5386530567337,299147.954286103,0.0,1.0
2013-01-31,31.57,31.9,31.35,31.42,245400,21.2226990324932,21.4445390920663,21.0748056594445,21.1218626417782,365046.782604722,0.0,1.0
2013-02-01,31.95,32.0,31.64,31.84,248800,21.4781512223047,21.511763352543,21.2697560148269,21.4042045357803,370104.480489221,0.0,1.0
2013-02-04,31.47,31.87,31.26,31.66,102300,21.1554747720165,21.4243718139233,21.0143038250155,21.2832008669223,152177.203995367,0.0,1.0
2013-02-05,31.6,31.82,31.46,31.76,149600,21.2428663106363,21.390759683685,21.1487523459689,21.350425127399,222538.706917955,0.0,1.0
2013-02-06,31.6,31.6,31.6,31.6,634700,21.2428663106363,21.2428663106363,21.2428663106363,21.2428663106363,944153.190379855,0.0,1.0
2013-02-07,30.05,30.17,29.75,30.08,173100,20.2008902732475,20.2815593858195,19.9992174918174,20.2210575513905,257496.324649051,0.0,1.0
2013-02-08,30.61,30.68,30.11,30.15,101300,20.577346131917,20.6244031142506,20.2412248295335,20.2681145337241,150689.645794043,0.0,1.0
2013-02-11,30.69,30.83,30.5,30.65,94400,20.6311255402983,20.7252395049657,20.5033994453926,20.6042358361076,140425.494204913,0.0,1.0
2013-02-12,31.41,31.47,30.75,30.75,115900,21.1151402157305,21.1554747720165,20.6714600965843,20.6714600965843,172407.995533363,0.0,1.0
2013-02-13,31.79,31.79,31.31,31.47,138200,21.370592405542,21.370592405542,21.0479159552538,21.1554747720165,205580.543422871,0.0,1.0
2013-02-14,31.79,31.94,31.66,31.67,51700,21.370592405542,21.471428796257,21.2832008669223,21.2899232929699,76906.7590084112,0.0,1.0
2013-02-15,32.41,32.46,31.75,31.93,200200,21.7873828204975,21.8209949507358,21.3437027013513,21.4647063702094,297809.151904912,0.0,1.0
2013-02-19,33.07,33.09,32.42,32.5,209700,22.2310629396437,22.244507791739,21.7941052465452,21.8478846549265,311940.954817482,0.0,1.0
2013-02-20,32.36,33.22,32.25,33.15,305800,21.7537706902592,22.3318993303587,21.6798240037348,22.2848423480251,454895.297964644,0.0,1.0
2013-02-21,32.01,32.42,31.66,32.2,111400,21.6798240037348,21.9575099719176,21.4427750065056,21.8085077450878,164480.763284134,0.24,1.0
2013-02-22,32.54,32.55,32.2,32.29,121800,22.0387839138247,22.045556742317,21.8085077450878,21.8694632015182,179836.238491989,0.0,1.0
2013-02-25,30.69,32.75,30.68,32.75,272500,20.785810642756,22.1810133121623,20.7790378142638,22.1810133121623,402342.980205806,0.0,1.0
2013-02-26,31.09,31.26,30.72,30.96,108700,21.0567237824466,21.171861866815,20.8061291282328,20.9686770120471,160494.245682095,0.0,1.0
2013-02-27,31.73,32.34,31.05,31.05,139300,21.4901848059514,21.9033273439795,21.0296324684775,21.0296324684775,205674.778505206,0.0,1.0
2013-02-28,31.56,32.02,31.55,31.63,116900,21.3750467215829,21.6865968322271,21.3682738930907,21.4224565210288,172601.447288289,0.0,1.0
2013-03-01,31.27,31.45,30.73,31.22,233000,21.1786346953073,21.300545608168,20.8129019567251,21.144770552846,344021.704175973,0.0,1.0
2013-03-04,31.65,31.65,30.9,31.2,141700,21.4360021780133,21.4360021780133,20.9280400410936,21.1312248958615,209218.349707019,0.0,1.0
2013-03-05,32.78,32.8,31.78,31.84,169600,22.2013317976391,22.2148774546236,21.5240489484127,21.5646859193663,250412.36492809,0.0,1.0
2013-03-06,33.24,33.38,32.7,32.85,134100,22.5128819082832,22.6077015071749,22.147149169701,22.2487415970849,197997.040901278,0.0,1.0
2013-03-07,33.29,33.29,32.77,33.2,126700,22.5467460507445,22.5467460507445,22.1945589691468,22.4857905943141,187071.02969569,0.0,1.0
2013-03-08,33.84,33.91,33.3,33.65,113800,22.919251617819,22.9666614172648,22.5535188792367,22.790567876466,168024.334485947,0.0,1.0
2013-03-11,33.53,33.93,33.37,33.53,88800,22.7092939345588,22.9802070742493,22.6009286786826,22.7092939345588,131112.134467066,0.0,1.0
2013-03-12,33.27,33.53,33.13,33.52,91400,22.53320039376,22.7092939345588,22.4383807948683,22.7025211060665,134951.003269029,0.0,1.0
2013-03-13,33.72,33.87,33.27,33.36,73600,22.8379776759118,22.9395701032958,22.53320039376,22.5941558501903,108669.516855586,0.0,1.0
2013-03-14,34.17,34.22,33.55,33.9,129200,23.1427549580637,23.176619100525,22.7228395915433,22.9598885887725,190762.249697578,0.0,1.0
2013-03-15,34.03,34.1,33.02,33.83,331600,23.047935359172,23.0953451586178,22.3638796814534,22.9124787893267,489603.421050439,0.0,1.0
2013-03-18,34.08,34.31,33.51,33.61,102700,23.0817995016333,23.2375745569553,22.6957482775743,22.7634765624969,151635.317677564,0.0,1.0
2013-03-19,34.35,34.37,33.97,34.28,155800,23.2646658709244,23.2782115279089,23.0072983882184,23.2172560714786,230036.830517668,0.0,1.0
2013-03-20,34.47,34.71,34.05,34.55,93600,23.3459398128316,23.5084876966459,23.0614810161565,23.4001224407697,138199.276870691,0.0,1.0
2013-03-21,34.27,34.79,34.16,34.25,103100,23.2104832429863,23.562670324584,23.1359821295714,23.1969375860018,152225.912877866,0.0,1.0
2013-03-22,34.39,34.86,34.29,34.48,162500,23.2917571848934,23.6100801240298,23.2240288999708,23.3527126413238,239929.300122728,0.0,1.0
2013-03-25,34.45,34.9,34.16,34.42,165100,23.332394155847,23.6371714379989,23.1359821295714,23.3120756703702,243768.168924692,0.0,1.0
2013-03-26,34.84,34.85,34.47,34.74,89000,23.5965344670453,23.6033072955376,23.3459398128316,23.5288061821227,131407.432067217,0.0,1.0
2013-03-27,35.15,35.16,34.51,34.65,69200,23.8064921503055,23.8132649787977,23.3730311268006,23.4678507256923,102172.969652263,0.0,1.0
2013-03-28,35.49,35.74,34.81,35.05,136200,24.0367683190424,24.206089031349,23.5762159815685,23.7387638653828,201097.665702865,0.0,1.0
2013-04-01,34.35,35.62,34.16,35.51,103500,23.2646658709244,24.1248150894418,23.1359821295714,24.0503139760269,152816.508078168,0.0,1.0
2013-04-02,33.61,34.65,33.44,34.58,89000,22.7634765624969,23.4678507256923,22.6483384781284,23.4204409262464,131407.432067217,0.0,1.0
2013-04-03,32.71,33.83,32.64,33.8,112600,22.1539219981932,22.9124787893267,22.1065121987474,22.8921603038499,166252.548885041,0.0,1.0
2013-04-04,32.82,32.95,32.61,32.81,94600,22.2284231116081,22.3164698820075,22.0861937132706,22.2216502831159,139675.764871447,0.0,1.0
2013-04-05,32.81,32.83,32.11,32.11,99200,22.2216502831159,22.2351959401004,21.7475522886574,21.7475522886574,146467.60967492,0.0,1.0
2013-04-08,33.73,33.73,32.87,33.0,74300,22.8447505044041,22.8447505044041,22.2622872540694,22.3503340244689,109703.058456115,0.0,1.0
2013-04-09,33.25,33.91,33.15,33.88,82900,22.5196547367754,22.9666614172648,22.4519264518528,22.946342931788,122400.85526261,0.0,1.0
2013-04-10,34.23,34.8,33.3,33.37,142200,23.1833919290172,23.5694431530762,22.5535188792367,22.6009286786826,209956.593707397,0.0,1.0
2013-04-11,34.5,34.81,34.22,34.22,48600,23.3662582983083,23.5762159815685,23.176619100525,23.176619100525,71757.3168367052,0.0,1.0
2013-04-12,34.31,34.76,34.14,34.37,68800,23.2375745569553,23.5423518391072,23.1224364725869,23.2782115279089,101582.374451961,0.0,1.0
2013-04-15,32.18,34.18,32.06,34.11,217700,21.7949620881033,23.1495277865559,21.7136881461961,23.1021179871101,321431.437764417,0.0,1.0
2013-04-16,33.43,33.52,32.28,32.58,166300,22.6415656496362,22.7025211060665,21.8626903730259,22.0658752277938,245539.954525597,0.0,1.0
2013-04-17,32.18,33.09,31.45,33.03,202900,21.7949620881033,22.4112894808992,21.300545608168,22.3706525099456,299579.415353239,0.0,1.0
2013-04-18,32.55,35.13,32.48,32.6,395000,22.045556742317,23.7929464933209,21.9981469428712,22.0794208847783,583212.760298323,0.0,1.0
2013-04-19,33.02,33.2,31.7,32.6,165500,22.3638796814534,22.4857905943141,21.4698663204746,22.0794208847783,244358.764124993,0.0,1.0
2013-04-22,32.57,33.35,31.84,33.29,138900,22.0591023993015,22.5873830216981,21.5646859193663,22.5467460507445,205084.183304904,0.0,1.0
2013-04-23,33.29,33.39,32.65,32.93,161100,22.5467460507445,22.6144743356671,22.1132850272396,22.302924225023,237862.21692167,0.0,1.0
2013-04-24,33.42,33.56,32.99,33.18,100000,22.6347928211439,22.7296124200356,22.3435611959766,22.4722449373296,147648.800075525,0.0,1.0
2013-04-25,33.47,33.94,33.35,33.54,91500,22.6686569636052,22.9869799027416,22.5873830216981,22.7160667630511,135098.652069105,0.0,1.0
2013-04-26,33.32,33.5,32.96,33.43,88900,22.5670645362213,22.688975449082,22.3232427104998,22.6415656496362,131259.783267141,0.0,1.0
2013-04-29,33.59,33.74,33.37,33.54,70800,22.7499309055124,22.8515233328963,22.6009286786826,22.7160667630511,104535.350453471,0.0,1.0
2013-04-30,34.43,34.45,33.32,33.48,203800,23.3188484988625,23.332394155847,22.5670645362213,22.6754297920975,300908.254553919,0.0,1.0
2013-05-01,32.15,34.4,32.13,34.2,299400,21.7746436026265,23.2985300133857,21.7610979456419,23.1630734435404,442060.50742612,0.0,1.0
2013-05-02,33.1,33.25,32.19,32.19,101500,22.4180623093915,22.5196547367754,21.8017349165955,21.8017349165955,149863.532076658,0.0,1.0
2013-05-03,34.3,34.5,33.5,33.69,144100,23.2308017284631,23.3662582983083,22.688975449082,22.817659190435,212761.920908831,0.0,1.0
2013-05-06,34.61,34.74,34.12,34.31,99700,23.4407594117232,23.5288061821227,23.1088908156023,23.2375745569553,147205.853675298,0.0,1.0
2013-05-07,35.15,35.31,34.44,34.74,119700,23.8064921503055,23.9148574061817,23.3256213273548,23.5288061821227,176735.613690403,0.0,1.0
2013-05-08,35.1,35.18,34.6,35.09,133200,23.7726280078441,23.8268106357822,23.433986583231,23.7658551793519,196668.201700599,0.0,1.0
2013-05-09,34.97,35.1,34.66,35.1,87100,23.6845812374447,23.7726280078441,23.4746235541846,23.7726280078441,128602.104865782,0.0,1.0
2013-05-10,35.41,35.41,34.94,34.94,147700,23.9825856911043,23.9825856911043,23.6642627519679,23.6642627519679,218077.27771155,0.0,1.0
2013-05-13,35.53,35.82,35.18,35.33,62000,24.0638596330115,24.2602716592871,23.8268106357822,23.9284030631662,91542.2560468252,0.0,1.0
2013-05-14,35.9,36.49,35.42,35.42,199400,24.3144542872252,24.7140511682687,23.9893585195966,23.9893585195966,294411.707350596,0.0,1.0
2013-05-15,36.3,36.7,35.55,35.61,322600,24.7479153107301,25.0206196116747,24.2365947464588,24.2775003916005,473186.523105753,0.24,1.0
2013-05-16,36.17,36.6,35.94,36.19,113200,24.659286412923,24.9524435364386,24.5024814398798,24.6729216279703,166040.652249136,0.0,1.0
2013-05-17,36.8,36.81,36.43,36.49,241800,25.0887956869109,25.0956132944345,24.8365442085371,24.8774498536788,354669.873797183,0.0,1.0
2013-05-20,36.29,37.45,36.17,36.71,230900,24.7410977032064,25.531940175946,24.659286412923,25.0274372191984,338681.86046224,0.0,1.0
2013-05-21,36.37,36.61,35.89,36.34,168600,24.7956385633954,24.9592611439622,24.4683934022618,24.7751857408245,247300.830116646,0.0,1.0
2013-05-22,36.92,37.33,36.39,36.39,271600,25.1706069771943,25.4501288856626,24.8092737784426,24.8092737784426,398380.22218079,0.0,1.0
2013-05-23,37.45,37.46,36.39,36.48,147400,25.531940175946,25.5387577834696,24.8092737784426,24.8706322461552,216204.877575289,0.0,1.0
2013-05-24,36.85,37.39,36.71,37.17,144800,25.122883724529,25.4910345308043,25.0274372191984,25.3410471652847,212391.22301833,0.0,1.0
2013-05-28,38.08,38.53,37.34,37.53,112100,25.9614494499339,26.2682417884967,25.4569464931862,25.586481036135,164427.1830135,0.0,1.0
2013-05-29,36.96,38.03,36.82,37.66,72600,25.1978774072888,25.9273614123158,25.1024309019581,25.675109933942,106488.969552008,0.0,1.0
2013-05-30,37.17,37.35,36.55,37.0,131000,25.3410471652847,25.4637641007099,24.9183554988205,25.2251478373833,192149.518062163,0.0,1.0
2013-05-31,36.77,37.56,36.77,36.84,105100,25.0683428643401,25.6069338587058,25.0683428643401,25.1160661170054,154159.651513994,0.0,1.0
2013-06-03,37.25,37.46,36.15,36.88,226100,25.3955880254737,25.5387577834696,24.6456511978758,25.1433365470998,331641.267434007,0.0,1.0
2013-06-04,36.55,37.56,35.86,37.23,90700,24.9183554988205,25.6069338587058,24.4479405796909,25.3819528104264,133037.872429299,0.0,1.0
2013-06-05,35.66,36.54,35.5,36.45,76600,24.3115884292186,24.9115378912969,24.2025067088407,24.8501794235843,112356.130408868,0.0,1.0
2013-06-06,35.88,36.06,35.39,35.72,109600,24.4615757947381,24.5842927301632,24.1275130260809,24.3524940743603,160760.207477962,0.0,1.0
2013-06-07,35.55,36.41,35.3,36.21,209700,24.2365947464588,24.8229089934898,24.0661545583683,24.6865568430175,307585.907920882,0.0,1.0
2013-06-10,36.24,36.24,35.49,35.81,61700,24.7070096655884,24.7070096655884,24.1956891013171,24.4138525420728,90500.9562170643,0.0,1.0
2013-06-11,35.77,36.29,35.26,35.35,84200,24.3865821119784,24.7410977032064,24.0388841282739,24.1002425959864,123503.736036901,0.0,1.0
2013-06-12,35.41,36.35,35.32,36.06,99200,24.1411482411281,24.7820033483481,24.0797897734156,24.5842927301632,145505.589250127,0.0,1.0
2013-06-13,36.7,36.83,35.41,35.41,77500,25.0206196116747,25.1092485094818,24.1411482411281,24.1411482411281,113676.241601661,0.0,1.0
2013-06-14,35.88,36.7,35.67,36.7,65000,24.4615757947381,25.0206196116747,24.3184060367422,25.0206196116747,95341.3639239741,0.0,1.0
2013-06-17,36.35,36.77,35.97,36.37,75100,24.7820033483481,25.0683428643401,24.5229342624507,24.7956385633954,110155.945087545,0.0,1.0
2013-06-18,37.48,37.66,36.47,36.47,133400,25.5523929985169,25.675109933942,24.8638146386315,24.8638146386315,195669.814576279,0.0,1.0
2013-06-19,36.56,37.48,36.56,37.36,58600,24.9251731063441,25.5523929985169,24.9251731063441,25.4705817082335,85953.906552998,0.0,1.0
2013-06-20,35.32,35.89,35.08,35.89,103500,24.0797897734156,24.4683934022618,23.9161671928488,24.4683934022618,151812.787171251,0.0,1.0
2013-06-21,34.81,35.68,34.74,35.44,402000,23.7320917897111,24.3252236442658,23.6843685370458,24.161601063699,589649.666114424,0.0,1.0
2013-06-24,34.8,35.27,33.96,34.37,134300,23.7252741821875,24.0457017357975,23.1525951502037,23.432117058672,196989.925769072,0.0,1.0
2013-06-25,35.59,35.69,34.9,35.32,100800,24.2638651765532,24.3320412517894,23.7934502574237,24.0797897734156,147852.453592871,0.0,1.0
2013-06-26,35.41,36.09,35.39,36.05,82300,24.1411482411281,24.6047455527341,24.1275130260809,24.5774751226396,120716.834629893,0.0,1.0
2013-06-27,36.42,36.58,35.49,35.62,140100,24.8297266010135,24.9388083213913,24.1956891013171,24.2843179991241,205497.309011519,0.0,1.0
2013-06-28,36.07,36.49,35.87,36.35,227100,24.5911103376869,24.8774498536788,24.4547581872145,24.7820033483481,333108.057648222,0.0,1.0
2013-07-01,37.11,37.56,35.83,35.83,134300,25.300141520143,25.6069338587058,24.4274877571201,24.4274877571201,196989.925769073,0.0,1.0
2013-07-02,37.33,37.91,36.84,37.11,89300,25.4501288856626,25.8455501220324,25.1160661170054,25.300141520143,130984.366129398,0.0,1.0
2013-07-03,37.83,37.97,37.11,37.12,54600,25.7910092618435,25.8864557671741,25.300141520143,25.3069591276667,80086.745696138,0.0,1.0
2013-07-05,38.28,38.51,37.79,38.51,135700,26.0978016004062,26.2546065734494,25.763738831749,26.2546065734494,199043.432068974,0.0,1.0
2013-07-08,38.51,38.84,38.26,38.41,77800,26.2546065734494,26.4795876217288,26.084166385359,26.1864304982133,114116.278665926,0.0,1.0
2013-07-09,39.64,39.84,38.66,38.9,90700,27.0249962236182,27.1613483740905,26.3568706863037,26.5204932668705,133037.872429299,0.0,1.0
2013-07-10,39.86,39.96,39.39,39.63,79600,27.1749835891377,27.2431596643739,26.8545560355277,27.0181786160946,116756.501051513,0.0,1.0
2013-07-11,40.25,40.73,40.06,40.34,97100,27.4408702825588,27.7681154436924,27.3113357396101,27.5022287502714,142425.329800275,0.0,1.0
2013-07-12,40.34,40.54,40.0,40.23,83300,27.5022287502714,27.6385809007437,27.2704300944684,27.4272350675116,122183.624844108,0.0,1.0
2013-07-15,40.25,40.63,40.03,40.46,98900,27.4408702825588,27.6999393684563,27.2908829170392,27.5840400405548,145065.552185862,0.0,1.0
2013-07-16,39.54,40.3,39.37,40.24,121500,26.956820148382,27.4749583201769,26.8409208204805,27.4340526750352,178215.01102712,0.0,1.0
2013-07-17,39.29,39.79,39.19,39.79,150500,26.7863799602916,27.1272603364724,26.7182038850554,27.1272603364724,220751.927239355,0.0,1.0
2013-07-18,39.06,39.86,38.32,39.68,202000,26.6295749872484,27.1749835891377,26.1250720305007,27.0522666537126,296291.623271426,0.0,1.0
2013-07-19,38.85,39.16,38.41,38.79,212300,26.4864052292524,26.6977510624845,26.1864304982133,26.4454995841107,311399.562477841,0.0,1.0
2013-07-22,38.77,38.94,38.47,38.82,103500,26.4318643690635,26.547763696965,26.227336143355,26.4659524066816,151812.787171251,0.0,1.0
2013-07-23,39.01,39.22,38.52,38.87,147400,26.5954869496303,26.7386567076262,26.2614241809731,26.5000404442996,216204.877575288,0.0,1.0
2013-07-24,38.47,39.15,38.35,39.15,122100,26.227336143355,26.6909334549609,26.1455248530716,26.6909334549609,179095.085155649,0.0,1.0
2013-07-25,39.12,39.14,38.36,38.36,131100,26.6704806323901,26.6841158474373,26.1523424605952,26.1523424605952,192296.197083584,0.0,1.0
2013-07-26,38.89,39.16,38.41,38.68,103800,26.5136756593469,26.6977510624845,26.1864304982133,26.3705059013509,152252.824235515,0.0,1.0
2013-07-29,38.2,39.0,38.05,38.75,99000,26.0432607402173,26.5886693421067,25.940996627363,26.4182291540162,145212.231207283,0.0,1.0
2013-07-30,38.28,38.51,38.01,38.51,143200,26.0978016004062,26.2546065734494,25.9137261972686,26.2546065734494,210044.358675586,0.0,1.0
2013-07-31,38.11,38.66,37.97,38.45,232300,25.9819022725048,26.3568706863037,25.8864557671741,26.2137009283077,340735.36676214,0.0,1.0
2013-08-01,39.2,39.67,38.52,38.52,317200,26.725021492579,27.045449046189,26.2614241809731,26.2614241809731,465265.855948993,0.0,1.0
2013-08-02,38.82,39.22,38.47,38.9,104400,26.4659524066816,26.7386567076262,26.227336143355,26.5204932668705,153132.898364044,0.0,1.0
2013-08-05,38.85,39.1,38.57,38.63,85400,26.4864052292524,26.6568454173428,26.2955122185911,26.3364178637328,125263.88429396,0.0,1.0
2013-08-06,38.55,38.76,38.32,38.75,70600,26.2818770035439,26.4250467615399,26.1250720305007,26.4182291540162,103555.389123578,0.0,1.0
2013-08-07,38.04,38.75,37.92,38.4,108500,25.9341790198394,26.4182291540162,25.852367729556,26.1796128906896,159146.738242326,0.0,1.0
2013-08-08,38.54,38.89,38.34,38.46,90500,26.2750593960203,26.5136756593469,26.1387072455479,26.2205185358313,132744.514386456,0.0,1.0
2013-08-09,38.19,38.52,37.86,38.38,53800,26.0364431326937,26.2614241809731,25.8114620844143,26.1659776756424,78913.313524766,0.0,1.0
2013-08-12,38.62,38.84,37.76,37.76,55400,26.3296002562092,26.4795876217288,25.7432860091781,25.7432860091781,81260.1778675101,0.0,1.0
2013-08-13,38.62,38.72,38.02,38.59,74800,26.3296002562092,26.3977763314454,25.9205438047922,26.3091474336384,109715.908023281,0.0,1.0
2013-08-14,37.78,38.37,37.75,38.34,48300,25.9205438047922,26.325337898091,25.8999610542855,26.3047551475842,70398.7545069419,0.24,1.0
2013-08-15,36.05,37.17,36.0,37.11,116500,24.7336051922382,25.5020278778223,24.6993006080603,25.4608623768089,169802.378883203,0.0,1.0
2013-08-16,35.88,36.41,35.58,35.79,85200,24.6169696060335,24.9805981983188,24.4111421009663,24.5552213545133,124181.653912866,0.0,1.0
2013-08-19,35.57,36.04,35.49,35.83,60500,24.4042811841307,24.7267442754026,24.3493938494461,24.5826650218556,88180.634527329,0.0,1.0
2013-08-20,36.35,36.49,35.38,35.62,84000,24.9394326973054,25.0354855330034,24.2739237642548,24.4385857683086,122432.616533812,0.0,1.0
2013-08-21,35.71,36.37,35.46,36.05,66100,24.5003340198287,24.9531545309765,24.3288110989394,24.7336051922382,96342.8089629165,0.0,1.0
2013-08-22,36.73,36.91,35.81,35.81,48700,25.2001475370571,25.3236440400974,24.5689431881845,24.5689431881845,70981.7669666267,0.0,1.0
2013-08-23,36.51,36.79,36.17,36.79,45800,25.0492073666745,25.2413130380705,24.8159361942651,25.2413130380705,66754.9266339118,0.0,1.0
2013-08-26,36.43,36.99,36.19,36.52,51500,24.9943200319899,25.378531374782,24.8296580279362,25.0560682835101,75062.8541844206,0.0,1.0
2013-08-27,35.02,36.25,35.0,35.85,104900,24.0269307581742,24.8708235289496,24.0132089245031,24.5963868555267,152895.017552344,0.0,1.0
2013-08-28,34.96,35.25,34.88,35.01,64400,23.9857652571608,24.1847318453924,23.9308779224762,24.0200698413387,93865.0060092559,0.0,1.0
2013-08-29,35.33,35.77,34.85,34.85,59400,24.239619180077,24.5414995208422,23.9102951719695,23.9102951719695,86577.3502631956,0.0,1.0
2013-08-30,33.48,35.27,33.39,35.27,156400,22.9703495654961,24.1984536790635,22.908601313976,24.1984536790635,227957.871736764,0.0,1.0
2013-09-03,33.13,34.68,32.38,34.17,363100,22.7302174762511,23.7936595857648,22.2156487135831,23.4437528271506,529229.560278894,0.0,1.0
2013-09-04,33.57,33.68,33.05,33.13,103800,23.0320978170163,23.1075679022075,22.6753301415665,22.7302174762511,151291.73328821,0.0,1.0
2013-09-05,33.28,33.74,33.17,33.54,55500,22.8331312287847,23.148733403221,22.7576611435934,23.0115150665095,80892.9787812685,0.0,1.0
2013-09-06,33.09,33.67,32.49,33.55,80800,22.7027738089088,23.100706985372,22.2911187987744,23.0183759833451,117768.516856333,0.0,1.0
2013-09-09,33.98,34.16,33.34,33.34,70400,23.3133954072747,23.436891910315,22.8742967297981,22.8742967297981,102610.192904528,0.0,1.0
2013-09-10,34.58,34.62,33.95,34.21,97800,23.7250504174091,23.7524940847513,23.292812656768,23.4711964944929,142546.546392938,0.0,1.0
2013-09-11,34.14,34.9,34.06,34.45,98500,23.4231700766439,23.9445997561474,23.3682827419593,23.6358584985466,143566.818197387,0.0,1.0
2013-09-12,34.06,34.47,33.98,34.11,156000,23.3682827419593,23.6495803322178,23.3133954072747,23.4025873261372,227374.859277079,0.0,1.0
2013-09-13,34.12,34.25,33.73,34.25,55200,23.4094482429727,23.4986401618352,23.1418724863854,23.4986401618352,80455.7194365051,0.0,1.0
2013-09-16,34.07,34.59,33.81,34.59,82800,23.3751436587949,23.7319113342446,23.19675982107,23.7319113342446,120683.579154757,0.0,1.0
2013-09-17,34.4,34.54,34.0,34.03,176700,23.6015539143688,23.6976067500668,23.3271172409459,23.3476999914526,257545.754065768,0.0,1.0
2013-09-18,35.02,35.18,34.07,34.3,99100,24.0269307581742,24.1367054275434,23.3751436587949,23.532944746013,144441.336886914,0.0,1.0
2013-09-19,35.2,35.4,34.78,35.03,50200,24.1504272612145,24.287645597926,23.8622687541205,24.0337916750098,73168.0636904449,0.0,1.0
2013-09-20,35.64,36.14,35.32,35.45,279600,24.4523076019797,24.7953534437583,24.2327582632414,24.3219501821038,407525.709319689,0.0,1.0
2013-09-23,35.46,35.72,35.07,35.71,101000,24.3288110989394,24.5071949366643,24.0612353423521,24.5003340198287,147210.646070417,0.0,1.0
2013-09-24,35.58,36.23,35.29,35.45,91200,24.4111421009663,24.8571016952785,24.2121755127347,24.3219501821038,132926.840808139,0.0,1.0
2013-09-25,35.46,36.11,35.33,35.67,71900,24.3288110989394,24.7747706932516,24.239619180077,24.4728903524864,104796.489628346,0.0,1.0
2013-09-26,35.9,35.94,35.2,35.54,66600,24.6306914397046,24.6581351070469,24.1504272612145,24.383698433624,97071.5745375224,0.0,1.0
2013-09-27,35.81,35.98,35.52,35.52,52200,24.5689431881845,24.6855787743892,24.3699765999529,24.3699765999529,76083.1259888687,0.0,1.0
2013-09-30,36.18,36.6,35.32,35.33,140700,24.8227971111006,25.1109556181947,24.2327582632414,24.239619180077,205074.632694135,0.0,1.0
2013-10-01,36.87,37.44,36.08,36.08,272600,25.2962003727551,25.6872726323827,24.7541879427449,24.7541879427449,397322.991275205,0.0,1.0
2013-10-02,36.25,36.86,36.09,36.49,86700,24.8708235289496,25.2893394559195,24.7610488595805,25.0354855330034,126367.950636685,0.0,1.0
2013-10-03,35.53,36.19,35.11,36.07,119000,24.3768375167884,24.8296580279362,24.0886790096944,24.7473270259093,173446.206756234,0.0,1.0
2013-10-04,35.24,35.85,35.14,35.46,136200,24.1778709285568,24.5963868555267,24.1092617602011,24.3288110989394,198515.742522681,0.0,1.0
2013-10-07,34.48,34.97,34.4,34.85,87900,23.6564412490533,23.9926261739964,23.6015539143688,23.9102951719695,128116.988015739,0.0,1.0
2013-10-08,33.87,34.44,33.82,34.42,139600,23.2379253220834,23.628997581711,23.2036207379056,23.6152757480399,203471.348430002,0.0,1.0
2013-10-09,33.97,34.42,33.6,34.01,184700,23.3065344904391,23.6152757480399,23.052680567523,23.3339781577814,269206.003259466,0.0,1.0
2013-10-10,35.11,35.16,34.37,34.57,99500,24.0886790096944,24.1229835938722,23.580971163862,23.7181895005735,145024.349346599,0.0,1.0
2013-10-11,36.47,36.54,34.78,34.84,113300,25.0217636993322,25.0697901171812,23.8622687541205,23.9034342551339,165138.279205725,0.0,1.0
2013-10-14,36.79,37.09,36.17,36.19,148100,25.2413130380705,25.4471405431377,24.8159361942651,24.8296580279362,215860.363198305,0.0,1.0
2013-10-15,35.83,36.66,35.75,36.66,146200,24.5826650218556,25.1521211192081,24.527777687171,25.1521211192081,213091.054014801,0.0,1.0
2013-10-16,36.25,36.34,35.79,36.25,78800,24.8708235289496,24.9325717804698,24.5552213545133,24.8708235289496,114853.45455791,0.0,1.0
2013-10-17,38.94,39.15,36.21,36.21,383500,26.7164101577186,26.8604894112656,24.8433798616073,24.8433798616073,558963.19572282,0.0,1.0
2013-10-18,39.58,39.77,38.97,39.4,274400,27.1555088351952,27.2858662550711,26.7369929082253,27.0320123321549,399946.547343786,0.0,1.0
2013-10-21,39.49,39.86,39.35,39.64,164900,27.0937605836751,27.3476145065912,26.997707747977,27.1966743362086,240346.886505066,0.0,1.0
2013-10-22,39.01,39.84,38.8,39.79,319700,26.7644365755676,27.3338926729201,26.6203573220206,27.2995880887422,465972.708403092,0.0,1.0
2013-10-23,38.93,39.15,38.64,38.64,189800,26.709549240883,26.8604894112656,26.5105826526514,26.5105826526514,276639.412120447,0.0,1.0
2013-10-24,39.39,39.73,39.0,39.01,183800,27.0251514153193,27.2584225877288,26.757575658732,26.7644365755676,267894.225225175,0.0,1.0
2013-10-25,39.32,39.59,38.83,39.59,128800,26.9771249974703,27.1623697520308,26.6409400725273,27.1623697520308,187730.012018512,0.0,1.0
2013-10-28,39.61,39.77,39.12,39.31,162800,27.1760915857019,27.2858662550711,26.8399066607589,26.9702640806348,237286.071091722,0.0,1.0
2013-10-29,39.72,39.94,39.36,39.81,200500,27.2515616708932,27.4025018412758,27.0045686648126,27.3133099224134,292234.995417016,0.0,1.0
2013-10-30,39.06,39.9,39.03,39.85,167800,26.7987411597455,27.3750581739335,26.7781584092387,27.3407535897557,244573.726837781,0.0,1.0
2013-10-31,38.85,39.54,38.64,39.06,197600,26.6546619061984,27.1280651678529,26.5105826526514,26.7987411597455,288008.155084301,0.0,1.0
2013-11-01,38.42,39.07,37.76,38.81,230700,26.3596424822688,26.805602076581,25.9068219711211,26.6272182388561,336252.43612322,0.0,1.0
2013-11-04,38.97,39.1,38.39,38.55,146100,26.7369929082253,26.8261848270877,26.3390597317621,26.4488344011313,212945.30089988,0.0,1.0
2013-11-05,38.09,38.95,38.05,38.75,191500,26.1332322266949,26.7232710745542,26.1057885593526,26.5860527378427,279117.215074108,0.0,1.0
2013-11-06,37.59,38.55,37.46,38.46,175300,25.7901863849163,26.4488344011313,25.7009944660539,26.3870861496111,255505.210456872,0.0,1.0
2013-11-07,36.84,38.07,36.81,37.73,168000,25.2756176222484,26.1195103930238,25.2550348717417,25.8862392206143,244865.233067624,0.0,1.0
2013-11-08,37.73,37.86,36.82,36.82,173800,25.8862392206143,25.9754311394768,25.2618957885773,25.2618957885773,253318.913733054,0.0,1.0
2013-11-11,37.82,37.99,37.32,37.67,78300,25.9479874721345,26.0646230583392,25.6049416303559,25.8450737196009,114124.688983303,0.0,1.0
2013-11-12,38.16,38.24,37.61,37.68,150000,26.1812586445439,26.2361459792285,25.8039082185875,25.8519346364365,218629.672381808,0.0,1.0
2013-11-13,38.56,38.62,37.73,37.77,93500,26.4556953179668,26.4968608189803,25.8862392206143,25.9136828879566,136279.162451327,0.0,1.0
2013-11-14,38.39,38.86,38.2,38.41,70500,26.5037217358158,26.8282007463872,26.3725493698402,26.517529353287,102117.545112262,0.24,1.0
2013-11-15,38.08,38.36,37.84,38.36,270700,26.2897036650135,26.4830103096092,26.12401225536,26.4830103096092,392102.40371474,0.0,1.0
2013-11-18,37.83,38.29,37.49,38.16,173800,26.1171084466245,26.4346836484602,25.8823789496154,26.344934134898,251745.097028525,0.0,1.0
2013-11-19,37.84,38.21,37.66,37.84,151400,26.12401225536,26.3794531785758,25.9997436981199,26.12401225536,219299.238723353,0.0,1.0
2013-11-20,37.87,38.34,37.49,38.0,128700,26.1447236815667,26.469202692138,25.8823789496154,26.234473195129,186418.837673022,0.0,1.0
2013-11-21,38.99,39.0,37.98,38.15,285100,26.9179502599495,26.924854068685,26.2206655776579,26.3380303261624,412960.45548235,0.0,1.0
2013-11-22,39.57,39.7,38.76,38.99,145900,27.318371166612,27.4081206801742,26.7591626590316,26.9179502599495,211332.621728779,0.0,1.0
2013-11-25,39.56,39.95,39.43,39.72,104400,27.3114673578764,27.5807158985632,27.2217178443141,27.4219282976454,151220.875315179,0.0,1.0
2013-11-26,39.9,40.1,39.49,39.64,169000,27.5461968548854,27.6842730295966,27.2631406967275,27.3666978277609,244792.413105989,0.0,1.0
2013-11-27,40.07,40.1,39.77,39.82,101400,27.66356160339,27.6842730295966,27.4564473413232,27.490966385001,146875.447863593,0.0,1.0
2013-11-29,39.64,40.1,39.6,40.1,82900,27.3666978277609,27.6842730295966,27.3390825928186,27.6842730295966,120078.645245482,0.0,1.0
2013-12-02,39.1,39.93,38.93,39.49,167900,26.9938921560406,27.5669082810921,26.8765274075361,27.2631406967275,243199.089707074,0.0,1.0
2013-12-03,39.06,39.32,38.77,38.92,115000,26.9662769210984,27.1457759482229,26.7660664677671,26.8696235988005,166574.718977448,0.0,1.0
2013-12-04,38.74,39.49,38.0,38.89,102400,26.7453550415605,27.2631406967275,26.234473195129,26.8489121725939,148323.923680788,0.0,1.0
2013-12-05,38.88,39.06,38.51,38.73,120300,26.8420083638583,26.9662769210984,26.5865674406426,26.7384512328249,174251.640808582,0.0,1.0
2013-12-06,39.39,39.93,39.31,39.57,130500,27.1941026093719,27.5669082810921,27.1388721394874,27.318371166612,189026.094143973,0.0,1.0
2013-12-09,38.85,39.55,38.71,39.32,140300,26.8212969376516,27.3045635491408,26.7246436153538,27.1457759482229,203221.157152486,0.0,1.0
2013-12-10,37.6,38.9,37.42,38.76,233600,25.9583208457066,26.8558159813294,25.8340522884665,26.7591626590316,338363.950896798,0.0,1.0
2013-12-11,36.95,37.88,36.76,37.72,370100,25.5095732778952,26.1516274903023,25.3784009119195,26.0411665505333,536080.899943942,0.0,1.0
2013-12-12,36.35,37.01,36.24,37.01,322900,25.0953447537616,25.5509961303085,25.0194028576704,25.5509961303085,467712.841372329,0.0,1.0
2013-12-13,36.07,36.64,35.79,36.42,254400,24.9020381091659,25.2955552070928,24.7087314645702,25.1436714149105,368492.247894458,0.0,1.0
2013-12-16,37.16,37.54,35.98,36.33,119550,25.6545532613419,25.9168979932932,24.8399038305458,25.0815371362904,173165.283945686,0.0,1.0
2013-12-17,36.75,37.22,36.4,37.13,224700,25.371497103184,25.6959761137553,25.1298637974393,25.6338418351353,325472.516123761,0.0,1.0
2013-12-18,37.79,37.79,36.3,36.84,141000,26.0894932116822,26.0894932116822,25.0608257100837,25.433631381804,204235.090224523,0.0,1.0
2013-12-19,37.24,37.87,37.01,37.69,273500,25.7097837312264,26.1447236815667,25.5509961303085,26.0204551243266,396158.136002887,0.0,1.0
2013-12-20,38.65,38.71,37.34,37.34,716900,26.6832207629404,26.7246436153538,25.778821818582,25.778821818582,1038412.31334724,0.0,1.0
2013-12-23,39.05,39.33,38.61,38.85,198700,26.9593731123628,27.1526797569585,26.6556055279982,26.8212969376516,287812.144876686,0.0,1.0
2013-12-24,39.31,39.54,38.87,39.18,81800,27.1388721394874,27.2976597404053,26.8351045551227,27.0491226259251,118485.321846567,0.0,1.0
2013-12-26,39.36,39.62,38.78,39.4,113300,27.1733911831652,27.3528902102898,26.7729702765027,27.2010064181074,164112.310088216,0.0,1.0
2013-12-27,39.38,39.54,39.04,39.54,111400,27.1871988006363,27.2976597404053,26.9524693036273,27.2976597404053,161360.206035545,0.0,1.0
2013-12-30,39.15,39.42,38.93,39.42,200700,27.0284111997184,27.2148140355786,26.8765274075361,27.2148140355786,290709.096511077,0.0,1.0
2013-12-31,38.83,39.23,38.78,39.17,116100,26.8074893201805,27.0836416696029,26.7729702765027,27.0422188171895,168168.042376363,0.0,1.0
2014-01-02,38.35,38.83,38.01,38.79,118100,26.4761065008736,26.8074893201805,26.2413770038646,26.7798740852383,171064.994010753,0.0,1.0
2014-01-03,38.89,38.94,38.42,38.42,100400,26.8489121725939,26.8834312162717,26.5244331620225,26.5244331620225,145426.972046398,0.0,1.0
2014-01-06,38.33,39.0,38.15,39.0,168600,26.4622988834025,26.924854068685,26.3380303261624,26.924854068685,244213.02277911,0.0,1.0
2014-01-07,38.84,39.04,38.53,38.53,123400,26.8143931289161,26.9524693036273,26.6003750581137,26.6003750581137,178741.915841887,0.0,1.0
2014-01-08,38.38,38.8,38.11,38.7,178400,26.4968179270803,26.7867778939738,26.3104150912202,26.7177398066182,258408.085787623,0.0,1.0
2014-01-09,38.53,38.84,38.08,38.53,150800,26.6003750581137,26.8143931289161,26.2897036650135,26.6003750581137,218430.153233036,0.0,1.0
2014-01-10,38.44,38.71,38.2,38.57,143400,26.5382407794936,26.7246436153538,26.3725493698402,26.6279902930559,207711.432185792,0.0,1.0
2014-01-13,37.32,38.3,37.06,38.3,135000,25.7650142011109,26.4415874571958,25.5855151739863,26.4415874571958,195544.235321352,0.0,1.0
2014-01-14,37.94,37.97,37.38,37.53,110900,26.1930503427156,26.2137617689223,25.8064370535243,25.9099941845577,160635.968126948,0.0,1.0
2014-01-15,38.07,38.39,38.0,38.0,119100,26.2827998562779,26.5037217358158,26.234473195129,26.234473195129,172513.469827948,0.0,1.0
2014-01-16,37.96,38.11,37.63,37.94,58500,26.2068579601868,26.3104150912202,25.9790322719133,26.1930503427156,84735.835305919,0.0,1.0
2014-01-17,37.59,37.9,37.42,37.88,105300,25.951417036971,26.1654351077734,25.8340522884665,26.1516274903023,152524.503550655,0.0,1.0
2014-01-21,37.7,37.86,37.37,37.78,108000,26.0273589330622,26.1378198728311,25.7995332447887,26.0825894029467,156435.388257081,0.0,1.0
2014-01-22,37.62,37.94,37.51,37.79,90600,25.9721284631777,26.1930503427156,25.8961865670865,26.0894932116822,131231.909037885,0.0,1.0
2014-01-23,37.46,37.65,37.33,37.33,105600,25.8616675234087,25.9928398893844,25.7719180098465,25.7719180098465,152959.046295813,0.0,1.0
2014-01-24,35.55,37.13,35.51,37.13,143000,24.5430400549167,25.6338418351353,24.5154248199745,25.6338418351353,207132.041858914,0.0,1.0
2014-01-27,35.29,35.84,35.12,35.68,160700,24.3635410277922,24.743250508248,24.2461762792876,24.632789568479,232770.063823268,0.0,1.0
2014-01-28,35.35,35.59,34.96,35.41,292300,24.4049638802055,24.570655289859,24.1357153395187,24.4463867326189,423389.481366157,0.0,1.0
2014-01-29,34.73,35.54,34.63,34.91,179700,23.9769277386008,24.5361362461812,23.9078896512452,24.1011962958409,260291.104349977,0.0,1.0
2014-01-30,35.18,35.5,34.66,35.13,169400,24.287599131701,24.5085210112389,23.9286010774519,24.2530800880232,245371.803432867,0.0,1.0
2014-01-31,34.31,35.07,34.27,34.36,204300,23.6869677717073,24.2116572356098,23.659352536765,23.7214868153851,295923.609452979,0.0,1.0
2014-02-03,31.5,34.82,31.31,34.28,479400,21.7469975170148,24.0390620172208,21.6158251510392,23.6662563455006,694399.306763379,0.0,1.0
2014-02-04,32.24,32.48,31.0,31.77,376400,22.2578793634463,22.4235707730997,21.4018070802368,21.933400352875,545206.297592272,0.0,1.0
2014-02-05,34.04,35.22,32.24,32.24,440500,23.5005649358471,24.3152143666432,22.2578793634463,22.2578793634463,638053.597474486,0.0,1.0
2014-02-06,33.66,34.43,33.57,34.13,170000,23.2382202038958,23.769813476534,23.1760859252758,23.5626992144672,246240.888923184,0.0,1.0
2014-02-07,33.85,34.17,33.49,33.87,152900,23.3693925698715,23.5903144494094,23.1208554553913,23.3832001873426,221471.952449146,0.0,1.0
2014-02-10,33.64,33.81,32.98,33.81,141600,23.2244125864247,23.3417773349292,22.7687612098777,23.3417773349292,205104.17571484,0.0,1.0
2014-02-11,34.18,34.36,33.48,33.68,138400,23.597218258145,23.7214868153851,23.1139516466558,23.252027821367,200469.053099815,0.0,1.0
2014-02-12,34.78,34.84,34.24,34.24,127100,24.0114467822786,24.052869634692,23.6386411105583,23.6386411105583,184101.27636551,0.0,1.0
2014-02-13,34.67,34.78,34.18,34.4,195200,23.9355048861874,24.0114467822786,23.597218258145,23.7491020503273,282742.479516503,0.0,1.0
2014-02-14,34.69,34.97,34.17,34.65,150900,23.9493125036585,24.1426191482542,23.5903144494094,23.9216972687163,218575.000814756,0.0,1.0
2014-02-18,34.66,34.83,34.38,34.78,180800,23.9286010774519,24.0459658259564,23.7352944328562,24.0114467822786,261884.427748891,0.0,1.0
2014-02-19,34.15,34.7,34.13,34.44,179300,23.5765068319383,23.9562163123941,23.5626992144672,23.7767172852695,259711.714023099,0.0,1.0
2014-02-20,34.47,34.56,33.63,34.07,175300,23.9631201211297,24.0256870143963,23.3791624506409,23.6850450399445,252162.112840719,0.24,1.0
2014-02-21,34.45,34.9,34.38,34.64,175700,23.9492163670704,24.2620508334037,23.900553227863,24.0813020306333,252737.497011491,0.0,1.0
2014-02-24,34.62,35.3,34.55,34.55,151600,24.0673982765741,24.5401259145888,24.0187351373667,24.0187351373667,218070.600722493,0.0,1.0
2014-02-25,34.96,35.38,34.6,34.66,137800,24.3037620955815,24.5957409308259,24.0534945225148,24.0952057846926,198219.846830867,0.0,1.0
2014-02-26,35.27,35.72,34.68,35.06,228200,24.5192702835,24.8321047498332,24.1091095387519,24.3732808658778,328256.669425282,0.0,1.0
2014-02-27,35.53,35.58,34.96,35.19,123400,24.7000190862703,24.7347784714184,24.3037620955815,24.4636552672629,177506.016683084,0.0,1.0
2014-02-28,35.55,36.28,35.44,35.59,156900,24.7139228403295,25.2214098634924,24.6374521930036,24.7417303484481,225694.440985219,0.0,1.0
2014-03-03,35.02,35.61,34.53,35.13,139300,24.3454733577592,24.7556341025073,24.0048313833074,24.4219440050852,200377.537471262,0.0,1.0
2014-03-04,37.04,37.38,35.59,35.59,221100,25.7497525177442,25.9861163367516,24.7417303484481,24.7417303484481,318043.600394084,0.0,1.0
2014-03-05,36.13,36.92,36.0,36.92,159100,25.117131708048,25.6663299933887,25.0267573066628,25.6663299933887,228859.053924463,0.0,1.0
2014-03-06,36.31,36.45,35.7,36.17,116700,25.2422654945813,25.3395917729961,24.818200995774,25.1449392161665,167868.331822658,0.0,1.0
2014-03-07,36.2,36.9,35.94,36.58,171800,25.1657948472554,25.6524262393294,24.9850460444851,25.4299661743813,247127.501346466,0.0,1.0
2014-03-10,35.99,36.33,35.8,36.09,230000,25.0198054296332,25.2561692486406,24.8877197660703,25.0893241999295,330845.898193756,0.0,1.0
2014-03-11,35.09,36.01,34.77,36.01,111900,24.3941364969666,25.0337091836925,24.1716764320185,25.0337091836925,160963.721773397,0.0,1.0
2014-03-12,35.23,35.26,34.6,34.84,121600,24.4914627753814,24.5123184064703,24.0534945225148,24.2203395712259,174916.787914612,0.0,1.0
2014-03-13,34.5,35.42,34.3,35.28,163100,23.9839757522186,24.6235484389444,23.844938211626,24.5262221605296,234612.89563218,0.0,1.0
2014-03-14,34.67,35.0,34.4,34.4,104500,24.1021576617222,24.3315696037,23.9144569819223,23.9144569819223,150319.11461412,0.0,1.0
2014-03-17,34.47,35.42,34.41,34.94,168500,23.9631201211297,24.6235484389444,23.9214088589519,24.2898583415222,242380.581937599,0.0,1.0
2014-03-18,34.95,35.18,34.34,34.49,127700,24.2968102185518,24.4567033902333,23.8727457197445,23.9770238751889,183691.396518881,0.0,1.0
2014-03-19,34.65,35.28,34.2,34.83,88400,24.088253907663,24.5262221605296,23.7754194413297,24.2133876941963,127159.901740556,0.0,1.0
2014-03-20,35.6,35.63,34.51,34.67,214100,24.7486822254777,24.7695378565666,23.9909276292482,24.1021576617222,307974.377405578,0.0,1.0
2014-03-21,35.67,35.96,35.3,35.74,486200,24.7973453646851,24.9989497985443,24.5401259145888,24.8460085038925,699379.45957306,0.0,1.0
2014-03-24,35.6,35.88,34.86,35.88,126400,24.7486822254777,24.9433347823073,24.2342433252852,24.9433347823073,181821.397963873,0.0,1.0
2014-03-25,35.78,36.5,35.24,35.99,146000,24.873816012011,25.3743511581443,24.4984146524111,25.0198054296332,210015.222331688,0.0,1.0
2014-03-26,35.64,36.57,35.63,36.14,227600,24.7764897335962,25.4230142973517,24.7695378565666,25.1240835850776,327393.593169125,0.0,1.0
2014-03-27,35.63,36.03,35.28,35.64,196000,24.7695378565666,25.0476129377517,24.5262221605296,24.7764897335962,281938.243678157,0.0,1.0
2014-03-28,35.41,36.52,35.28,35.65,158700,24.6165965619147,25.3882549122035,24.5262221605296,24.7834416106258,228283.669753692,0.0,1.0
2014-03-31,36.56,36.71,35.43,35.65,151400,25.416062420322,25.5203405757665,24.630500315974,24.7834416106258,217782.908637107,0.0,1.0
2014-04-01,37.11,37.21,36.61,36.64,131400,25.7984156569516,25.8679344272479,25.4508218054702,25.4716774365591,189013.70009852,0.0,1.0
2014-04-02,37.01,37.18,36.67,37.16,163600,25.7288968866553,25.847078796159,25.492533067648,25.8331750420997,235332.125845645,0.0,1.0
2014-04-03,36.35,36.99,36.27,36.93,129900,25.2700730026998,25.7149931325961,25.2144579864628,25.6732818704183,186856.009458126,0.0,1.0
2014-04-04,35.02,36.74,34.93,36.74,168300,24.3454733577592,25.5411962068553,24.2829064644926,25.5411962068553,242092.889852214,0.0,1.0
2014-04-07,34.42,34.93,33.95,34.89,188300,23.9283607359815,24.2829064644926,23.601622515589,24.2550989563741,270862.098390801,0.0,1.0
2014-04-08,34.4,34.86,33.88,34.43,126400,23.9144569819223,24.2342433252852,23.5529593763816,23.9353126130111,181821.397963872,0.0,1.0
2014-04-09,35.44,35.55,34.22,34.53,173200,24.6374521930036,24.7139228403295,23.7893231953889,24.0048313833074,249141.345944168,0.0,1.0
2014-04-10,34.5,35.43,34.31,35.38,145500,23.9839757522186,24.630500315974,23.8518900886556,24.5957409308259,209295.992118223,0.0,1.0
2014-04-11,34.2,34.74,33.83,34.11,147900,23.7754194413297,24.1508208009296,23.5181999912334,23.712852548063,212748.297142854,0.0,1.0
2014-04-14,34.26,34.77,34.0,34.67,138400,23.8171307035075,24.1716764320185,23.6363819007371,24.1021576617222,199082.923087025,0.0,1.0
2014-04-15,34.52,34.7,33.52,34.25,126200,23.9978795062778,24.1230132928111,23.302691803315,23.8101788264778,181533.705878487,0.0,1.0
2014-04-16,34.72,35.08,34.0,34.96,589100,24.1369170468704,24.387184619937,23.6363819007371,24.3037620955815,847397.037504092,0.0,1.0
2014-04-17,33.54,35.13,31.61,34.73,782900,23.3165955573742,24.4219440050852,21.9748832906559,24.1438689239,1126170.66824301,0.0,1.0
2014-04-21,35.69,36.56,34.22,34.29,247100,24.8112491187443,25.416062420322,23.7893231953889,23.8379863345964,355443.571494249,0.0,1.0
2014-04-22,35.9,36.5,35.49,35.68,231800,24.9572385363665,25.3743511581443,24.6722115781518,24.8042972417147,333435.126962229,0.0,1.0
2014-04-23,35.97,36.33,35.66,35.88,178400,25.0059016755739,25.2561692486406,24.7903934876555,24.9433347823073,256621.3401642,0.0,1.0
2014-04-24,35.77,36.33,35.37,36.33,197300,24.8668641349814,25.2561692486406,24.5887890537962,25.2561692486406,283808.242233165,0.0,1.0
2014-04-25,35.24,35.88,35.16,35.75,163600,24.4984146524111,24.9433347823073,24.442799636174,24.8529603809221,235332.125845645,0.0,1.0
2014-04-28,35.35,35.74,34.48,35.36,176400,24.574885299737,24.8460085038925,23.9700719981593,24.5818371767666,253744.419310341,0.0,1.0
2014-04-29,34.93,35.75,34.91,35.48,133400,24.2829064644926,24.8529603809221,24.2690027104333,24.6652597011221,191890.620952378,0.0,1.0
2014-04-30,35.23,35.48,34.31,34.88,213400,24.4914627753814,24.6652597011221,23.8518900886556,24.2481470793444,306967.455106728,0.0,1.0
2014-05-01,34.71,35.29,34.01,35.29,259700,24.1299651698408,24.5331740375592,23.6433337777667,24.5331740375592,373568.172873557,0.0,1.0
2014-05-02,35.04,35.48,34.63,34.78,147500,24.3593771118185,24.6652597011221,24.0743501536037,24.1786283090482,212172.912972082,0.0,1.0
2014-05-05,35.95,36.08,34.66,34.69,332600,24.9919979215147,25.0823723228999,24.0952057846926,24.1160614157815,478431.937996709,0.0,1.0
2014-05-06,35.03,35.99,35.02,35.88,202000,24.3524252347889,25.0198054296332,24.3454733577592,24.9433347823073,290569.006239733,0.0,1.0
2014-05-07,35.2,35.51,34.7,35.17,261000,24.4706071442926,24.686115332211,24.1230132928111,24.4497515132037,375438.171428565,0.0,1.0
2014-05-08,35.63,36.52,35.2,35.2,287800,24.7695378565666,25.3882549122035,24.4706071442926,24.4706071442926,413988.910870273,0.0,1.0
2014-05-09,36.3,36.33,35.34,35.49,197700,25.2353136175517,25.2561692486406,24.5679334227074,24.6722115781518,284383.626403937,0.0,1.0
2014-05-12,37.61,38.0,36.52,36.52,224700,26.146009508433,26.4171327125885,25.3882549122035,25.3882549122035,323222.05793103,0.0,1.0
2014-05-13,36.56,37.6,36.23,37.46,273000,25.416062420322,26.1390576314034,25.1866504783443,26.0417313529886,392699.696551719,0.0,1.0
2014-05-14,35.43,36.24,35.34,36.24,201900,24.8042972417147,25.3713726231934,24.7412888659949,25.3713726231934,288390.230543193,0.25,1.0
2014-05-15,35.49,35.65,34.62,35.15,217200,24.846302825528,24.9583177156966,24.2372218602361,24.6082711839196,310244.467924623,0.0,1.0
2014-05-16,36.02,36.03,35.15,35.39,166500,25.2173521492115,25.2243530798471,24.6082711839196,24.7762935191726,237825.524444981,0.0,1.0
2014-05-19,36.83,36.91,35.85,35.99,205700,25.7844275306902,25.8404349757745,25.0983363284074,25.1963493573049,293818.080350346,0.0,1.0
2014-05-20,36.24,36.76,35.59,36.67,330500,25.3713726231934,25.7354210162414,24.9163121318833,25.6724126405216,472080.095069467,0.0,1.0
2014-05-21,36.26,36.63,35.78,36.38,154400,25.3853744844645,25.6444089179794,25.0493298139586,25.4693856520909,220542.107953784,0.0,1.0
2014-05-22,36.97,37.12,36.24,36.26,169200,25.8824405595877,25.9874545191208,25.3713726231934,25.3853744844645,241682.154571116,0.0,1.0
2014-05-23,37.81,37.92,36.76,36.85,131900,26.470518732973,26.5475289699639,25.7354210162414,25.7984293919613,188403.523569327,0.0,1.0
2014-05-27,37.99,38.83,37.74,38.12,219500,26.5965354844127,27.184613657798,26.4215122185242,26.6875475826747,313529.74543948,0.0,1.0
2014-05-28,37.48,37.93,37.42,37.85,157200,26.2394880220002,26.5545299005995,26.197482438187,26.4985224555152,224541.576232739,0.0,1.0
2014-05-29,37.58,37.71,37.05,37.54,136400,26.3094973283556,26.4005094266176,25.938448004672,26.2814936058135,194831.240446219,0.0,1.0
2014-05-30,37.43,37.7,37.26,37.64,164800,26.2044833688225,26.3935084959821,26.0854675480184,26.3515029121688,235397.275847044,0.0,1.0
2014-06-02,36.77,37.55,36.44,37.42,150900,25.742421946877,26.288494536449,25.5113912359042,26.197482438187,215542.772605091,0.0,1.0
2014-06-03,36.41,36.68,35.82,36.66,175500,25.4903884439975,25.6794135711571,25.0773335365007,25.665411709886,250680.958198764,0.0,1.0
2014-06-04,36.2,36.35,35.85,36.35,195400,25.3433689006512,25.4483828601843,25.0983363284074,25.4483828601843,279105.750609906,0.0,1.0
2014-06-05,37.0,37.29,36.07,36.2,219700,25.9034433514943,26.106470339925,25.2523568023892,25.3433689006512,313815.42174512,0.0,1.0
2014-06-06,37.65,38.3,37.05,37.05,206600,26.3585038428044,26.8135643341144,25.938448004672,25.938448004672,295103.623725724,0.0,1.0
2014-06-09,38.26,38.41,37.41,37.72,180300,26.7855606115723,26.8905745711053,26.1904815075514,26.4075103572532,257537.189534114,0.0,1.0
2014-06-10,38.27,38.44,37.93,38.07,135800,26.7925615422078,26.911577363012,26.5545299005995,26.652542929497,193974.2115293,0.0,1.0
2014-06-11,37.97,38.18,37.57,38.01,109800,26.5825336231416,26.7295531664879,26.3024963977201,26.6105373456838,156836.29179615,0.0,1.0
2014-06-12,37.77,38.11,37.28,37.79,113900,26.4425150104309,26.6805466520392,26.0994694092894,26.4565168717019,162692.656061762,0.0,1.0
2014-06-13,37.77,38.11,37.34,37.93,118100,26.4425150104309,26.6805466520392,26.1414749931027,26.5545299005995,168691.858480193,0.0,1.0
2014-06-16,38.01,38.02,37.64,37.68,113300,26.6105373456838,26.6175382763193,26.3515029121688,26.379506634711,161835.627144843,0.0,1.0
2014-06-17,38.51,39.12,37.99,38.08,276400,26.9605838774607,27.3876406462286,26.5965354844127,26.6595438601326,394804.654393951,0.0,1.0
2014-06-18,38.55,38.57,38.04,38.53,134400,26.9885876000029,27.002589461274,26.6315401375904,26.9745857387318,191974.477389822,0.0,1.0
2014-06-19,38.82,38.97,38.36,38.7,128400,27.1776127271624,27.2826266866955,26.8555699179277,27.093601559536,183404.188220634,0.0,1.0
2014-06-20,38.96,39.29,38.58,38.85,409600,27.27562575606,27.5066564670328,27.0095903919095,27.1986155190691,585065.073949935,0.0,1.0
2014-06-23,38.53,38.97,38.21,38.97,127100,26.9745857387318,27.2826266866955,26.7505559583946,27.2826266866955,181547.292233977,0.0,1.0
2014-06-24,38.16,39.24,38.13,38.53,138800,26.7155513052169,27.4716518138551,26.6945485133103,26.9745857387318,198259.356113894,0.0,1.0
2014-06-25,38.61,38.64,37.75,37.97,128300,27.0305931838161,27.0515959757227,26.4285131491598,26.5825336231416,183261.350067814,0.0,1.0
2014-06-26,37.91,38.45,37.48,38.43,182900,26.5405280393284,26.9185782936475,26.2394880220002,26.9045764323764,261250.98150743,0.0,1.0
2014-06-27,38.96,39.1,37.66,37.66,366300,27.27562575606,27.3736387849575,26.3655047734399,26.3655047734399,523216.153778958,0.0,1.0
2014-06-30,39.11,39.16,38.4,38.96,174400,27.3806397155931,27.4156443687708,26.8835736404698,27.27562575606,249109.738517746,0.0,1.0
2014-07-01,39.57,40.43,39.36,39.36,346100,27.7026825248279,28.3047625594842,27.5556629814816,27.5556629814816,494362.846909357,0.0,1.0
2014-07-02,39.05,39.58,38.96,39.39,159800,27.3386341317798,27.7096834554634,27.27562575606,27.5766657733882,228255.368206054,0.0,1.0
2014-07-03,39.75,40.13,39.24,39.24,123200,27.8286992762676,28.0947346404181,27.4716518138551,27.4716518138551,175976.604274004,0.0,1.0
2014-07-07,38.97,39.57,38.77,39.56,142500,27.2826266866955,27.7026825248279,27.1426080739848,27.6956815941923,203544.367768227,0.0,1.0
2014-07-08,38.7,38.96,38.44,38.96,319400,27.093601559536,27.27562575606,26.911577363012,27.27562575606,456225.060106468,0.0,1.0
2014-07-09,38.39,38.83,38.32,38.7,131800,26.8765727098343,27.184613657798,26.8275661953855,27.093601559536,188260.685416507,0.0,1.0
2014-07-10,37.93,38.16,37.38,37.52,178600,26.5545299005995,26.7155513052169,26.1694787156448,26.2674917445424,255108.940936178,0.0,1.0
2014-07-11,37.6,38.0,37.55,37.93,121200,26.3234991896267,26.6035364150482,26.288494536449,26.5545299005995,173119.841217608,0.0,1.0
2014-07-14,38.0,38.11,37.74,38.0,159100,26.6035364150482,26.6805466520392,26.4215122185242,26.6035364150482,227255.501136316,0.0,1.0
2014-07-15,37.74,38.06,37.25,37.94,159200,26.4215122185242,26.6455419988615,26.0784666173828,26.561530831235,227398.339289135,0.0,1.0
2014-07-16,37.55,38.07,37.15,38.07,240100,26.288494536449,26.652542929497,26.0084573110274,26.652542929497,342954.40492036,0.0,1.0
2014-07-17,37.21,38.4,36.96,37.36,229100,26.0504628948407,26.8835736404698,25.8754396289522,26.1554768543737,327242.208110181,0.0,1.0
2014-07-18,37.5,37.69,37.12,37.16,300300,26.2534898832713,26.3865075653465,25.9874545191208,26.015458241663,428942.972917885,0.0,1.0
2014-07-21,37.03,37.25,36.53,37.2,221600,25.924446143401,26.0784666173828,25.574399611624,26.0434619642051,316529.346648695,0.0,1.0
2014-07-22,37.5,37.58,37.09,37.3,325100,26.2534898832713,26.3094973283556,25.9664517272142,26.1134712705605,464366.834817197,0.0,1.0
2014-07-23,37.07,37.54,36.99,37.54,177700,25.9524498659431,26.2814936058135,25.8964424208588,26.2814936058135,253823.3975608,0.0,1.0
2014-07-24,36.91,37.63,36.58,37.19,303100,25.8404349757745,26.3445019815333,25.6094042648017,26.0364610335696,432942.441196839,0.0,1.0
2014-07-25,36.21,36.77,36.04,36.6,274600,25.3503698312868,25.742421946877,25.2313540104826,25.6234061260728,392233.567643193,0.0,1.0
2014-07-28,36.02,36.31,35.6,36.22,225000,25.2173521492115,25.4203791376422,24.9233130625189,25.3573707619223,321385.843844569,0.0,1.0
2014-07-29,35.81,36.52,35.8,36.15,176200,25.0703326058652,25.5673986809885,25.0633316752297,25.3083642474735,251680.825268502,0.0,1.0
2014-07-30,35.94,36.21,35.75,36.04,146000,25.1613447041272,25.3503698312868,25.028327022052,25.2313540104826,208543.70311692,0.0,1.0
2014-07-31,35.34,36.13,35.34,35.45,238100,24.7412888659949,25.2943623862025,24.7412888659949,24.8182991029858,340097.641863964,0.0,1.0
2014-08-01,35.08,35.53,34.78,35.36,226200,24.5592646694709,24.8743065480701,24.3492367504047,24.7552907272659,323099.901678406,0.0,1.0
2014-08-04,35.5,35.66,34.62,35.21,277500,24.8533037561635,24.9653186463321,24.2372218602361,24.6502767677329,396375.874074968,0.0,1.0
2014-08-05,35.7,35.94,35.27,35.27,117000,24.9933223688743,25.1613447041272,24.6922823515461,24.6922823515461,167120.638799176,0.0,1.0
2014-08-06,36.17,36.41,35.53,35.53,119300,25.3223661087446,25.4903884439975,24.8743065480701,24.8743065480701,170405.916314032,0.0,1.0
2014-08-07,36.09,36.43,35.8,36.32,186900,25.2663586636603,25.5043903052686,25.0633316752297,25.4273800682777,266964.507620222,0.0,1.0
2014-08-08,36.88,36.98,36.08,36.08,148600,25.8194321838679,25.8894414902233,25.2593577330248,25.2593577330248,212257.495090235,0.0,1.0
2014-08-11,37.18,37.65,36.7,37.13,113200,26.029460102934,26.3585038428044,25.6934154324282,25.9944554497564,161692.788992023,0.0,1.0
2014-08-12,36.89,37.27,36.62,36.99,108200,25.8264331145034,26.0924684786539,25.6374079873439,25.8964424208588,154550.881351033,0.0,1.0
2014-08-13,37.25,37.3,36.64,36.74,205300,26.2534898832713,26.2887294670072,25.8235669616929,25.8940461291648,291291.74955414,0.25,1.0
2014-08-14,37.21,37.41,36.99,37.28,115700,26.2252982162825,26.3662565512263,26.0702440478444,26.2746336335129,164161.984527102,0.0,1.0
2014-08-15,37.03,37.85,36.71,37.6,153000,26.0984357148332,26.6763648881025,25.8729023789232,26.5001669694228,217085.424655545,0.0,1.0
2014-08-18,37.92,38.0,37.39,37.46,124400,26.7257003053328,26.7820836393103,26.3521607177319,26.4014961349622,176506.05769379,0.0,1.0
2014-08-19,38.16,38.38,38.01,38.01,118200,26.8948503072653,27.0499044757034,26.7891315560575,26.7891315560575,167709.131988793,0.0,1.0
2014-08-20,37.91,38.09,37.54,37.99,102300,26.7186523885856,26.845514890035,26.4578794689397,26.7750357225631,145149.274132433,0.0,1.0
2014-08-21,38.2,38.29,37.41,37.88,181000,26.9230419742541,26.9864732249787,26.3662565512263,26.6975086383441,256813.476226494,0.0,1.0
2014-08-22,38.34,38.58,38.0,38.16,126500,27.0217128087147,27.1908628106472,26.7820836393103,26.8948503072653,179485.66156161,0.0,1.0
2014-08-25,37.89,38.2,37.35,37.92,190000,26.7045565550913,26.9230419742541,26.3239690507432,26.7257003053328,269583.207088585,0.0,1.0
2014-08-26,38.23,38.29,37.87,37.88,159800,26.9441857244956,26.9864732249787,26.6904607215969,26.6975086383441,226733.665751347,0.0,1.0
2014-08-27,37.93,38.47,37.78,38.35,160000,26.73274822208,27.1133357264281,26.6270294708722,27.0287607254619,227017.437548282,0.0,1.0
2014-08-28,37.67,37.98,37.44,37.83,115500,26.5495023866531,26.7679878058159,26.3874003014678,26.6622690546081,163878.212730167,0.0,1.0
2014-08-29,37.91,37.95,37.49,37.78,111400,26.7186523885856,26.7468440555744,26.4226398852038,26.6270294708722,158060.890892992,0.0,1.0
2014-09-02,38.66,38.73,37.78,38.06,216300,27.2472461446247,27.296581561855,26.6270294708722,26.8243711397934,306899.198385583,0.0,1.0
2014-09-03,38.24,38.87,38.1,38.87,115100,26.9512336412428,27.3952523963156,26.8525628067822,27.3952523963156,163310.669136296,0.0,1.0
2014-09-04,38.62,38.89,38.26,38.4,166100,27.2190544776359,27.40934822981,26.9653294747372,27.0640003091978,235672.47735481,0.0,1.0
2014-09-05,38.78,38.86,38.31,38.45,161200,27.3318211455909,27.3882044795684,27.0005690584731,27.0992398929337,228720.068329894,0.0,1.0
2014-09-08,38.28,39.0,38.1,38.78,117900,26.9794253082316,27.486875314029,26.8525628067822,27.3318211455909,167283.47429339,0.0,1.0
2014-09-09,37.95,38.3,37.75,38.24,152300,26.7468440555744,26.9935211417259,26.6058857206306,26.9512336412428,216092.223366271,0.0,1.0
2014-09-10,38.24,38.3,37.78,37.98,107200,26.9512336412428,26.9935211417259,26.6270294708722,26.7679878058159,152101.683157349,0.0,1.0
2014-09-11,38.59,38.68,37.98,37.98,73800,27.1979107273943,27.261341978119,26.7679878058159,26.7679878058159,104711.793069145,0.0,1.0
2014-09-12,38.27,38.71,37.97,38.69,126700,26.9723773914844,27.2824857283606,26.7609398890688,27.2683898948662,179769.433358546,0.0,1.0
2014-09-15,38.27,38.6,38.05,38.43,96700,26.9723773914844,27.2049586441415,26.8173232230463,27.0851440594394,137203.663818243,0.0,1.0
2014-09-16,38.57,38.93,38.26,38.38,183300,27.1838148939,27.4375398967987,26.9653294747372,27.0499044757034,260076.851891251,0.0,1.0
2014-09-17,38.84,38.84,38.29,38.5,118800,27.374108646074,27.374108646074,26.9864732249787,27.1344794766697,168560.4473796,0.0,1.0
2014-09-18,38.86,39.17,38.69,39.05,93800,27.3882044795684,27.6066898987312,27.2683898948662,27.5221148977649,133088.97276268,0.0,1.0
2014-09-19,38.43,39.09,38.15,39.09,263000,27.0851440594394,27.5503065647537,26.8878023905181,27.5503065647537,373159.912969988,0.0,1.0
2014-09-22,37.8,38.39,37.66,38.28,168138,26.6411253043666,27.0569523924506,26.542454469906,26.9794253082316,238564.111965581,0.0,1.0
2014-09-23,37.42,37.78,37.3,37.7,119120,26.3733044679735,26.6270294708722,26.2887294670072,26.5706461368947,169014.482254696,0.0,1.0
2014-09-24,37.77,37.94,37.485,37.61,110940,26.619981554125,26.7397961388272,26.4191159268302,26.50721488617,157408.21576004,0.0,1.0
2014-09-25,36.78,37.78,36.7,37.59,148082,25.9222377961535,26.6270294708722,25.865854462176,26.4931190526757,210107.476168905,0.0,1.0
2014-09-26,36.98,37.05,36.61,36.81,193166,26.0631961310972,26.1125315483276,25.8024232114513,25.9433815463951,274075.314634072,0.0,1.0
2014-09-29,36.74,37.05,36.46,36.46,99443,25.8940461291648,26.1125315483276,25.6967044602435,25.6967044602435,141095.594013211,0.0,1.0
2014-09-30,35.99,36.97,35.99,36.72,249074,25.3654523731257,26.0561482143501,25.3654523731257,25.8799502956704,353400.882749381,0.0,1.0
2014-10-01,35.37,36.02,35.185,36.02,365446,24.9284815348002,25.3865961233673,24.7980950749772,25.3865961233673,518516.340514184,0.0,1.0
2014-10-02,35.9,36.04,35.28,35.4,112241,25.3020211224011,25.4006919568617,24.8650502840755,24.9496252850417,159254.151299104,0.0,1.0
2014-10-03,36.14,36.43,35.96,36.34,124828,25.4711711243336,25.675560710002,25.3443086228842,25.6121294592773,177113.329339231,0.0,1.0
2014-10-06,35.96,36.29,35.75,36.22,110342,25.3443086228842,25.5768898755414,25.1963023711933,25.527554458311,156559.738087203,0.0,1.0
2014-10-07,35.41,35.94,35.35,35.7,158057,24.9566732017889,25.3302127893898,24.9143857013058,25.1610627874573,224260.594541055,0.0,1.0
2014-10-08,36.08,36.09,34.89,35.33,159467,25.4288836238504,25.4359315405976,24.5901815309352,24.9002898678114,226261.18570945,0.0,1.0
2014-10-09,34.91,36.25,34.89,36.09,172154,24.6042773644296,25.5486982085526,24.5901815309352,25.4359315405976,244262.249648043,0.0,1.0
2014-10-10,35.07,35.85,34.75,34.75,150251,24.7170440323845,25.2667815386651,24.4915106964746,24.4915106964746,213184.981306669,0.0,1.0
2014-10-13,35.45,35.93,34.92,35.04,199221,24.9848648687777,25.3231648726426,24.6113252811767,24.695900282143,282666.505786289,0.0,1.0
2014-10-14,36.04,36.53,35.7,35.8,136310,25.4006919568617,25.7460398774738,25.1610627874573,25.2315419549292,193404.668201289,0.0,1.0
2014-10-15,36.18,36.57,35.11,35.39,216118,25.4993627913223,25.7742315444626,24.7452356993733,24.9425773682945,306640.966050373,0.0,1.0
2014-10-16,39.8,40.0,37.28,37.31,464213,28.050708653804,28.1916669887477,26.2746336335129,26.2957773837544,658652.785853754,0.0,1.0
2014-10-17,39.6,40.36,39.18,40.06,308963,27.9097503188602,28.4453919916464,27.6137378154784,28.2339544892308,438374.928482687,0.0,1.0
2014-10-20,40.1,40.202,39.45,39.53,288158,28.2621461562196,28.3340349070409,27.8040315676524,27.8604149016299,408855.567306486,0.0,1.0
2014-10-21,41.43,41.47,40.2,40.2,299459,29.1995190835954,29.2277107505842,28.3326253236914,28.3326253236914,424890.092692319,0.0,1.0
2014-10-22,41.72,42.76,41.45,41.58,337757,29.4039086692639,30.1368920109713,29.2136149170898,29.3052378348032,479229.554087469,0.0,1.0
2014-10-23,42.1,42.53,41.915,42.25,282161,29.671729505657,29.974789925786,29.541343045834,29.7774482568648,400346.66997538,0.0,1.0
2014-10-24,42.49,42.674,41.922,42.22,275503,29.9465982587972,30.0762799269455,29.546276587557,29.7563045066232,390899.906855403,0.0,1.0
2014-10-27,42.76,42.798,42.15,42.31,140562,30.1368920109713,30.1636740946106,29.7069690893929,29.8197357573479,199437.656604135,0.0,1.0
2014-10-28,44.23,44.25,43.03,43.03,214152,31.1729357728078,31.1870316063021,30.3271857631453,30.3271857631453,303851.489286498,0.0,1.0
2014-10-29,45.17,45.38,44.0,44.31,287790,31.8354399470433,31.9834461987343,31.0108336876225,31.2293191067853,408333.427200126,0.0,1.0
2014-10-30,46.13,46.45,44.76,45.0,337401,32.5120399547733,32.7375732906833,31.5464753604087,31.7156253623412,478724.440288925,0.0,1.0
2014-10-31,46.65,47.5,46.3,46.86,368992,32.878531625627,33.4776045491379,32.6318545394755,33.0265378773179,523547.614473849,0.0,1.0
2014-11-03,46.51,47.05,46.15,46.57,215936,32.7798607911664,33.1604482955145,32.5261357882677,32.8221482916495,306382.733715162,0.0,1.0
2014-11-04,46.39,46.88,46.23,46.3,213858,32.6952857902001,33.0406337108123,32.5825191222452,32.6318545394755,303434.344745004,0.0,1.0
2014-11-05,46.54,46.94,45.96,46.7,243586,32.8010045414079,33.0829212112954,32.3922253700711,32.9137712093629,345614.184641475,0.0,1.0
2014-11-06,46.62,46.86,46.3701,46.41,322614,32.8573878753854,33.0265378773179,32.6812604358732,32.7093816236945,457743.77248251,0.0,1.0
2014-11-07,46.59,46.69,46.43,46.67,244042,32.8362441251439,32.9067232926158,32.7234774571889,32.8926274591214,346261.184338487,0.0,1.0
2014-11-10,46.5,46.81,46.13,46.59,405161,32.7728128744192,32.991298293582,32.5120399547733,32.8362441251439,574866.325090622,0.0,1.0
2014-11-11,46.82,47.12,46.39,46.58,261821,32.9983462103292,33.2097837127448,32.6952857902001,32.8291962083967,371487.078227055,0.0,1.0
2014-11-12,47.95,48.08,46.59,46.59,179279,33.7947608027613,33.8863837204747,32.8362441251439,32.8362441251439,254371.619913866,0.0,1.0
2014-11-13,46.78,48.418,46.77,47.99,168942,33.1463524620201,34.3069707889288,33.1392668800488,34.0037078805546,238430.661987788,0.25,1.0
2014-11-14,47.3,47.32,46.62,46.76,241854,33.5148027245308,33.5289738884735,33.0329831504784,33.1321812980774,341332.583516204,0.0,1.0
2014-11-17,46.85,47.65,46.81,47.13,205097,33.1959515358196,33.7627980935284,33.1676092079342,33.3943478310177,289456.816432322,0.0,1.0
2014-11-18,46.69,47.87,46.62,47.08,282039,33.0825822242779,33.9186808968983,33.0329831504784,33.3589199211609,398046.344167665,0.0,1.0
2014-11-19,46.18,46.83,45.76,46.65,144854,32.7212175437385,33.1817803718769,32.4236231009414,33.0542398963924,204434.865880474,0.0,1.0
2014-11-20,47.02,47.25,46.06,46.06,132459,33.3164064293327,33.479374814674,32.6361905600822,32.6361905600822,186941.595673311,0.0,1.0
2014-11-21,46.7,47.75,46.66,47.57,126110,33.0896678062492,33.833653913242,33.0613254783638,33.7061134377575,177981.146093215,0.0,1.0
2014-11-24,47.56,47.62,46.77,46.77,163453,33.6990278557862,33.7415413476143,33.1392668800488,33.1392668800488,230683.944749617,0.0,1.0
2014-11-25,47.77,48.36,47.63,47.74,119848,33.8478250771847,34.2658744134949,33.7486269295857,33.8265683312706,169143.481063989,0.0,1.0
2014-11-26,47.88,48.39,47.64,47.76,111388,33.9257664788697,34.287131159409,33.755712511557,33.8407394952133,157203.74197947,0.0,1.0
2014-11-28,46.94,48.11,46.8,47.96,75488,33.2597217735619,34.0887348642109,33.1605236259628,33.9824511346405,106537.473287484,0.0,1.0
2014-12-01,46.8,47.18,46.58,46.87,182801,33.1605236259628,33.4297757408745,33.0046408225929,33.2101226997623,257990.099809578,0.0,1.0
2014-12-02,47.99,48.03,46.95,46.95,152980,34.0037078805546,34.0320502084401,33.2668073555332,33.2668073555332,215903.225194989,0.0,1.0
2014-12-03,48.51,48.8,47.41,47.98,197065,34.3721581430653,34.5776400202347,33.5927441262158,33.9966222985833,278121.120885413,0.0,1.0
2014-12-04,48.04,48.43,47.85,48.33,129855,34.0391357904114,34.3154734872944,33.9045097329556,34.2446176675808,183266.527047296,0.0,1.0
2014-12-05,48.92,49.05,47.85,47.98,176108,34.6626670038911,34.7547795695187,33.9045097329556,33.9966222985833,248544.157292712,0.0,1.0
2014-12-08,48.15,49.36,47.5,48.7,196285,34.1170771920964,34.9744326106309,33.656514363958,34.5067842005212,277020.29387762,0.0,1.0
2014-12-09,49.93,49.99,47.24,47.5,154012,35.3783107829984,35.4208242748265,33.4722892327027,33.656514363958,217359.704005299,0.0,1.0
2014-12-10,48.44,50.11,48.39,49.77,112094,34.3225590692658,35.5058512584828,34.287131159409,35.2649414714566,158200.13155319,0.0,1.0
2014-12-11,49.02,50.0,48.49,48.91,109997,34.7335228236047,35.4279098567979,34.3579869791226,34.6555814219197,155240.600482241,0.0,1.0
2014-12-12,48.41,49.28,48.34,48.51,130002,34.3013023233517,34.91774795486,34.2517032495522,34.3721581430653,183473.990598764,0.0,1.0
2014-12-15,47.56,49.0,47.49,48.81,206050,33.6990278557862,34.7193516596619,33.6494287819866,34.5847256022061,290801.801225176,0.0,1.0
2014-12-16,48.01,48.815,47.09,47.63,220810,34.0178790444973,34.5882683931918,33.3660055031323,33.7486269295857,311632.835372634,0.0,1.0
2014-12-17,49.94,50.05,47.75,48.06,182130,35.3853963649697,35.4633377666547,33.833653913242,34.0533069543541,257043.106319541,0.0,1.0
2014-12-18,50.58,50.75,49.5,50.75,174795,35.8388736111367,35.9593285046499,35.0736307582299,35.9593285046499,246691.098496262,0.0,1.0
2014-12-19,49.93,50.7,49.5,50.54,801816,35.3783107829984,35.9239005947931,35.0736307582299,35.8105312832513,1131616.29241041,0.0,1.0
2014-12-22,50.2,50.46,49.4,50.17,168512,35.5696214962251,35.7538466274804,35.0027749385163,35.548364750311,237823.795816825,0.0,1.0
2014-12-23,50.8,51.12,50.27,50.42,141475,35.9947564145067,36.2214950375902,35.6192205700246,35.725504299595,199666.02683005,0.0,1.0
2014-12-24,50.98,51.4,50.53,50.81,56030,36.1222968899911,36.4198913327882,35.80344570128,36.001841996478,79076.0733930921,0.0,1.0
2014-12-26,51.53,52.0,51.19,51.3,71752,36.5120038984159,36.8450262510698,36.2710941113897,36.3490355130746,101264.794183494,0.0,1.0
2014-12-29,52.53,52.71,51.09,51.59,107028,37.2205620955519,37.3481025710363,36.2002382916761,36.5545173902441,151050.401269246,0.0,1.0
2014-12-30,52.23,52.9,52.07,52.33,112575,37.0079946364111,37.4827286284922,36.8946253248693,37.0788504561247,158878.974874662,0.0,1.0
2014-12-31,51.06,52.72,51.03,52.41,130264,36.178981545762,37.3551881530077,36.1577247998479,37.1355351118955,183843.755568048,0.0,1.0
2015-01-02,50.5,51.8,49.96,51.45,126884,35.7821889553659,36.7033146116426,35.3995675289125,36.455319242645,179073.505200947,0.0,1.0
2015-01-05,49.83,50.94,49.57,50.06,182584,35.3074549632848,36.0939545621057,35.1232298320294,35.4704233486261,257683.844090743,0.0,1.0
2015-01-06,49.11,50.37,48.64,49.83,191959,34.7972930613469,35.6900763897382,34.464270708693,35.3074549632848,270914.937934402,0.0,1.0
2015-01-07,49.73,49.96,49.12,49.48,137335,35.2365991435712,35.3995675289125,34.8043786433183,35.0594595942872,193823.17578869,0.0,1.0
2015-01-08,50.59,51.24,50.11,50.11,496595,35.8459591931081,36.3065220212465,35.5058512584828,35.5058512584828,700852.805044486,0.0,1.0
2015-01-09,49.71,50.96,49.71,50.44,192275,35.2224279796285,36.1081257260484,35.2224279796285,35.7396754635377,271360.914004226,0.0,1.0
2015-01-12,49.36,50.14,49.02,49.86,184621,34.9744326106309,35.5271080043969,34.7335228236047,35.3287117091989,260558.696161093,0.0,1.0
2015-01-13,49.78,51.16,49.02,49.92,184232,35.272027053428,36.2498373654756,34.7335228236047,35.371225201027,260009.693973873,0.0,1.0
2015-01-14,50.05,50.29,49.08,49.08,180193,35.4633377666547,35.6333917339673,34.7760363154328,34.7760363154328,254309.385916856,0.0,1.0
2015-01-15,48.83,50.33,48.55,50.31,116645,34.5988967661488,35.6617340618528,34.4005004709508,35.64756289791,164623.033748657,0.0,1.0
2015-01-16,48.93,49.23,48.33,48.54,222341,34.6697525858624,34.8823200450032,34.2446176675808,34.3934148889794,313793.561204596,0.0,1.0
2015-01-20,48.5,49.25,48.32,49.07,227284,34.365072561094,34.8964912089459,34.2375320856095,34.7689507334615,320769.699537311,0.0,1.0
2015-01-21,48.11,48.84,47.85,48.28,104973,34.0887348642109,34.6059823481202,33.9045097329556,34.209189757724,148150.145498716,0.0,1.0
2015-01-22,49.77,49.78,47.5,48.2,188736,35.2649414714566,35.272027053428,33.656514363958,34.1525051019532,266366.264285537,0.0,1.0
2015-01-23,49.46,49.82,48.86,49.78,90344,35.0452884303445,35.3003693813134,34.6201535120629,35.272027053428,127503.9938359,0.0,1.0
2015-01-26,50.05,50.17,48.74,49.35,133238,35.4633377666547,35.548364750311,34.5351265284066,34.9673470286595,188041.011364426,0.0,1.0
2015-01-27,50.02,50.36,49.0,49.34,172416,35.4420810207406,35.6829908077668,34.7193516596619,34.9602614466882,243333.576122495,0.0,1.0
2015-01-28,50.0,50.4899,49.69,50.37,176520,35.4279098567979,35.7750325175748,35.2082568156858,35.6900763897382,249125.619763495,0.0,1.0
2015-01-29,50.88,51.06,49.62,50.04,144746,36.0514410702775,36.178981545762,35.1586577418862,35.4562521846833,204282.443679395,0.0,1.0
2015-01-30,49.25,50.64,49.17,50.39,175438,34.8964912089459,35.8813871029649,34.8398065531751,35.7042475536809,247598.575119352,0.0,1.0
2015-02-02,50.35,50.4,48.36,49.54,161234,35.6759052257955,35.7113331356523,34.2658744134949,35.1019730861154,227552.233044116,0.0,1.0
2015-02-03,52.25,52.42,50.55,50.55,179746,37.0221658003538,37.1426206938669,35.8176168652227,35.8176168652227,253678.52736239,0.0,1.0
2015-02-04,51.41,52.75,51.3,51.89,191927,36.4269769147596,37.3764448989218,36.3490355130746,36.7670848493849,270869.775800749,0.0,1.0
2015-02-05,52.5,52.74,51.3,51.64,132439,37.1993053496378,37.3693593169504,36.3490355130746,36.5899453001009,186913.369339777,0.0,1.0
2015-02-06,53.37,53.65,52.025,52.62,178413,37.8157509811461,38.0141472763441,36.8627402059982,37.2843323332941,251797.242232406,0.0,1.0
2015-02-09,52.65,53.54,52.43,53.26,154798,37.3055890792082,37.9362058746592,37.1497062758383,37.7378095794611,218468.998913151,0.0,1.0
2015-02-10,53.0,53.17,52.0,53.15,93057,37.5535844482058,37.6740393417189,36.8450262510698,37.6598681777762,131332.895979671,0.0,1.0
2015-02-11,52.13,53.3,51.76,52.77,191918,36.9371388166975,37.7661519073466,36.6749722837572,37.3906160628645,270857.073950659,0.0,1.0
2015-02-12,50.84,51.48,48.5,50.5,430872,36.0230987423921,36.4765759885591,34.365072561094,35.7821889553659,608096.839104558,0.0,1.0
2015-02-13,53.44,53.48,51.07,51.07,237546,37.8653500549456,37.893692382831,36.1860671277334,36.1860671277334,335252.631273165,0.0,1.0
2015-02-17,51.3,53.47,50.82,53.3,303487,36.3490355130746,37.8866068008597,36.0089275784494,37.7661519073466,428316.264248605,0.0,1.0
2015-02-18,51.54,51.72,50.54,51.06,204419,36.5190894803873,36.6466299558717,35.8105312832513,36.178981545762,288499.943725548,0.0,1.0
2015-02-19,51.63,51.89,51.28,51.47,158576,36.5828597181295,36.7670848493849,36.3348643491319,36.4694904065878,223800.953317561,0.0,1.0
2015-02-20,52.02,52.2,50.94,51.66,142077,36.8591974150125,36.986737890497,36.0939545621057,36.6041164640436,200515.639469398,0.0,1.0
2015-02-23,51.94,52.38,51.34,51.98,141962,36.8025127592417,37.1142783659815,36.3773778409601,36.8308550871271,200353.338051582,0.0,1.0
2015-02-24,51.52,52.35,51.0,52.02,190612,36.5049183164446,37.0930216200674,36.1364680539339,36.8591974150125,269013.894370945,0.0,1.0
2015-02-25,51.04,51.745,50.615,51.53,147480,36.1648103818193,36.6643439108001,35.8636731480365,36.5120038984159,208140.983473375,0.0,1.0
2015-02-26,51.15,51.4,50.68,50.83,116717,36.4198913327882,36.5978966667706,36.0852413049014,36.1920445052908,163923.458624525,0.25,1.0
2015-02-27,51.0,51.7,50.77,51.06,175339,36.3130881323988,36.8115030675494,36.1493232251351,36.3558094125546,246255.261116766,0.0,1.0
2015-03-02,51.55,52.28,50.96,50.96,168266,36.70469986716,37.2244754423884,36.2846072789617,36.2846072789617,236321.570027625,0.0,1.0
2015-03-03,51.04,51.64,50.49,51.23,131050,36.341568985836,36.7687817873936,35.9499572510748,36.4768530396626,184053.473382146,0.0,1.0
2015-03-04,50.45,51.25,50.21,50.93,207407,35.9214763976377,36.4910934663812,35.7505912770146,36.2632466388838,291293.237342776,0.0,1.0
2015-03-05,50.56,50.82,49.91,50.59,124281,35.9997987445899,36.1849242919315,35.5369848762358,36.0211593846678,174546.735790969,0.0,1.0
2015-03-06,49.97,50.51,49.29,49.99,210311,35.5797061563916,35.9641976777934,35.0955316479596,35.5939465831101,295371.766810168,0.0,1.0
2015-03-09,50.84,51.21,50.09,50.09,291811,36.1991647186501,36.462612612944,35.6651487167031,35.6651487167031,409834.628928787,0.0,1.0
2015-03-10,49.74,50.5199,49.23,50.37,178462,35.4159412491278,35.9712466890191,35.0528103678038,35.8645146907633,250641.365636968,0.0,1.0
2015-03-11,50.76,50.84,49.46,49.74,228597,36.1422030117758,36.1991647186501,35.2165752750676,35.4159412491278,321053.581493617,0.0,1.0
2015-03-12,51.67,52.11,50.77,51.09,320634,36.7901424274715,37.1034318152805,36.1493232251351,36.3771700526325,450315.157454492,0.0,1.0
2015-03-13,51.13,51.98,50.57,51.37,176621,36.4056509060697,37.0108690416096,36.0069189579492,36.5765360266927,248055.768960153,0.0,1.0
2015-03-16,52.82,52.95,51.28,51.54,187206,37.6089669637903,37.7015297374611,36.5124541064591,36.6975796538007,262921.896512614,0.0,1.0
2015-03-17,51.88,52.73,51.16,52.5,344992,36.9396669080167,37.5448850435567,36.4270115461475,37.3811201362929,484524.806478851,0.0,1.0
2015-03-18,52.96,53.38,51.45,51.73,207400,37.7086499508204,38.0076989119108,36.6334977335671,36.8328637076273,291283.406176705,0.0,1.0
2015-03-19,52.83,53.33,52.5,52.81,165666,37.6160871771496,37.9720978451143,37.3811201362929,37.601846750431,232669.994058196,0.0,1.0
2015-03-20,53.85,54.41,52.75,53.17,467711,38.3423489397976,38.741080887918,37.5591254702753,37.8581744313656,656877.787783571,0.0,1.0
2015-03-23,54.28,54.42,53.67,53.99,147929,38.6485181142472,38.7482011012773,38.2141850993303,38.4420319268277,207759.223685216,0.0,1.0
2015-03-24,54.49,55.34,54.08,54.29,171615,38.7980425947924,39.4032607303324,38.5061138470613,38.6556383276065,241025.080766708,0.0,1.0
2015-03-25,53.79,55.21,53.74,54.75,195785,38.2996276596418,39.3106979566616,38.2640265928454,38.983168142134,274970.692759432,0.0,1.0
2015-03-26,53.26,53.79,52.83,53.79,117006,37.9222563515992,38.2996276596418,37.6160871771496,38.2996276596418,164329.34533805,0.0,1.0
2015-03-27,53.8,54.07,53.14,53.14,254474,38.3067478730011,38.4989936337021,37.8368137912877,37.8368137912877,357396.5935555,0.0,1.0
2015-03-30,54.59,54.94,54.197,54.29,114996,38.8692447283853,39.1184521959606,38.5894203433651,38.6556383276065,161506.396223223,0.0,1.0
2015-03-31,55.17,55.3,54.2,54.2,147333,39.2822171032244,39.3747798768952,38.5915564073729,38.5915564073729,206922.170116839,0.0,1.0
2015-04-01,55.36,55.38,54.03,54.97,174529,39.417501157051,39.4317415837696,38.4705127802649,39.1398128360385,245117.654757059,0.0,1.0
2015-04-02,56.27,56.47,55.39,55.39,196447,40.0654405727467,40.2078448399326,39.4388617971289,39.4388617971289,275900.44017934,0.0,1.0
2015-04-06,56.89,56.99,55.99,55.99,213607,40.5068938010229,40.5780959346159,39.8660745986865,39.8660745986865,300000.841577567,0.0,1.0
2015-04-07,56.09,57.206,56.01,56.95,149893,39.9372767322794,40.7318925431766,39.8803150254051,40.5496150811787,210517.56799443,0.0,1.0
2015-04-08,56.83,56.86,55.84,56.15,122162,40.4641725208672,40.485533160945,39.7592713982971,39.9799980124352,171570.701375885,0.0,1.0
2015-04-09,56.34,57.23,55.5,56.91,134043,40.1152820662618,40.7489810552389,39.5171841440811,40.5211342277415,188256.999103877,0.0,1.0
2015-04-10,56.47,57.24,56.14,56.7,103276,40.2078448399326,40.7561012685982,39.9728777990759,40.3716097471964,145046.215314876,0.0,1.0
2015-04-13,56.37,57.06,56.19,56.54,113882,40.1366427063397,40.6279374281309,40.0084788658724,40.2576863334476,159941.836365552,0.0,1.0
2015-04-14,57.1,57.23,56.04,56.43,122702,40.6564182815681,40.7489810552389,39.9016756654829,40.1793639864954,172329.10561569,0.0,1.0
2015-04-15,57.22,57.55,56.78,57.26,144098,40.7418608418796,40.9768278827363,40.4285714540707,40.7703416953168,202378.766939493,0.0,1.0
2015-04-16,56.7,57.12,56.45,57.12,91112,40.3716097471964,40.6706587082867,40.193604413214,40.6706587082867,127962.457587135,0.0,1.0
2015-04-17,55.55,56.3,55.13,56.3,128968,39.5527852108775,40.0868012128246,39.2537362497872,40.0868012128246,181129.403702012,0.0,1.0
2015-04-20,56.8,57.07,55.6,56.1,172908,40.4428118807893,40.6350576414902,39.588386277674,39.9443969456387,242841.03758535,0.0,1.0
2015-04-21,56.88,57.59,56.61,57.2,148901,40.4997735876636,41.0053087361735,40.3075278269627,40.727620415161,209124.351316864,0.0,1.0
2015-04-22,57.58,57.74,56.79,57.19,186746,40.9981885228142,41.1121119365629,40.43569166743,40.7205002018017,262275.848456484,0.0,1.0
2015-04-23,51.27,56.59,51.18,55.75,838242,36.5053338930998,40.2932874002441,36.4412519728661,39.6951894780634,1177270.90144828,0.0,1.0
2015-04-24,51.98,52.13,50.04,51.2,377770,37.0108690416096,37.117672241999,35.6295476499066,36.4554923995847,530559.943834975,0.0,1.0
2015-04-27,49.4,52.05,48.61,52.05,399737,35.1738539949118,37.0607105351247,34.6113571395276,37.0607105351247,561411.547419756,0.0,1.0
2015-04-28,49.83,50.0,48.83,49.46,313294,35.4800231693614,35.6010667964694,34.7680018334321,35.2165752750676,440006.477602336,0.0,1.0
2015-04-29,48.21,49.52,48.04,49.41,219884,34.3265486051558,35.2592965552233,34.2055049780478,35.1809742082711,308816.588639145,0.0,1.0
2015-04-30,46.64,48.2,46.19,47.9,317663,33.2086751077467,34.3194283917965,32.8882655065785,34.1058219910177,446142.529683271,0.0,1.0
2015-05-01,48.09,48.24,46.68,46.74,278559,34.2411060448443,34.3479092452337,33.2371559611839,33.2798772413396,391222.82710307,0.0,1.0
2015-05-04,48.34,48.755,48.1,48.1,228725,34.4191113788267,34.7146002332374,34.2482262582036,34.2482262582036,321233.351387496,0.0,1.0
2015-05-05,48.05,48.73,47.25,48.24,275417,34.2126251914071,34.6967996998391,33.6430081226636,34.3479092452337,386810.037989246,0.0,1.0
2015-05-06,47.66,48.41,46.97,48.36,178236,33.9349368703947,34.4689528723417,33.4436421486034,34.4333518055452,250323.959418086,0.0,1.0
2015-05-07,48.16,48.22,47.48,47.55,145470,34.2909475383594,34.3336688185151,33.8067730299274,33.8566145234424,204305.675489514,0.0,1.0
2015-05-08,50.33,51.91,49.42,49.57,353444,35.8360338373261,36.9610275480946,35.1880944216304,35.2948976220198,496395.237284085,0.0,1.0
2015-05-11,49.7,50.82,49.68,50.31,246126,35.3874603956906,36.1849242919315,35.373219968972,35.8217934106076,345672.225789044,0.0,1.0
2015-05-12,49.18,49.7,48.4,49.35,190646,35.0172093010073,35.3874603956906,34.4618326589824,35.1382529281153,267753.212410627,0.0,1.0
2015-05-13,48.81,49.4399,48.07,49.08,138303,34.9424470607348,35.3933843154686,34.4126906414571,35.1357365650658,193191.089858892,0.265,1.0
2015-05-14,50.1,50.11,48.8,49.14,180711,35.8659413592053,35.8731002297361,34.935288190204,35.1786897882505,252429.484823108,0.0,1.0
2015-05-15,49.15,50.17,48.95,50.17,134773,35.1858486587813,35.9160534529208,35.0426712481657,35.9160534529208,188260.144418794,0.0,1.0
2015-05-18,49.64,49.92,48.54,49.07,178292,35.5366333147895,35.7370816896513,34.7491575564037,35.128577694535,249050.460171664,0.0,1.0
2015-05-19,49.54,50.15,49.53,49.69,121575,35.4650446094817,35.9017357118592,35.4578857389509,35.5724276674434,169824.275320093,0.0,1.0
2015-05-20,49.71,49.96,49.25,49.56,99300,35.5867454085049,35.7657171717744,35.2574373640891,35.4793623505432,138709.031785196,0.0,1.0
2015-05-21,49.8,50.45,49.31,49.63,151749,35.6511752432819,36.1165018277826,35.3003905872737,35.5294744442587,211973.382319958,0.0,1.0
2015-05-22,48.55,50.15,48.51,49.56,182328,34.7563164269345,35.9017357118592,34.7276809448114,35.4793623505432,254688.221020456,0.0,1.0
2015-05-26,47.93,48.4,47.63,48.4,225100,34.3124664540262,34.6489333689728,34.0977003381028,34.6489333689728,314435.076081044,0.0,1.0
2015-05-27,49.15,49.34,47.73,48.07,167773,35.1858486587813,35.3218671988661,34.1692890434106,34.4126906414571,234356.80150753,0.0,1.0
2015-05-28,49.19,49.54,48.66,48.85,83964,35.2144841409044,35.4650446094817,34.8350640027731,34.9710825428579,117286.658054504,0.0,1.0
2015-05-29,48.49,49.49,48.18,49.03,124827,34.7133632037498,35.4292502568278,34.4914382172957,35.0999422124119,174366.891345929,0.0,1.0
2015-06-01,48.77,50.61,48.12,50.61,108970,34.9138115786116,36.2310437562751,34.448484994111,36.2310437562751,152216.749180593,0.0,1.0
2015-06-02,49.13,49.76,48.34,48.39,79314,35.1715309177197,35.6225397611588,34.6059801457881,34.641774498442,110791.220010182,0.0,1.0
2015-06-03,49.6,49.91,48.87,49.35,195782,35.5079978326663,35.7299228191205,34.9854002839194,35.3290260693969,273481.688428694,0.0,1.0
2015-06-04,48.73,49.6,48.57,49.27,75590,34.8851760964885,35.5079978326663,34.7706341679961,35.2717551051506,105589.282101138,0.0,1.0
2015-06-05,49.84,49.91,48.25,48.62,131464,35.6798107254051,35.7299228191205,34.5415503110111,34.80642852065,183637.906894351,0.0,1.0
2015-06-08,49.68,50.0,49.41,49.76,94307,35.5652687969126,35.7943526538975,35.3719792925815,35.6225397611588,131734.467880831,0.0,1.0
2015-06-09,50.08,50.27,49.08,49.68,102415,35.8516236181438,35.9876421582286,35.1357365650658,35.5652687969126,143060.276840694,0.0,1.0
2015-06-10,51.12,51.74,50.36,50.36,130995,36.5961461533448,37.0399961262532,36.0520719930056,36.0520719930056,182982.775616332,0.0,1.0
2015-06-11,51.75,51.8,51.0601,51.28,166380,37.0471549967839,37.0829493494378,36.5532645188655,36.7106880818373,232410.963831027,0.0,1.0
2015-06-12,51.51,51.84,51.14,51.53,98847,36.8753421040452,37.111584831561,36.6104638944064,36.8896598451068,138076.250401524,0.0,1.0
2015-06-15,50.81,51.02,49.9,51.02,116240,36.3742211668907,36.524557448037,35.7227639485897,36.524557448037,162371.982424081,0.0,1.0
2015-06-16,51.59,51.89,50.582,50.84,91510,36.9326130682915,37.1473791842148,36.2109989187889,36.395697778483,127827.426975461,0.0,1.0
2015-06-17,51.31,51.82,51.2,51.79,68885,36.7321646934296,37.0972670904994,36.6534171175911,37.0757904789071,96223.2795017448,0.0,1.0
2015-06-18,52.53,52.86,51.36,51.47,129742,37.6055468981847,37.8417896257005,36.7679590460835,36.8467066219221,181232.499515357,0.0,1.0
2015-06-19,52.35,53.02,52.04,52.66,238081,37.4766872286307,37.9563315541929,37.2547622421765,37.6986122150849,332567.824737677,0.0,1.0
2015-06-22,52.73,52.94,52.25,52.64,100811,37.7487243088003,37.8990605899467,37.4050985233229,37.6842944740233,140819.699932502,0.0,1.0
2015-06-23,52.9,53.03,52.305,52.8,87362,37.8704251078236,37.9634904247237,37.4444723112422,37.7988364025158,122033.216866247,0.0,1.0
2015-06-24,52.59,52.93,52.3,52.75,121688,37.6485001213694,37.8919017194159,37.4408928759768,37.7630420498619,169982.121448912,0.0,1.0
2015-06-25,52.7,53.07,52.15,53.07,99709,37.727247697208,37.9921259068468,37.3335098180151,37.9921259068468,139280.350959417,0.0,1.0
2015-06-26,53.2,53.75,52.55,52.77,355078,38.085191223747,38.4789291029398,37.6198646392463,37.7773597909234,495997.236538005,0.0,1.0
2015-06-29,51.72,53.35,51.62,52.81,140737,37.0256783851916,38.1925742817087,36.9540896798838,37.8059952730466,196591.067536286,0.0,1.0
2015-06-30,51.15,52.23,50.88,52.23,161021,36.6176227649372,37.3907807822614,36.4243332606061,37.3907807822614,224925.146093495,0.0,1.0
2015-07-01,51.24,51.81,50.76,51.7,195511,36.6820525997142,37.0901082199686,36.3384268142368,37.01136064413,273103.137093208,0.0,1.0
2015-07-02,50.35,51.63,50.11,51.44,120163,36.0449131224748,36.9612485504146,35.8731002297361,36.8252300103298,167851.897144054,0.0,1.0
2015-07-06,50.58,50.94,49.5363,49.82,150769,36.2095671446827,36.4672864837908,35.4623958273853,35.6654929843435,210604.451291262,0.0,1.0
2015-07-07,50.48,50.89,49.5,50.6,143449,36.1379784393749,36.4314921311369,35.4364091273585,36.2238848857443,200379.374627942,0.0,1.0
2015-07-08,49.8,50.8,49.31,49.82,246235,35.6511752432819,36.3670622963599,35.3003905872737,35.6654929843435,343957.889643785,0.0,1.0
2015-07-09,49.88,50.67,49.7,50.54,107854,35.7084462075282,36.2739969794598,35.5795865379741,36.1809316625596,150657.844049955,0.0,1.0
2015-07-10,50.79,51.05,50.27,50.57,102630,36.3599034258291,36.5460340596294,35.9876421582286,36.202408274152,143360.603545969,0.0,1.0
2015-07-13,51.16,51.78,50.71,51.06,156652,36.6247816354679,37.0686316083763,36.3026324615829,36.5531929301602,218822.228068627,0.0,1.0
2015-07-14,51.54,51.65,50.84,51.17,87245,36.8968187156376,36.9755662914761,36.395697778483,36.6319405059987,121869.783263841,0.0,1.0
2015-07-15,51.63,51.82,51.08,51.5,115072,36.9612485504146,37.0972670904994,36.5675106712217,36.8681832335145,160740.440136819,0.0,1.0
2015-07-16,51.68,52.15,51.39,52.02,128507,36.9970429030685,37.3335098180151,36.7894356576759,37.240444501115,179507.367045521,0.0,1.0
2015-07-17,50.95,51.8,50.68,51.66,133384,36.4744453543216,37.0829493494378,36.2811558499905,36.9827251620069,186319.894215877,0.0,1.0
2015-07-20,51.19,51.625,50.52,50.88,104465,36.6462582470603,36.9576691151492,36.1666139214981,36.4243332606061,145923.857053782,0.0,1.0
2015-07-21,50.66,51.8,50.56,51.05,145155,36.266838108929,37.0829493494378,36.1952494036212,36.5460340596294,202762.43211259,0.0,1.0
2015-07-22,50.63,51.04,50.2,50.53,143846,36.2453614973366,36.5388751890986,35.9375300645131,36.1737727920288,200933.931381404,0.0,1.0
2015-07-23,49.72,52.5175,49.555,51.62,205079,35.5939042790357,37.5965983100213,35.4757829152778,36.9540896798838,286468.373912148,0.0,1.0
2015-07-24,48.9,50.29,48.81,49.67,168182,35.0068768955118,36.0019598992901,34.9424470607348,35.5581099263818,234928.120681751,0.0,1.0
2015-07-27,48.3,48.98,48.22,48.49,162171,34.577344663665,35.064147859758,34.5200736994188,34.7133632037498,226531.544749618,0.0,1.0
2015-07-28,48.82,49.03,47.88,48.62,120249,34.9496059312655,35.0999422124119,34.2766721013723,34.80642852065,167972.027826164,0.0,1.0
2015-07-29,49.32,49.53,48.63,48.71,96139,35.3075494578045,35.4578857389509,34.8135873911807,34.870858355427,134293.530783454,0.0,1.0
2015-07-30,49.58,49.84,49.06,49.12,105873,35.4936800916048,35.6798107254051,35.1214188240043,35.1643720471889,147890.647756235,0.0,1.0
2015-07-31,49.59,50.0,49.35,49.72,124664,35.5008389621356,35.7943526538975,35.3290260693969,35.5939042790357,174139.201797278,0.0,1.0
2015-08-03,49.28,49.6,48.84,49.58,87863,35.2789139756814,35.5079978326663,34.9639236723271,35.4936800916048,122733.047932958,0.0,1.0
2015-08-04,49.59,49.99,48.34,49.31,122835,35.5008389621356,35.7871937833667,34.6059801457881,35.3003905872737,171584.329499845,0.0,1.0
2015-08-05,50.11,50.49,49.63,49.89,128130,35.8731002297361,36.1451373099057,35.5294744442587,35.7156050780589,178980.747659992,0.0,1.0
2015-08-06,49.27,50.5,48.89,50.2,145481,35.2717551051506,36.1522961804365,34.999718024981,35.9375300645131,203217.811209891,0.0,1.0
2015-08-07,48.53,49.35,48.04,49.01,163873,34.7419986858729,35.3290260693969,34.3912140298647,35.0856244713504,228909.01476068,0.0,1.0
2015-08-10,49.56,49.85,48.8749,48.89,106896,35.4793623505432,35.6869695959358,34.9889081304795,34.999718024981,149319.644125986,0.0,1.0
2015-08-11,49.21,49.81,48.9,49.06,134474,35.2288018819659,35.6583341138127,35.0068768955118,35.1214188240043,187842.480768203,0.0,1.0
2015-08-12,48.26,48.69,47.89,48.69,96888,34.7384192506075,35.0479410135118,34.4720865708992,35.0479410135118,134600.680769843,0.265,1.0
2015-08-13,48.18,48.84,47.97,48.2,75817,34.6808338063463,35.1559137215017,34.5296720151605,34.6952301674116,105328.005675906,0.0,1.0
2015-08-14,48.98,49.12,48.01,48.05,86439,35.2566882489589,35.3574627764161,34.5584647372911,34.5872574594217,120084.512478991,0.0,1.0
2015-08-17,50.01,50.11,48.54,48.76,102409,35.9981008438227,36.0700826491493,34.939968305522,35.0983282772404,142270.674561957,0.0,1.0
2015-08-18,49.92,50.28,49.66,49.97,93126,35.9333172190288,36.1924517182045,35.7461645251797,35.9693081216921,129374.360058752,0.0,1.0
2015-08-19,49.42,50.0796,49.0,49.68,132502,35.5734081923959,36.04820018033,35.2710846100242,35.760560886245,184077.072530816,0.0,1.0
2015-08-20,48.71,49.75,48.68,48.89,191031,35.0623373745772,35.8109481499736,35.0407428329792,35.191904624165,265387.897862933,0.0,1.0
2015-08-21,46.91,48.04,45.77,46.91,241004,33.7666648786987,34.5800592788891,32.9460722979757,33.7666648786987,334812.386139205,0.0,1.0
2015-08-24,45.62,46.74,44.095,45.47,316182,32.8380995899858,33.6442958096435,31.7403770587555,32.730126881996,439252.667483802,0.0,1.0
2015-08-25,44.4,46.8,44.32,46.7,186346,31.9599215650016,33.6874848928395,31.9023361207403,33.6155030875129,258879.308673284,0.0,1.0
2015-08-26,45.38,45.6,43.94,45.19,147295,32.665343257202,32.8237032289205,31.6288052604993,32.5285778270815,204628.099186629,0.0,1.0
2015-08-27,46.09,46.285,45.11,46.03,172857,33.1764140750208,33.3167785954076,32.4709923828203,33.1332249918248,240139.850918924,0.0,1.0
2015-08-28,46.03,46.69,45.71,45.99,179525,33.1332249918248,33.6083049069802,32.9028832147798,33.1044322696942,249403.302939539,0.0,1.0
2015-08-31,46.74,46.94,45.695,45.91,189516,33.6442958096435,33.7882594202967,32.8920859439808,33.0468468254329,263283.199330956,0.0,1.0
2015-09-01,44.26,46.03,44.22,45.73,216448,31.8591470375443,33.1332249918248,31.8303543154137,32.9172795758451,300698.209801741,0.0,1.0
2015-09-02,44.99,45.0,44.04,44.77,222294,32.3846142164284,32.391812396961,31.7007870658259,32.2262542447099,308819.706579262,0.0,1.0
2015-09-03,44.86,45.59,44.75,45.18,149362,32.2910378695038,32.8165050483879,32.2118578836446,32.5213796465489,207499.658173823,0.0,1.0
2015-09-04,44.69,44.98,44.22,44.22,134984,32.1686688004486,32.3774160358957,31.8303543154137,31.8303543154137,187525.166099378,0.0,1.0
2015-09-08,45.7,45.89,45.32,45.46,153186,32.8956850342471,33.0324504643676,32.6221541740061,32.7229287014633,212812.111762129,0.0,1.0
2015-09-09,45.41,46.03,45.29,46.0,121157,32.6869377988,33.1332249918248,32.6005596324081,33.1116304502268,168316.145240194,0.0,1.0
2015-09-10,44.92,45.58,44.75,45.29,99428,32.3342269526998,32.8093068678552,32.2118578836446,32.6005596324081,138129.3502558,0.0,1.0
2015-09-11,44.91,44.93,43.84,44.6,121411,32.3270287721671,32.3414251332324,31.5568234551727,32.1038851756547,168669.012188789,0.0,1.0
2015-09-14,44.69,44.94,44.4377,44.94,59581,32.1686688004486,32.3486233137651,31.9870587056097,32.3486233137651,82772.3057648835,0.0,1.0
2015-09-15,45.41,45.51,44.51,45.1,144082,32.6869377988,32.7589196041266,32.0391015508608,32.4637942022876,200164.471210888,0.0,1.0
2015-09-16,46.21,46.25,45.42,45.49,91297,33.2627922414127,33.2915849635433,32.6941359793327,32.7445232430613,126833.440180872,0.0,1.0
2015-09-17,45.97,46.67,45.51,46.28,203570,33.0900359086289,33.5939085459149,32.7589196041266,33.3131795051413,282807.577659947,0.0,1.0
2015-09-18,44.71,45.63,44.56,45.13,321629,32.183065161514,32.8452977705185,32.0750924535241,32.4853887438856,446819.857519237,0.0,1.0
2015-09-21,45.17,46.0,45.02,45.16,105711,32.5141814660162,33.1116304502268,32.4062087580264,32.5069832854836,146857.944893701,0.0,1.0
2015-09-22,44.25,44.986,44.03,44.72,104933,31.8519488570117,32.3817349442153,31.6935888852932,32.1902633420466,145777.116208632,0.0,1.0
2015-09-23,44.16,44.78,43.935,44.46,120426,31.7871652322178,32.2334524252426,31.625206170233,32.0031106481975,167300.610833015,0.0,1.0
2015-09-24,43.86,44.1,43.17,43.9,122699,31.571219816238,31.7439761490218,31.0745453594846,31.6000125383687,170458.35325096,0.0,1.0
2015-09-25,43.11,44.3,43.01,44.3,145328,31.0313562762887,31.887939759675,30.9593744709621,31.887939759675,201895.464194944,0.0,1.0
2015-09-28,42.14,43.18,41.91,42.72,182357,30.3331327646208,31.0817435400173,30.1675746123697,30.750627235515,253337.630492386,0.0,1.0
2015-09-29,42.33,42.42,41.29,42.04,227051,30.4698981947414,30.5346818195353,29.7212874193449,30.2611509592943,315428.321045677,0.0,1.0
2015-09-30,42.9,43.23,42.28,42.71,162055,30.8801944851029,31.1177344426806,30.4339072920781,30.7434290549824,225133.280923921,0.0,1.0
2015-10-01,43.3,43.44,42.37,42.93,142437,31.1681217064092,31.2688962338664,30.498690916872,30.9017890267008,197879.171484747,0.0,1.0
2015-10-02,43.69,43.73,42.36,42.71,195215,31.4488507471828,31.4776434693135,30.4914927363393,30.7434290549824,271200.477835077,0.0,1.0
2015-10-05,44.83,44.92,43.75,43.89,163492,32.2694433279059,32.3342269526998,31.4920398303788,31.592814357836,227129.618739402,0.0,1.0
2015-10-06,44.29,44.95,44.01,44.66,164932,31.8807415791423,32.3558214942978,31.6791925242279,32.1470742588507,229130.124274748,0.0,1.0
2015-10-07,45.89,46.02,44.4,44.55,191850,33.0324504643676,33.1260268112922,31.9599215650016,32.0678942729914,266525.685386161,0.0,1.0
2015-10-08,46.56,46.59,45.41,45.71,147796,33.5147285600557,33.5363231016537,32.6869377988,32.9028832147798,205324.108404134,0.0,1.0
2015-10-09,46.8,47.06,46.32,46.69,119519,33.6874848928395,33.8746375866886,33.3419722272719,33.6083049069802,166040.570193738,0.0,1.0
2015-10-12,47.34,47.42,46.54,46.73,115079,34.076186641603,34.1337720858643,33.5003321989904,33.6370976291109,159872.344793089,0.0,1.0
2015-10-13,46.79,47.48,46.69,47.12,121473,33.6802867123068,34.1769611690602,33.6083049069802,33.9178266698845,168755.145066006,0.0,1.0
2015-10-14,45.89,47.08,45.79,46.75,92553,33.0324504643676,33.8890339477539,32.960468659041,33.6514939901762,128578.32556448,0.0,1.0
2015-10-15,46.91,46.92,45.6,46.12,130391,33.7666648786987,33.7738630592314,32.8237032289205,33.1980086166187,181144.386985598,0.0,1.0
2015-10-16,46.68,47.33,46.12,46.95,88562,33.6011067264476,34.0689884610704,33.1980086166187,33.7954576008294,123033.868903671,0.0,1.0
2015-10-19,46.86,47.1,46.25,46.47,67228,33.7306739760354,33.9034303088192,33.2915849635433,33.4499449352618,93395.8237015422,0.0,1.0
2015-10-20,47.16,47.25,46.68,46.86,99628,33.9466193920152,34.0114030168091,33.6011067264476,33.7306739760354,138407.19824682,0.0,1.0
2015-10-21,46.5,47.68,46.18,47.47,124828,33.4715394768597,34.3209247797134,33.2411976998147,34.1697629885276,173416.04511537,0.0,1.0
2015-10-22,43.69,47.17,43.2,46.93,407931,31.4488507471828,33.9538175725478,31.0961399010826,33.781061239764,566714.04412438,0.0,1.0
2015-10-23,44.67,44.87,43.65,44.1,140624,32.1542724393833,32.2982360500365,31.4200580250522,31.7439761490218,195360.479446148,0.0,1.0
2015-10-26,43.25,44.41,43.06,44.41,211858,31.1321308037459,31.9671197455342,30.9953653736254,31.9671197455342,294321.598407826,0.0,1.0
2015-10-27,42.08,42.99,41.9101,42.92,164241,30.2899436814249,30.9449781098968,30.167646594175,30.8945908461682,228170.159465773,0.0,1.0
2015-10-28,43.63,43.75,42.22,42.22,244289,31.4056616639869,31.4920398303788,30.3907182088821,30.3907182088821,339376.039391712,0.0,1.0
2015-10-29,43.12,43.49,42.75,43.37,101567,31.0385544568213,31.3048871365297,30.772221777113,31.2185089701378,141100.934519762,0.0,1.0
2015-10-30,42.94,43.398,42.69,43.04,139584,30.9089872072335,31.2386638756292,30.729032693917,30.9809690125601,193915.669892843,0.0,1.0
2015-11-02,43.88,44.08,42.745,42.91,149182,31.5856161773033,31.7295797879565,30.7686226868467,30.8873926656355,207249.594981904,0.0,1.0
2015-11-03,43.7,43.975,43.27,43.74,168676,31.4560489277155,31.6539988923636,31.1465271648112,31.4848416498461,234331.438666647,0.0,1.0
2015-11-04,43.33,43.85,43.26,43.85,106027,31.1897162480072,31.5640216357054,31.1393289842785,31.5640216357054,147296.944719513,0.0,1.0
2015-11-05,44.15,44.36,43.12,43.36,74566,31.7799670516851,31.9311288428709,31.0385544568213,31.2113107896051,103590.066492075,0.0,1.0
2015-11-06,43.74,44.25,43.34,43.88,151385,31.4848416498461,31.8519488570117,31.1969144285398,31.5856161773033,210310.090602992,0.0,1.0
2015-11-09,43.09,43.87,42.63,43.74,99554,31.0169599152234,31.5784179967707,30.6858436107211,31.4848416498461,138304.394490143,0.0,1.0
2015-11-10,43.56,43.65,42.715,42.88,99275,31.3552744002583,31.4200580250522,30.7470281452487,30.8657981240375,137916.79654267,0.0,1.0
2015-11-11,43.22,44.1298,43.08,43.69,87410,31.1105362621479,31.7654267270091,31.0097617346907,31.4488507471828,121433.464475394,0.0,1.0
2015-11-12,41.91,42.91,41.83,42.83,92826,30.1675746123697,30.8873926656355,30.1099891681084,30.8298072213742,128957.588072222,0.0,1.0
2015-11-13,41.37,41.97,41.33,41.6,75492,29.7788728636062,30.2107636955657,29.7500801414755,29.9444310158573,104876.502690498,0.0,1.0
2015-11-16,41.6,41.73,41.22,41.22,109284,29.9444310158573,30.0380073627819,29.6709001556163,29.6709001556163,151821.699253277,0.0,1.0
2015-11-17,41.37,42.082,41.23,41.8,129510,29.7788728636062,30.2913833175314,29.678098336149,30.0883946265105,179920.466585154,0.0,1.0
2015-11-18,42.36,42.43,41.12,41.45,145743,30.4914927363393,30.5418800000679,29.5989183502897,29.8364583078674,202471.998776311,0.0,1.0
2015-11-19,42.48,42.51,41.87,41.95,63796,30.7686226868467,30.7903519401566,30.3267945362116,30.3847392117047,88078.4982669544,0.265,1.0
2015-11-20,42.67,43.1,42.5,42.84,111275,30.9062412911428,31.2176939219183,30.7831088557199,31.0293737265657,153629.30112633,0.0,1.0
2015-11-23,43.33,43.54,42.41,42.49,106964,31.3842848639611,31.5363896371305,30.7179210957902,30.7758657712833,147677.416901162,0.0,1.0
2015-11-24,43.63,43.88,42.6412,42.92,108122,31.6015773970603,31.7826545079763,30.8853812079653,31.0873184020588,149276.183297066,0.0,1.0
2015-11-25,44.57,44.615,43.51,43.68,100414,32.2824273341044,32.3150212140693,31.5146603838206,31.6377928192435,138634.308185121,0.0,1.0
2015-11-27,44.97,45.3,44.48,44.48,44040,32.57215071157,32.8111724979791,32.2172395741746,32.2172395741746,60802.825626633,0.0,1.0
2015-11-30,44.26,45.01,43.83,45.01,148864,32.0578917165686,32.6011230493166,31.7464390857931,32.6011230493166,205525.700138126,0.0,1.0
2015-12-01,44.63,44.91,44.215,44.41,172084,32.3258858407243,32.5286922049502,32.0252978366037,32.1665379831182,237583.865693313,0.0,1.0
2015-12-02,43.44,44.56,43.39,44.46,100793,31.4639587927641,32.2751842496678,31.4277433705809,32.2027534053014,139157.565926095,0.0,1.0
2015-12-03,42.04,43.59,41.76,43.59,148687,30.4499269716345,31.5726050593137,30.2471206074086,31.5726050593137,205281.329108701,0.0,1.0
2015-12-04,42.38,42.74,41.77,42.03,115496,30.6961918424803,30.9569428821993,30.2543636918452,30.4426838871979,159456.928895858,0.0,1.0
2015-12-07,41.69,42.43,41.48,42.2,153987,30.1964190163521,30.7324072646635,30.0443142431827,30.5658163226207,212598.653718627,0.0,1.0
2015-12-08,41.13,41.54,40.77,41.36,104095,29.7908062879003,30.0877727498025,29.5300552481812,29.957397229943,143716.397220807,0.0,1.0
2015-12-09,39.79,41.43,39.74,40.92,168666,28.8202329733905,30.0080988209995,28.7840175512073,29.6387015147308,232864.881633553,0.0,1.0
2015-12-10,39.12,39.88,38.99,39.86,170888,28.3349463161356,28.8854207333203,28.2407862184593,28.870934564447,235932.635460583,0.0,1.0
2015-12-11,37.63,38.67,37.53,38.45,210011,27.2557267350763,28.0090075164868,27.1832958907099,27.8496596588807,289946.916727402,0.0,1.0
2015-12-14,37.75,37.93,36.985,37.63,214064,27.3426437483159,27.4730192681755,26.788547788913,27.2557267350763,295542.599113069,0.0,1.0
2015-12-15,38.19,38.47,37.775,38.18,144661,27.6613394635281,27.864145827754,27.3607514594075,27.6540963790915,199722.923659726,0.0,1.0
2015-12-16,38.71,38.88,38.195,38.58,175675,28.0379798542334,28.1611122896563,27.6649610057464,27.9438197565571,242541.698273359,0.0,1.0
2015-12-17,38.02,38.84,37.81,38.84,148796,27.5382070281052,28.1321399519097,27.3861022549358,28.1321399519097,205431.817482754,0.0,1.0
2015-12-18,36.24,37.77,36.16,37.65,586262,26.2489379983833,27.3571299171892,26.1909933228902,27.2702129039495,809409.313295211,0.0,1.0
2015-12-21,36.71,36.79,36.1,36.41,230044,26.5893629669054,26.6473076423985,26.1475348162703,26.3720704338062,317605.023125639,0.0,1.0
2015-12-22,36.8,36.81,35.53,36.66,214869,26.6545507268351,26.6617938112718,25.7346790033819,26.5531475447222,296654.004077407,0.0,1.0
2015-12-23,36.8,37.3,36.6326,37.08,102446,26.6545507268351,27.0167049486671,26.5333014933658,26.8573570910611,141439.742828021,0.0,1.0
2015-12-24,36.58,36.88,36.37,36.79,69556,26.4952028692291,26.7124954023283,26.3430980960596,26.6473076423985,96030.9114279309,0.0,1.0
2015-12-28,36.69,36.8,36.11,36.33,101949,26.5748767980321,26.6545507268351,26.154777900707,26.3141257583131,140753.57106743,0.0,1.0
2015-12-29,37.2,37.43,36.79,36.99,139953,26.9442741043007,27.1108650463435,26.6473076423985,26.7921693311313,193222.930402456,0.0,1.0
2015-12-30,36.86,37.32,36.83,37.17,119100,26.698009233455,27.0311911175404,26.6762799801451,26.9225448509908,164432.709630608,0.0,1.0
2015-12-31,36.06,37.22,36.02,36.73,201874,26.1185624785238,26.958760273174,26.0895901407772,26.6038491357787,278712.752510238,0.0,1.0
2016-01-04,34.88,35.44,34.62,35.18,221879,25.2638785150003,25.6694912434521,25.0755583196476,25.4811710480995,306332.201344498,0.0,1.0
2016-01-05,35.39,35.51,34.88,34.88,117403,25.6332758212689,25.7201928345086,25.2638785150003,25.2638785150003,162089.785128147,0.0,1.0
2016-01-06,34.29,35.23,34.11,34.84,158090,24.8365365332385,25.5173864702827,24.706161013379,25.2349061772537,218263.367468538,0.0,1.0
2016-01-07,32.53,33.79,32.52,33.78,188477,23.5617536723899,24.4743823114065,23.5545105879532,24.4671392269699,260216.488774543,0.0,1.0
2016-01-08,31.64,32.84,31.58,32.67,232096,22.9171191575289,23.7862892899257,22.8736606509091,23.6631568545028,320438.070314237,0.0,1.0
2016-01-11,31.68,31.92,31.2,31.75,277583,22.9460914952755,23.1199255217548,22.5984234423168,22.996793086332,383238.663622108,0.0,1.0
2016-01-12,32.22,32.35,31.67,32.0,223281,23.337218054854,23.4313781525304,22.9388484108388,23.177870197248,308267.840797917,0.0,1.0
2016-01-13,30.97,32.56,30.81,32.28,148794,22.431832500274,23.5834829256998,22.3159431492878,23.3806765614739,205429.056228184,0.0,1.0
2016-01-14,32.0,32.34,30.85,31.17,159583,23.177870197248,23.4241350680937,22.3449154870344,22.5766941890068,220324.644004881,0.0,1.0
2016-01-15,31.06,31.44,30.37,31.11,160301,22.4970202602038,22.7722574687961,21.9972474340756,22.533235682387,221315.934395433,0.0,1.0
2016-01-19,30.91,31.59,30.54,31.41,141416,22.3883739936542,22.8809037353457,22.1203798694985,22.7505282154862,195242.788120253,0.0,1.0
2016-01-20,31.72,31.98,29.84,30.38,211974,22.975063833022,23.1633840283747,21.6133639589337,22.0044905185123,292657.088087646,0.0,1.0
2016-01-21,31.37,32.07,31.36,31.83,155877,22.7215558777396,23.2285717883044,22.714312793303,23.0547377618251,215208.039287073,0.0,1.0
2016-01-22,32.16,32.41,31.85,32.02,117635,23.2937595482342,23.4748366591502,23.0692239306984,23.1923563661212,162410.090658242,0.0,1.0
2016-01-25,30.95,32.21,30.86,31.95,85248,22.4173463314008,23.3299749704174,22.352158571471,23.1416547750648,117695.714782452,0.0,1.0
2016-01-26,32.49,32.56,31.086,31.19,137496,23.5327813346433,23.5834829256998,22.5158522797391,22.5911803578801,189830.729163477,0.0,1.0
2016-01-27,31.77,32.62,31.62,32.34,119241,23.0112792552052,23.6269414323196,22.9026329886556,23.4241350680937,164627.378077778,0.0,1.0
2016-01-28,32.54,32.73,31.96,32.19,115471,23.5689967568265,23.7066153611227,23.1488978595014,23.3154888015441,159422.413213736,0.0,1.0
2016-01-29,34.02,34.04,32.64,32.64,215637,24.6409732534492,24.6554594223225,23.6414276011929,23.6414276011929,297714.325832204,0.0,1.0
2016-02-01,33.65,33.78,32.95,33.54,164864,24.3729791292935,24.4671392269699,23.8659632187288,24.2933052004905,227615.736696395,0.0,1.0
2016-02-02,32.26,33.35,32.26,33.34,150907,23.3661903926006,24.1556865961944,23.3661903926006,24.1484435117577,208346.32168116,0.0,1.0
2016-02-03,32.6,32.99,31.71,32.71,103666,23.6124552634464,23.8949355564753,22.9678207485854,23.6921291922494,143124.108115589,0.0,1.0
2016-02-04,32.7,33.29,32.45,32.6,104456,23.6848861078128,24.1122280895745,23.5038089968968,23.6124552634464,144214.803670653,0.0,1.0
2016-02-05,31.57,32.88,31.49,32.54,158020,22.8664175664724,23.8152616276723,22.8084728909793,23.5689967568265,218166.723558596,0.0,1.0
2016-02-08,31.72,31.77,30.93,31.11,112110,22.975063833022,23.0112792552052,22.4028601625275,22.533235682387,154782.124909215,0.0,1.0
2016-02-09,31.42,31.94,31.22,31.22,108097,22.7577712999228,23.1344116906281,22.61290961119,22.61290961119,149241.667614944,0.0,1.0
2016-02-10,31.29,32.39,31.27,31.66,80160,22.6636112022465,23.4603504902769,22.6491250333732,22.9316053264022,110671.083156923,0.0,1.0
2016-02-11,31.09,34.36,30.74,30.74,348433,22.5187495135137,24.887238124295,22.2652415582313,22.2652415582313,481056.10675669,0.0,1.0
2016-02-12,32.03,32.15,30.58,31.33,269913,23.1995994505579,23.2865164637976,22.1493522072451,22.6925835399931,372649.252346988,0.0,1.0
2016-02-16,31.55,32.42,31.54,32.42,134289,22.8519313975992,23.4820797435868,22.8446883131625,23.4820797435868,185403.057460829,0.0,1.0
2016-02-17,32.03,32.3,31.55,31.88,221406,23.1995994505579,23.3951627303471,22.8519313975992,23.0909531840083,305679.164638744,0.0,1.0
2016-02-18,32.48,32.7,31.99,32.17,152092,23.5255382502067,23.6848861078128,23.1706271128113,23.3010026326708,209982.365013757,0.0,1.0
2016-02-19,33.76,33.77,32.36,32.36,263518,24.4526530580966,24.4598961425332,23.438621236967,23.438621236967,363820.140860106,0.0,1.0
2016-02-22,33.75,34.17,33.61,34.15,130496,24.4454099736599,24.7496195199988,24.344006791547,24.7351333511255,180166.338169235,0.0,1.0
2016-02-23,33.37,33.79,33.36,33.67,127209,24.1701727650676,24.4743823114065,24.162929680631,24.3874652981668,175628.216283796,0.0,1.0
2016-02-24,33.73,33.92,32.94,32.94,87933,24.4309238047867,24.5685424090828,23.8587201342921,23.8587201342921,121402.699042387,0.0,1.0
2016-02-25,33.41,33.63,32.95,33.63,71122,24.3910868403851,24.5516986064697,24.055262238572,24.5516986064697,97420.2599314137,0.265,1.0
2016-02-26,33.61,33.83,33.28,33.67,96432,24.5370975368256,24.6977093029102,24.2961798876988,24.5809007457578,132088.952865584,0.0,1.0
2016-02-29,33.81,34.16,33.62,33.63,170392,24.6831082332661,24.938626952037,24.5443980716477,24.5516986064697,233396.599227151,0.0,1.0
2016-03-01,34.58,34.68,33.78,34.14,124865,25.2452494145621,25.3182547627823,24.6612066288001,24.924025882393,171035.414588115,0.0,1.0
2016-03-02,34.63,34.85,34.34,34.45,137109,25.2817520886722,25.4423638547567,25.0700365788335,25.1503424618757,187806.788601785,0.0,1.0
2016-03-03,35.94,36.01,34.61,34.66,149676,26.2381221503574,26.2892258941116,25.2671510190281,25.3036536931383,205020.595954758,0.0,1.0
2016-03-04,36.32,36.39,35.64,35.94,197378,26.5155424735944,26.5666462173486,26.0191061056967,26.2381221503574,270361.014380115,0.0,1.0
2016-03-07,36.76,36.8,36.065,36.24,188703,26.8367660057635,26.8659681450516,26.3293788356328,26.4571381950182,258478.323301334,0.0,1.0
2016-03-08,35.64,36.6,35.6,36.6,130301,26.0191061056967,26.7199574486111,25.9899039664086,26.7199574486111,178481.444409931,0.0,1.0
2016-03-09,35.73,36.07,35.16,35.72,131533,26.0848109190949,26.3330291030438,25.6686804342395,26.0775103842729,180168.992007517,0.0,1.0
2016-03-10,35.04,35.86,34.72,35.86,113756,25.5810740163752,26.1797178717812,25.3474569020704,26.1797178717812,155818.721193975,0.0,1.0
2016-03-11,35.66,35.81,35.25,35.34,155677,26.0337071753407,26.1432151976711,25.7343852476377,25.800090061036,213240.541679687,0.0,1.0
2016-03-14,35.91,36.03,35.03,35.46,197357,26.2162205458914,26.3038269637557,25.5737734815532,25.8876964789003,270332.249364247,0.0,1.0
2016-03-15,35.51,35.88,35.14,35.69,153925,25.9241991530104,26.1943189414253,25.6540793645955,26.0556087798068,210840.717498704,0.0,1.0
2016-03-16,36.03,36.37,35.085,35.3,133349,26.3038269637557,26.5520451477045,25.6139264230743,25.7708879217478,182656.480998763,0.0,1.0
2016-03-17,37.44,37.6,35.68,35.96,123595,27.3332023736612,27.4500109308136,26.0483082449848,26.2527232200015,169295.816009435,0.0,1.0
2016-03-18,38.58,38.71,37.37,37.66,445270,28.165463343372,28.2603702960583,27.282098629907,27.4938141397457,609914.219786571,0.0,1.0
2016-03-21,38.11,38.55,38.02,38.39,133179,27.8223382067368,28.1435617389059,27.7566333933386,28.0267531817535,182423.6213465,0.0,1.0
2016-03-22,37.75,38.18,37.73,37.87,132818,27.559518953144,27.873441950491,27.5449178834999,27.6471253710082,181929.137026102,0.0,1.0
2016-03-23,37.61,37.9,37.15,37.74,126487,27.4573114656356,27.6690269754743,27.1214868638225,27.5522184183219,173257.169623249,0.0,1.0
2016-03-24,37.29,37.45,36.79,37.45,116211,27.2236943513308,27.3405029084832,26.8586676102296,27.3405029084832,159181.488525203,0.0,1.0
2016-03-28,37.64,37.97,37.18,37.44,87413,27.4792130701017,27.7201307192285,27.1433884682885,27.3332023736612,119735.063431634,0.0,1.0
2016-03-29,38.59,38.64,37.49,37.52,220249,28.172763878194,28.2092665523042,27.3697050477713,27.3916066522374,301688.856185624,0.0,1.0
2016-03-30,38.55,38.78,37.98,38.77,182147,28.1435617389059,28.3114740398125,27.7274312540505,28.3041735049905,249498.159299896,0.0,1.0
2016-03-31,39.17,39.41,38.61,38.61,165664,28.5961948978715,28.7714077336001,28.1873649478381,28.1873649478381,226920.361368883,0.0,1.0
2016-04-01,39.55,39.59,38.78,38.81,48752,28.8736152211084,28.9028173603965,28.3114740398125,28.3333756442786,66778.6692187547,0.0,1.0
2016-04-04,38.83,39.7,38.6,39.57,33898,28.3479767139226,28.9831232434388,28.1800644130161,28.8882162907525,46432.214661498,0.0,1.0
2016-04-05,38.95,39.1,38.3,38.48,202110,28.4355831317869,28.5450911541173,27.9610483683553,28.0924579951518,276842.731289025,0.0,1.0
2016-04-06,39.25,39.41,38.69,39.04,221665,28.6545991764477,28.7714077336001,28.2457692264143,28.5012879451852,303628.440112718,0.0,1.0
2016-04-07,39.14,39.23,38.89,38.93,329606,28.5742932934054,28.6399981068036,28.3917799228548,28.4209820621429,451481.991436595,0.0,1.0
2016-04-08,39.73,40.0,39.49,39.52,167565,29.0050248479049,29.2021392880996,28.8298120121763,28.8517136166424,229524.280186261,0.0,1.0
2016-04-11,39.91,40.44,39.36,39.91,165882,29.1364344747013,29.5233628202686,28.73490505949,29.1364344747013,227218.969628845,0.0,1.0
2016-04-12,40.58,40.68,39.65,39.84,200648,29.625570307777,29.6985756559972,28.9466205693287,29.0853307309472,274840.138279551,0.0,1.0
2016-04-13,41.97,41.99,40.76,40.76,208174,30.6403446480385,30.6549457176825,29.7569799345734,29.7569799345734,285148.972061557,0.0,1.0
2016-04-14,41.91,41.99,41.45,41.94,211283,30.5965414391063,30.6549457176825,30.2607168372932,30.6184430435724,289407.564172673,0.0,1.0
2016-04-15,42.35,42.38,41.39,41.75,386867,30.9177649712754,30.9396665757415,30.216913628361,30.4797328819539,529915.971132507,0.0,1.0
2016-04-18,41.51,42.3099,41.49,42.15,204857,30.3045200462253,30.8884898266391,30.2899189765813,30.7717542748349,280605.469317083,0.0,1.0
2016-04-19,41.32,42.02,41.22,41.65,138675,30.1658098846068,30.6768473221486,30.0928045363866,30.4067275337337,189951.836927938,0.0,1.0
2016-04-20,41.21,41.58,41.11,41.38,114925,30.0855040015646,30.3556237899795,30.0124986533443,30.209613093539,157419.973743957,0.0,1.0
2016-04-21,40.49,41.41,40.41,41.16,185275,29.5598654943788,30.2315146980051,29.5014612158026,30.0490013274544,253782.776901558,0.0,1.0
2016-04-22,43.21,44.71,41.51,41.51,542894,31.5456109659695,32.6406911892733,30.3045200462253,30.3045200462253,743635.929743326,0.0,1.0
2016-04-25,42.94,43.49,42.56,43.41,307862,31.3484965257749,31.7500259409862,31.0710762025379,31.69162166241,421697.872149332,0.0,1.0
2016-04-26,44.11,44.13,43.2,43.35,341770,32.2026590999518,32.2172601695958,31.5383104311475,31.6478184534779,468143.784437434,0.0,1.0
2016-04-27,44.64,44.77,44.03,44.1,207785,32.5895874455191,32.6844943982054,32.1442548213756,32.1953585651298,284616.13438667,0.0,1.0
2016-04-28,44.05,44.46,43.93,44.17,137259,32.1588558910196,32.4581778187227,32.0712494731553,32.2464623088839,188012.253000842,0.0,1.0
2016-04-29,43.72,44.21,43.1,43.85,162228,31.9179382418928,32.275664448172,31.4653050829273,32.0128451945791,222213.856867824,0.0,1.0
2016-05-02,43.69,44.18,43.52,43.9,217044,31.8960366374267,32.253762843706,31.7719275454523,32.0493478686893,297298.766859111,0.0,1.0
2016-05-03,43.21,43.53,42.45,43.23,180525,31.5456109659695,31.7792280802743,30.9907703194956,31.5602120356136,247276.404264763,0.0,1.0
2016-05-04,43.01,43.58,42.87,42.89,173385,31.399600269529,31.8157307543845,31.2973927820207,31.3119938516647,237496.298869663,0.0,1.0
2016-05-05,42.99,43.51,42.82,43.09,150337,31.384999199885,31.7646270106303,31.2608901079106,31.4580045481052,205926.009073267,0.0,1.0
2016-05-06,43.04,43.06,42.44,42.81,102389,31.4215018739951,31.4361029436392,30.9834697846736,31.2535895730885,140248.629033457,0.0,1.0
2016-05-09,43.04,43.33,42.38,42.92,144133,31.4215018739951,31.6332173838338,30.9396665757415,31.3338954561308,197428.001528281,0.0,1.0
2016-05-10,44.04,44.08,43.05,43.46,121673,32.1515553561976,32.1807574954857,31.4288024088171,31.7281243365202,166663.132176188,0.0,1.0
2016-05-11,42.91,43.94,42.83,43.83,131350,31.3265949213088,32.0785500079774,31.2681906427326,31.9982441249351,179918.325440668,0.0,1.0
2016-05-12,42.95,43.27,42.37,43.11,99493,31.3557970605969,31.5894141749017,30.9323660409194,31.4726056177493,136281.796369001,0.0,1.0
2016-05-13,42.88,43.13,42.47,42.67,140093,31.3046933168427,31.4872066873933,31.0053713891397,31.1513820855802,191894.160380354,0.0,1.0
2016-05-16,44.02,44.32,42.8,42.93,171867,32.1369542865536,32.3559703312143,31.2462890382665,31.3411959909528,235416.999151208,0.0,1.0
2016-05-17,42.18,44.0,41.99,43.93,142593,30.793655879301,32.1223532169095,30.6549457176825,32.0712494731553,195318.567031299,0.0,1.0
2016-05-18,42.11,42.85,41.605,41.68,100070,30.9433168431525,31.4870844628137,30.5722321837891,30.6273437668629,136182.805526632,0.275,1.0
2016-05-19,42.12,42.21,41.07,41.73,120312,30.950665054229,31.0167989539175,30.1791028911962,30.6640848222454,163729.646232839,0.0,1.0
2016-05-20,43.6,43.62,42.005,42.42,228123,32.0382002935514,32.0528967157044,30.8661606268492,31.1711113865241,310446.988559527,0.0,1.0
2016-05-23,42.18,43.53,42.16,43.53,197069,30.994754320688,31.9867628160159,30.980057898535,31.9867628160159,268186.36256948,0.0,1.0
2016-05-24,44.43,44.52,42.135,42.51,174379,32.6481018129011,32.7142357125896,30.9616873708437,31.2372452862126,237308.09878014,0.0,1.0
2016-05-25,44.6,45.02,44.45,44.51,139642,32.7730214012016,33.0816462664147,32.6627982350541,32.7068875015131,190035.368535525,0.0,1.0
2016-05-26,45.02,45.09,44.48,44.65,162975,33.0816462664147,33.1330837439503,32.6848428682836,32.8097624565841,221788.675234365,0.0,1.0
2016-05-27,45.82,45.83,44.97,44.97,183545,33.669503152535,33.6768513636115,33.0449052110322,33.0449052110322,249781.883085697,0.0,1.0
2016-05-31,46.07,46.36,45.63,45.91,158938,33.8532084294475,34.0663065506661,33.5298871420814,33.7356370522235,216294.821073168,0.0,1.0
2016-06-01,46.36,46.43,45.61,45.84,122373,34.0663065506661,34.1177440282016,33.5151907199284,33.684199574688,166534.410519742,0.0,1.0
2016-06-02,47.04,47.04,45.97,46.25,149093,34.5659849038683,34.5659849038683,33.7797263186825,33.9854762288246,202897.002342182,0.0,1.0
2016-06-03,46.63,46.94,46.19,46.94,147572,34.2647082497317,34.4925027931032,33.9413869623655,34.4925027931032,200827.110794206,0.0,1.0
2016-06-06,47.42,47.72,46.41,46.74,124532,34.8452169247754,35.0656632570704,34.1030476060486,34.3455385715732,169472.540600006,0.0,1.0
2016-06-07,47.87,48.11,47.32,47.42,108057,35.175886423218,35.352243489054,34.7717348140103,34.8452169247754,147052.117685533,0.0,1.0
2016-06-08,47.92,48.23,47.74,47.85,186281,35.2126274786005,35.4404220219721,35.0803596792235,35.161190001065,253505.238296258,0.0,1.0
2016-06-09,47.23,47.86,47.12,47.68,143310,34.7056009143218,35.1685382121415,34.6247705924803,35.0362704127644,195027.059658456,0.0,1.0
2016-06-10,46.94,47.14,46.27,46.6,114894,34.4925027931032,34.6394670146333,34.0001726509776,34.2426636165022,156356.423085609,0.0,1.0
2016-06-13,45.92,48.5,45.77,47.49,221312,33.7429852633,35.6388237210377,33.6327620971524,34.8966544023109,301178.065920956,0.0,1.0
2016-06-14,46.48,46.57,45.76,45.76,104439,34.1544850835841,34.2206189832727,33.6254138860759,33.6254138860759,142128.470334725,0.0,1.0
2016-06-15,46.22,46.98,46.14,46.9,101024,33.9634315955951,34.5218956374093,33.904645906983,34.4631099487972,137481.080698736,0.0,1.0
2016-06-16,46.81,46.8279,45.74,46.16,388755,34.3969760491087,34.4101293469356,33.6107174639229,33.919342329136,529047.132632217,0.0,1.0
2016-06-17,46.4,46.88,46.3,46.7,446268,34.0956993949721,34.4484135266442,34.0222172842071,34.3161457272672,607315.161954223,0.0,1.0
2016-06-20,46.95,47.57,46.93,47.11,202479,34.4998510041798,34.9554400909229,34.4851545820267,34.6174223814038,275548.69871317,0.0,1.0
2016-06-21,46.94,47.12,46.53,46.96,110894,34.4925027931032,34.6247705924803,34.1912261389666,34.5071992152563,150912.921315783,0.0,1.0
2016-06-22,46.69,47.41,46.64,47.0,139829,34.3087975161907,34.8378687136989,34.2720564608082,34.5365920595623,190289.852243264,0.0,1.0
2016-06-23,47.53,48.1,47.22,47.33,206320,34.9260472466169,35.3448952779775,34.6982527032453,34.7790830250868,280775.821287646,0.0,1.0
2016-06-24,44.55,45.5155,44.24,45.29,346886,32.7362803458191,33.4457501252555,32.5084858024475,33.2800479654803,472068.638732002,0.0,1.0
2016-06-27,43.67,44.13,43.07,43.9,241190,32.0896377710869,32.427655480606,31.6487451064967,32.2586466258465,328229.547966108,0.0,1.0
2016-06-28,44.28,44.66,43.9847,44.08,174115,32.5378786467536,32.8171106676606,32.3208859736644,32.3909144252235,236948.827663331,0.0,1.0
2016-06-29,45.4,45.44,44.75,45.02,255195,33.3608782873218,33.3902711316279,32.8832445673492,33.0816462664147,347288.608537713,0.0,1.0
2016-06-30,46.49,46.49,45.3401,45.68,193199,34.1618332946606,34.1618332946606,33.3168625029736,33.5666281974639,262919.774607174,0.0,1.0
2016-07-01,46.68,47.36,46.37,46.49,140970,34.3014493051142,34.8011276583164,34.0736547617426,34.1618332946606,191842.611123107,0.0,1.0
2016-07-05,46.43,46.67,46.0001,46.3,107241,34.1177440282016,34.2941010940377,33.8018444340228,34.0222172842071,145941.643324489,0.0,1.0
2016-07-06,46.98,47.11,46.24,46.26,123645,34.5218956374093,34.6174223814038,33.9781280177481,33.9928244399011,168265.444082546,0.0,1.0
2016-07-07,47.07,47.51,46.62,47.09,98116,34.5880295370978,34.9113508244639,34.2573600386552,34.6027259592508,133523.654912072,0.0,1.0
2016-07-08,48.15,48.43,47.52,47.52,163317,35.3816363333601,35.5873862435021,34.9186990355404,34.9186990355404,222254.094635685,0.0,1.0
2016-07-11,48.74,48.95,48.4,48.4,154059,35.8151807868737,35.9694932194803,35.5653416102726,35.5653416102726,209655.109789422,0.0,1.0
2016-07-12,49.29,49.97,49.14,49.14,223980,36.2193323960814,36.7190107492835,36.1091092299338,36.1091092299338,304808.88160143,0.0,1.0
2016-07-13,49.19,49.84,49.03,49.62,120566,36.1458502853163,36.623484005289,36.0282789080923,36.4618233616059,164075.308595223,0.0,1.0
2016-07-14,49.33,49.82,49.25,49.75,170664,36.2487252403874,36.608787583136,36.1899395517753,36.5573501056005,232252.446511413,0.0,1.0
2016-07-15,49.3,49.82,49.05,49.73,133346,36.2266806071579,36.608787583136,36.0429753302453,36.5426536834475,181467.296749818,0.0,1.0
2016-07-18,49.09,49.42,48.82,49.42,166560,36.0723681745513,36.3148591400759,35.8739664754857,36.3148591400759,226667.413695572,0.0,1.0
2016-07-19,48.86,49.28,48.58,48.97,168139,35.9033593197917,36.2119841850049,35.6976094096497,35.9841896416333,228816.236019211,0.0,1.0
2016-07-20,49.66,49.98,48.79,49.21,123029,36.491216205912,36.72635896036,35.8519218422562,36.1605467074693,167427.144809993,0.0,1.0
2016-07-21,48.71,49.5789,48.35,49.36,109806,35.7931361536442,36.4316222140815,35.5286005548901,36.2707698736169,149432.28883439,0.0,1.0
2016-07-22,52.56,52.64,49.01,49.01,467822,38.6221974180977,38.6809831067097,36.0135824859393,36.0135824859393,636647.471240933,0.0,1.0
2016-07-25,52.12,52.85,52.05,52.56,216648,38.2988761307316,38.8352955393163,38.2474386531961,38.6221974180977,294830.942857338,0.0,1.0
2016-07-26,52.26,52.42,51.7,52.2,369843,38.4017510858026,38.5193224630267,37.9902512655185,38.3576618193436,503310.256264478,0.0,1.0
2016-07-27,52.56,52.59,52.13,52.31,259807,38.6221974180977,38.6442420513272,38.3062243418081,38.4384921411852,353564.966078323,0.0,1.0
2016-07-28,52.55,52.8799,52.36,52.51,138185,38.6148492070212,38.857266690435,38.4752331965677,38.5854563627152,188052.573015866,0.0,1.0
2016-07-29,52.13,52.92,51.88,52.67,243730,38.3062243418081,38.8867330168518,38.1225190648955,38.7030277399392,331686.171589948,0.0,1.0
2016-08-01,52.81,53.18,51.9,52.39,375341,38.8059026950103,39.0777865048409,38.1372154870485,38.4972778297972,510792.349447104,0.0,1.0
2016-08-02,52.25,52.84,51.95,52.83,221399,38.3944028747261,38.8279473282398,38.1739565424311,38.8205991171633,301296.46208445,0.0,1.0
2016-08-03,52.45,52.76,51.93,52.26,209666,38.5413670962562,38.7691616396278,38.159260120278,38.4017510858026,285329.310518106,0.0,1.0
2016-08-04,52.47,52.895,52.31,52.49,154995,38.5560635184092,38.8683624891606,38.4384921411852,38.5707599405622,210928.889203561,0.0,1.0
2016-08-05,53.75,54.14,52.57,52.7,441583,39.4966345362015,39.7832147681851,38.6295456291742,38.7250723731688,600939.460506315,0.0,1.0
2016-08-08,53.23,54.0,52.8,53.75,155951,39.1145275602234,39.6803398131141,38.7985544839338,39.4966345362015,212229.88612655,0.0,1.0
2016-08-09,53.36,53.98,53.15,53.15,119498,39.2100543042179,39.6656433909611,39.0557418716114,39.0557418716114,162621.893622679,0.0,1.0
2016-08-10,52.9,53.49,52.84,53.49,105544,38.8720365946988,39.3055810482125,38.8279473282398,39.3055810482125,143632.23769864,0.0,1.0
2016-08-11,53.13,53.46,53.01,53.2,151603,39.0410454494584,39.2835364149829,38.9528669165403,39.0924829269939,206312.799702748,0.0,1.0
2016-08-12,52.7,53.33,52.39,53.01,118685,38.7250723731688,39.1880096709884,38.4972778297972,38.9528669165403,161515.501887962,0.0,1.0
2016-08-15,53.14,53.32,52.559,52.7,134425,39.0483936605349,39.1806614599119,38.6214625969901,38.7250723731688,182935.681352229,0.0,1.0
2016-08-16,52.94,53.41,52.74,53.09,135880,38.9014294390048,39.2467953596004,38.7544652174748,39.0116526051523,184915.755121003,0.0,1.0
2016-08-17,52.17,52.78,52.14,52.74,136498,38.5376929907179,38.9882966465419,38.5155321551856,38.9587488658322,184782.744045295,0.275,1.0
2016-08-18,52.7,52.89,52.1282,52.29,112111,38.9292010851224,39.0695530434938,38.5068155598762,38.6263363328472,151769.0971125,0.0,1.0
2016-08-19,53.52,53.79,52.12,52.7,197108,39.5349305896727,39.7343781094636,38.5007582648307,38.9292010851224,266832.899480432,0.0,1.0
2016-08-22,53.61,53.655,52.96,53.24,138880,39.6014130962697,39.6346543495682,39.1212616597359,39.3280961247043,188007.351704864,0.0,1.0
2016-08-23,54.65,54.83,53.86,53.86,205518,40.3696553947237,40.5026204079176,39.7860867257057,39.7860867257057,278217.849277652,0.0,1.0
2016-08-24,54.45,54.81,54.3,54.57,129635,40.2219164911748,40.4878465175628,40.1111123135132,40.3105598333041,175492.029365352,0.0,1.0
2016-08-25,55.14,55.28,53.96,54.21,125445,40.7316157084184,40.8350329409026,39.8599561774802,40.0446298069162,169819.860560316,0.0,1.0
2016-08-26,54.9,55.5,54.12,55.19,173628,40.5543290241597,40.9975457348063,39.9781473003192,40.7685504343056,235047.094339086,0.0,1.0
2016-08-29,55.61,56.0699,55.0,55.0,216169,41.0788021317582,41.4185277404688,40.6281984759342,40.6281984759342,292636.529454845,0.0,1.0
2016-08-30,56.09,56.1,55.57,55.71,99867,41.4333755002754,41.4407624454529,41.0492543510484,41.1526715835326,135193.909797737,0.0,1.0
2016-08-31,55.84,56.18,55.31,55.85,189270,41.2487018708394,41.4998580068724,40.8571937764349,41.2560888160168,256222.288718172,0.0,1.0
2016-09-01,55.8,56.29,55.29,55.61,204116,41.2191540901296,41.5811144038243,40.84241988608,41.0788021317582,276319.906398258,0.0,1.0
2016-09-02,56.18,56.96,55.79,56.09,155079,41.4998580068724,42.0760397307129,41.2117671449521,41.4333755002754,209936.579025336,0.0,1.0
2016-09-06,55.57,56.41,55.46,56.29,129397,41.0492543510484,41.6697577459536,40.9679979540965,41.5811144038243,175169.83934731,0.0,1.0
2016-09-07,56.26,56.36,55.37,55.48,185718,41.5589535682919,41.6328230200664,40.9015154474995,40.9827718444514,251413.805759822,0.0,1.0
2016-09-08,55.64,56.24,55.1701,56.24,141319,41.1009629672905,41.5441796779371,40.7538504134025,41.5441796779371,191309.122520016,0.0,1.0
2016-09-09,53.25,55.1,53.24,55.1,229511,39.3354830698817,40.7020679277086,39.3280961247043,40.7020679277086,310698.122819234,0.0,1.0
2016-09-12,54.06,54.08,52.05,52.34,168386,39.9338256292546,39.9485995196095,38.4490496485886,38.6632710587345,227950.791504719,0.0,1.0
2016-09-13,53.63,53.93,52.63,53.51,255539,39.6161869866245,39.8377953419478,38.8774924688803,39.5275436444952,345933.256389037,0.0,1.0
2016-09-14,52.5,53.67,52.48,53.59,167415,38.7814621815735,39.6457347673343,38.7666882912186,39.5866392059148,226636.310380688,0.0,1.0
2016-09-15,53.42,53.6,52.26,52.26,139912,39.4610611378982,39.5940261510922,38.6041754973149,38.6041754973149,189404.410942764,0.0,1.0
2016-09-16,52.99,53.37,52.61,53.37,283057,39.1434224952682,39.424126412011,38.8627185785254,39.424126412011,383185.461920535,0.0,1.0
2016-09-19,54.21,54.41,53.25,53.25,192251,40.0446298069162,40.1923687104651,39.3354830698817,39.3354830698817,260257.786381134,0.0,1.0
2016-09-20,40.97,47.46,40.96,46.5,1954424,30.2643143919822,35.0584418121425,30.2569274468048,34.349295075108,2645781.10849963,0.0,1.0
2016-09-21,40.11,42.17,39.3,40.5,867916,29.6290371067222,31.1507478132753,29.0306945473493,29.9171279686424,1174932.23403139,0.0,1.0
2016-09-22,41.59,41.94,39.511,40.09,529028,30.7223049929837,30.9808480741942,29.1865590905934,29.6142632163673,716166.138088429,0.0,1.0
2016-09-23,39.97,41.48,39.96,41.39,302839,29.525619874238,30.6410485960318,29.5182329290605,30.5745660894348,409965.138126076,0.0,1.0
2016-09-26,39.63,40.22,39.54,39.68,259274,29.2744637382049,29.710293503674,29.2079812316079,29.3113984640921,350989.473688991,0.0,1.0
2016-09-27,39.9,40.025,39.35,39.44,220888,29.4739112579959,29.5662480727139,29.0676292732365,29.1341117798335,299024.826493261,0.0,1.0
2016-09-28,40.1,40.38,39.68,39.68,261913,29.6216501615447,29.8284846265131,29.3113984640921,29.3113984640921,354561.992418464,0.0,1.0
2016-09-29,39.69,40.49,39.66,40.09,233844,29.3187854092696,29.909741023465,29.2966245737373,29.6142632163673,316563.876383009,0.0,1.0
2016-09-30,39.8,40.36,39.72,40.02,272702,29.4000418062215,29.8137107361582,29.3409462448019,29.5625546001252,369167.488656537,0.0,1.0
2016-10-03,39.61,39.86,39.17,39.45,193733,29.25968984785,29.4443634772861,28.9346642600426,29.141498725011,262264.028426257,0.0,1.0
2016-10-04,39.61,40.46,39.48,39.56,148133,29.25968984785,29.8875801879327,29.1636595605433,29.2227551219628,200533.50396095,0.0,1.0
2016-10-05,39.34,39.8,39.32,39.77,210141,29.0602423280591,29.4000418062215,29.0454684377042,29.3778809706891,284476.187317194,0.0,1.0
2016-10-06,39.59,39.89,39.05,39.31,202751,29.2449159574952,29.4665243128184,28.8460209179133,29.0380814925268,274472.051883014,0.0,1.0
2016-10-07,38.41,39.61,38.34,39.61,387703,28.3732564265569,29.25968984785,28.3215478103148,29.25968984785,524848.893130985,0.0,1.0
2016-10-10,38.76,39.3,38.59,38.72,161788,28.6317995077674,29.0306945473493,28.5062214397509,28.6022517270577,219018.817811252,0.0,1.0
2016-10-11,37.74,38.73,37.45,38.73,158843,27.8783310996683,28.6096386722351,27.6641096895225,28.6096386722351,215032.054772867,0.0,1.0
2016-10-12,38.09,38.2092,37.6,37.83,196688,28.1368741808788,28.2249265673939,27.7749138671841,27.9448136062653,266264.328860357,0.0,1.0
2016-10-13,37.63,37.96,37.38,37.68,119029,27.7970747027164,28.040843893572,27.6124010732804,27.8340094286036,161134.267468882,0.0,1.0
2016-10-14,37.54,38.13,37.24,37.84,130865,27.7305921961194,28.1664219615886,27.5089838407962,27.9522005514427,177157.12903843,0.0,1.0
2016-10-17,37.85,37.925,37.49,37.51,111570,27.9595874966202,28.014989585451,27.6936574702322,27.7084313605871,151036.724004261,0.0,1.0
2016-10-18,37.65,38.33,37.51,38.33,171692,27.8118485930713,28.3141608651374,27.7084313605871,28.3141608651374,232426.254528453,0.0,1.0
2016-10-19,38.25,38.42,37.3,37.65,263619,28.2550653037179,28.3806433717344,27.5533055118608,27.8118485930713,356871.472127625,0.0,1.0
2016-10-20,42.09,42.31,39.94,40.54,591202,31.0916522518558,31.2541650457595,29.5034590387057,29.9466757493522,800333.542213561,0.0,1.0
2016-10-21,42.13,42.68,41.14,41.5,456702,31.1212000325656,31.5274820173249,30.3898924599988,30.6558224863867,618255.569832337,0.0,1.0
2016-10-24,42.62,44.12,42.33,44.12,185435,31.4831603462603,32.5912021228767,31.2689389361144,32.5912021228767,251030.697461056,0.0,1.0
2016-10-25,41.11,42.955,41.03,42.51,244245,30.3677316244664,31.7306230097046,30.3086360630469,31.4019039493084,330644.121667301,0.0,1.0
2016-10-26,40.74,41.7688,40.61,40.91,165679,30.0944146529011,30.8543835727564,29.9983843655943,30.2199927209176,224286.218484377,0.0,1.0
2016-10-27,40.41,41.04,40.12,41.04,164739,29.8506454620455,30.3160230082243,29.6364240518996,30.3160230082243,223013.703287065,0.0,1.0
2016-10-28,40.39,40.81,40.145,40.44,126376,29.8358715716906,30.1461232691432,29.6548914148432,29.8728062975778,171080.192101483,0.0,1.0
2016-10-31,40.66,41.05,40.48,40.57,162923,30.0353190914815,30.3234099534018,29.9023540782876,29.9688365848845,220555.312225026,0.0,1.0
2016-11-01,39.57,40.98,39.42,40.62,220260,29.2301420671403,30.2717013371597,29.1193378894786,30.0057713107717,298174.678042292,0.0,1.0
2016-11-02,39.97,40.62,39.38,39.53,133511,29.525619874238,30.0057713107717,29.0897901087689,29.2005942864305,180739.123944903,0.0,1.0
2016-11-03,39.83,40.12,39.75,40.12,123908,29.4222026417538,29.6364240518996,29.3631070803342,29.6364240518996,167739.162838755,0.0,1.0
2016-11-04,40.18,41.31,39.71,39.71,150535,29.6807457229643,30.5154705280153,29.3335592996245,29.3335592996245,203785.186411951,0.0,1.0
2016-11-07,42.3,42.4,40.79,40.79,190833,31.2467781005821,31.3206475523565,30.1313493787883,30.1313493787883,258338.183668595,0.0,1.0
2016-11-08,41.61,42.41,41.59,42.22,181228,30.7370788833386,31.328034497534,30.7223049929837,31.1876825391626,245335.515083303,0.0,1.0
2016-11-09,43.86,43.98,40.92,40.92,231243,32.3991415482631,32.4877848903925,30.227379666095,30.227379666095,313042.799757259,0.0,1.0
2016-11-10,45.09,46.0,44.3,44.3,270788,33.3077358050886,33.9799478162359,32.7241671360706,32.7241671360706,366576.431116481,0.0,1.0
2016-11-11,47.83,48.13,45.24,45.24,342232,35.3317587837078,35.5533671390311,33.4185399827502,33.4185399827502,463293.001070415,0.0,1.0
2016-11-14,48.41,49.54,47.84,48.5,251356,35.7602016039995,36.5949264090505,35.3391457288853,35.8266841105965,340270.563761002,0.0,1.0
2016-11-15,48.72,49.0,47.8901,48.43,157039,35.9891969045002,36.1960313694686,35.3761543242243,35.7749754943544,212589.908585687,0.0,1.0
2016-11-16,49.77,49.86,48.63,48.64,171304,36.7648261481317,36.8313086547287,35.9227143979033,35.9301013430807,231901.00357467,0.0,1.0
2016-11-17,50.82,50.87,49.726,49.89,214572,37.7435963841428,37.7807309732654,36.9310915741418,37.0528930264637,288911.234875893,0.275,1.0
2016-11-18,51.71,51.71,50.66,50.85,192212,38.4045920705239,38.4045920705239,37.6247656989507,37.7658771376164,258804.533107606,0.0,1.0
2016-11-21,51.5,52.05,50.9,51.94,205882,38.2486267962093,38.6571072765572,37.8030117267389,38.5754111804876,277210.553374712,0.0,1.0
2016-11-22,53.49,53.55,51.62,51.83,165270,39.7265834432861,39.7711449502332,38.3377498101034,38.493715084418,222528.381093241,0.0,1.0
2016-11-23,54.48,54.48,52.88,53.49,145244,40.4618483079123,40.4618483079123,39.2735414559912,39.7265834432861,195564.301951392,0.0,1.0
2016-11-25,54.9,54.94,54.05,54.64,68151,40.7737788565416,40.8034865278396,40.1424908414585,40.5806789931044,91762.1570756062,0.0,1.0
2016-11-28,54.65,55.43,54.39,54.69,205278,40.5881059109289,41.1674055012404,40.3950060474917,40.6178135822269,276397.295419969,0.0,1.0
2016-11-29,53.75,55.04,53.58,54.92,213029,39.9196833067233,40.8777557060846,39.7934257037067,40.7886326921906,286833.65702131,0.0,1.0
2016-11-30,52.77,54.29,52.57,54.29,191023,39.1918453599216,40.3207368692467,39.0433070034315,40.3207368692467,257203.599815902,0.0,1.0
2016-12-01,53.36,54.065,52.9,53.19,228757,39.6300335115675,40.1536312181953,39.2883952916402,39.5037759085509,308010.678730238,0.0,1.0
2016-12-02,52.19,53.57,52.1,53.34,199359,38.7610841261003,39.7859987858822,38.6942418656797,39.6151796759185,268427.636754204,0.0,1.0
2016-12-05,52.83,53.13,52.42,53.0,267825,39.2364068668687,39.4592144016039,38.9319032360639,39.3626644698853,360613.926703559,0.0,1.0
2016-12-06,53.73,53.91,52.755,53.04,280421,39.9048294710743,40.0385139919154,39.1807049831849,39.3923721411833,377573.855839218,0.0,1.0
2016-12-07,54.76,54.96,53.55,53.55,179605,40.6698020069985,40.8183403634886,39.7711449502332,39.7711449502332,241829.792982704,0.0,1.0
2016-12-08,55.5,56.005,54.995,55.0,268296,41.219393926012,41.5944532761496,40.8443345758744,40.8480480347866,361248.10633383,0.0,1.0
2016-12-09,55.4,55.85,54.684,55.85,220941,41.1451247477669,41.4793360498697,40.6133574315322,41.4793360498697,297486.797647012,0.0,1.0
2016-12-12,55.15,55.57,54.45,54.83,347633,40.9594518021542,41.2713823507835,40.4395675544388,40.72179043177,468071.693014985,0.0,1.0
2016-12-13,54.53,55.85,54.3,55.67,178231,40.4989828970348,41.4793360498697,40.3281637870712,41.3456515290286,239979.765781021,0.0,1.0
2016-12-14,53.42,54.72,53.33,54.42,304577,39.6745950185146,40.6400943357004,39.607752758094,40.4172868009652,410098.788214654,0.0,1.0
2016-12-15,55.62,55.772,53.52,53.88,337293,41.308516939906,41.4214060908385,39.7488641967596,40.0162332384419,454149.363127504,0.0,1.0
2016-12-16,54.36,56.455,54.27,55.6,953408,40.3727252940182,41.9286645782523,40.3058830335976,41.293663104257,1283719.60283986,0.0,1.0
2016-12-19,54.74,54.9799,54.26,54.74,223045,40.6549481713495,40.8331199299594,40.2984561157731,40.6549481713495,300319.735952936,0.0,1.0
2016-12-20,54.87,55.57,54.49,55.18,324556,40.751498103068,41.2713823507835,40.4692752257368,40.9817325556277,436999.584038833,0.0,1.0
2016-12-21,55.7,56.0525,54.95,54.95,187628,41.3679322825021,41.629731135816,40.8109134456641,40.8109134456641,252632.389954393,0.0,1.0
2016-12-22,54.97,55.93,54.845,55.81,129635,40.8257672813131,41.5387513924657,40.7329308085068,41.4496283785717,174547.508216992,0.0,1.0
2016-12-23,55.58,55.73,54.67,55.28,119086,41.278809268608,41.3902130359756,40.6029597465779,41.0560017338728,160343.769533912,0.0,1.0
2016-12-27,56.2,56.65,55.66,55.93,126242,41.7392781737274,42.0734894758302,41.3382246112041,41.5387513924657,169978.991262618,0.0,1.0
2016-12-28,55.54,56.91,55.395,56.6,137393,41.24910159731,42.2665893392674,41.1414112888546,42.0363548867077,184993.294993306,0.0,1.0
2016-12-29,56.12,56.58,55.35,55.87,145093,41.6798628311314,42.0215010510587,41.1079901586444,41.4941898855187,195360.987462707,0.0,1.0
2016-12-30,55.92,56.46,55.686,56.04,151124,41.5313244746412,41.9323780371646,41.3575345975478,41.6204474885353,203481.448928027,0.0,1.0
2017-01-03,55.01,56.94,54.68,56.68,272369,40.8554749526111,42.2888700927409,40.6103866644024,42.0957702293037,366732.211714073,0.0,1.0
2017-01-04,55.91,56.5,55.39,55.44,267747,41.5238975568167,41.9620857084626,41.1376978299424,41.1748324190649,360508.903325298,0.0,1.0
2017-01-05,53.1,55.48,52.59,55.48,281236,39.4369336481304,41.2045400903629,39.0581608390805,41.2045400903629,378671.215496694,0.0,1.0
2017-01-06,51.99,53.06,51.875,53.06,303384,38.6125457696101,39.4072259768323,38.5271362146283,39.4072259768323,408492.469108681,0.0,1.0
2017-01-09,51.4,52.1,50.68,51.71,383660,38.1743576179642,38.6942418656797,37.6396195345998,38.4045920705239,516580.375689676,0.0,1.0
2017-01-10,52.4,53.37,51.47,51.77,326613,38.9170494004149,39.637460429392,38.2263460427358,38.449153577471,439769.239027087,0.0,1.0
2017-01-11,52.58,52.83,52.05,52.47,184275,39.050733921256,39.2364068668687,38.6571072765572,38.9690378251864,248117.731142718,0.0,1.0
2017-01-12,51.99,52.57,50.79,52.37,185247,38.6125457696101,39.0433070034315,37.7213156306693,38.8947686469414,249426.484010284,0.0,1.0
2017-01-13,52.49,52.81,52.105,52.2,187917,38.9838916608355,39.2215530312197,38.6979553245919,38.7685110439248,253021.515035387,0.0,1.0
2017-01-17,50.57,52.23,50.35,52.23,197320,37.5579234385302,38.7907917973983,37.394531246391,38.7907917973983,265682.217930164,0.0,1.0
2017-01-18,50.86,51.2,50.52,50.78,234050,37.7733040554409,38.0258192614741,37.5207888494076,37.7138887128448,315137.457462776,0.0,1.0
2017-01-19,49.49,51.05,49.19,51.05,148260,36.7558163134835,37.9144154941065,36.5330087787483,37.9144154941065,199625.205910836,0.0,1.0
2017-01-20,50.19,50.21,49.54,49.56,143037,37.2757005611989,37.2905543968479,36.792950902606,36.807804738255,192592.67892802,0.0,1.0
2017-01-23,49.84,50.45,49.46,49.94,95390,37.0157584373412,37.4688004246361,36.7335355600099,37.0900276155863,128438.205799505,0.0,1.0
2017-01-24,51.08,51.5,50.0031,50.2,160007,37.93669624758,38.2486267962093,37.1368914670589,37.2831274790234,215441.995967727,0.0,1.0
2017-01-25,51.73,52.3,51.28,51.59,149631,38.4194459061729,38.8427802221698,38.0852346040702,38.3154690566299,201471.193751817,0.0,1.0
2017-01-26,51.46,51.74,51.11,51.68,122842,38.2189191249113,38.4268728239975,37.9589770010535,38.3823113170504,165401.049133272,0.0,1.0
2017-01-27,51.5,51.78,50.83,51.3,159974,38.2486267962093,38.4565804952955,37.7510233019674,38.1000884397192,215397.563,0.0,1.0
2017-01-30,49.86,50.8,49.45,50.8,164628,37.0306122729902,37.7287425484938,36.7261086421854,37.7287425484938,221663.957902935,0.0,1.0
2017-01-31,50.41,50.75,49.63,49.63,202821,37.4390927533381,37.6916079593713,36.8597931630266,36.8597931630266,273089.059004732,0.0,1.0
2017-02-01,49.86,51.65,49.69,50.78,179842,37.0306122729902,38.3600305635769,36.9043546699736,37.7138887128448,242148.902478191,0.0,1.0
2017-02-02,49.03,50.38,48.8,49.94,211433,36.4141780935562,37.4168119998645,36.2433589835925,37.0900276155863,284684.717127652,0.0,1.0
2017-02-03,50.5,50.77,49.23,49.61,134900,37.5059350137586,37.7064617950203,36.5627164500463,36.8449393273775,181636.586249641,0.0,1.0
2017-02-06,46.69,49.42,46.61,49.09,521286,34.6762793226216,36.7038278887119,34.6168639800255,36.4587396005032,701887.394364198,0.0,1.0
2017-02-07,47.19,47.77,46.46,46.93,242471,35.0476252138469,35.4783864476683,34.5054602126579,34.8545253504098,326475.942954312,0.0,1.0
2017-02-08,46.52,47.2,45.35,46.67,265728,34.550021719605,35.0550521316714,33.6810723341377,34.6614254869726,357790.413572606,0.0,1.0
2017-02-09,47.18,47.28,44.375,45.4,436830,35.0401982960224,35.1144674742675,32.9569478462483,33.7182069232602,588171.311871243,0.0,1.0
2017-02-10,47.67,47.93,46.86,47.37,246178,35.4041172694232,35.5972171328604,34.8025369256382,35.181309734688,331467.246328867,0.0,1.0
2017-02-13,46.39,48.32,46.32,47.96,250618,34.4534717878864,35.8868669280162,34.4014833631148,35.6194978863339,337445.500168366,0.0,1.0
2017-02-14,46.84,46.93,45.99,46.14,195696,34.7876830899892,34.8545253504098,34.1563950749061,34.2677988422737,263495.577336618,0.0,1.0
2017-02-15,46.62,47.28,46.18,46.64,236149,34.62429089785,35.1144674742675,34.2975065135718,34.6391447334991,317963.663500864,0.0,1.0
2017-02-16,46.05,47.035,45.94,46.62,199835,34.2009565818532,34.9325079875671,34.1192604857836,34.62429089785,269068.548652313,0.0,1.0
2017-02-17,46.09,46.2725,45.32,45.92,232495,34.2306642531512,34.3662055034484,33.6587915806642,34.1044066501346,313043.722165384,0.0,1.0
2017-02-21,46.92,47.02,46.14,46.14,137384,34.8470984325852,34.9213676108303,34.2677988422737,34.2677988422737,184981.176911199,0.0,1.0
2017-02-22,46.59,47.09,46.4,46.61,93281,34.6020101443765,34.9733560356019,34.4608987057109,34.6168639800255,125598.535225743,0.0,1.0
2017-02-23,45.79,46.65,45.602,46.65,174164,34.2120969585899,34.8546478077794,34.0716323543485,34.8546478077794,233103.792779871,0.275,1.0
2017-02-24,45.63,45.79,45.16,45.16,130474,34.0925526145547,34.2120969585899,33.7413911039511,33.7413911039511,174628.420679135,0.0,1.0
2017-02-27,46.26,46.52,45.56,45.56,205221,34.5632584691935,34.7575180282508,34.0402519640392,34.0402519640392,274670.962185514,0.0,1.0
2017-02-28,45.82,46.6,45.6,46.14,365514,34.2345115230965,34.8172902002684,34.0701380500481,34.4736002111671,489209.5939123,0.0,1.0
2017-03-01,47.24,47.67,46.72,47.2,335723,35.2954675764094,35.6167430010042,34.9069484582949,35.2655814904006,449336.858497949,0.0,1.0
2017-03-02,46.14,47.18,46.03,47.18,193940,34.4736002111671,35.2506384473962,34.3914134746428,35.2506384473962,259572.297212559,0.0,1.0
2017-03-03,46.05,46.67,45.67,46.18,149763,34.4063565176472,34.8695908507838,34.1224387005635,34.5034862971759,200445.116775521,0.0,1.0
2017-03-06,46.51,46.69,45.58,45.66,156385,34.7500465067486,34.8845338937882,34.0551950070437,34.1149671790613,209308.104050665,0.0,1.0
2017-03-07,47.12,47.8,45.96,46.54,389898,35.205809318383,35.7138727805328,34.3391128241274,34.7724610712552,521845.516853575,0.0,1.0
2017-03-08,46.87,47.49,46.72,47.43,195686,35.0190212808279,35.4822556139645,34.9069484582949,35.4374264849513,261909.170631829,0.0,1.0
2017-03-09,45.52,47.01,45.41,47.01,200593,34.0103658780304,35.1236225818588,33.9281791415062,35.1236225818588,268476.775367428,0.0,1.0
2017-03-10,46.09,46.14,45.38,45.43,175673,34.436242603656,34.4736002111671,33.9057645769996,33.9431221845106,235123.461731577,0.0,1.0
2017-03-13,46.11,46.485,45.89,46.04,101801,34.4511856466604,34.7313677029931,34.286812173612,34.398884996145,136252.033765782,0.0,1.0
2017-03-14,46.14,46.37,45.38,45.92,122844,34.4736002111671,34.6454452057177,33.9057645769996,34.3092267381186,164416.310605237,0.0,1.0
2017-03-15,46.69,46.97,46.14,46.42,175735,34.8845338937882,35.0937364958499,34.4736002111671,34.6828028132288,235206.443491024,0.0,1.0
2017-03-16,46.55,46.95,46.24,46.82,133232,34.7799325927574,35.0787934528455,34.5483154261891,34.9816636733169,178319.770559058,0.0,1.0
2017-03-17,46.97,47.24,46.45,46.71,429165,35.0937364958499,35.2954675764094,34.7052173777354,34.8994769367927,574401.077308591,0.0,1.0
2017-03-20,45.42,46.95,45.0,46.95,202849,33.9356506630084,35.0787934528455,33.6218467599159,35.0787934528455,271496.240678924,0.0,1.0
2017-03-21,44.84,45.8,44.27,45.8,182918,33.5023024158806,34.2195684800921,33.076425690255,34.2195684800921,244820.281847617,0.0,1.0
2017-03-22,44.75,45.42,44.4,44.55,212770,33.4350587223608,33.9356506630084,33.1735554697836,33.2856282923167,284774.660605941,0.0,1.0
2017-03-23,45.42,45.78,44.61,44.93,220064,33.9356506630084,34.2046254370877,33.3304574213299,33.5695461094004,294537.063080255,0.0,1.0
2017-03-24,45.34,46.05,45.03,45.61,149735,33.8758784909908,34.4063565176472,33.6442613244225,34.0776095715503,200407.641142222,0.0,1.0
2017-03-27,45.24,45.3795,44.555,44.67,208112,33.8011632759687,33.9053910009245,33.2893640530678,33.3752865503431,278540.321323606,0.0,1.0
2017-03-28,45.23,45.28,44.55,45.07,173824,33.7936917544665,33.8310493619775,33.2856282923167,33.6741474104313,232648.731518387,0.0,1.0
2017-03-29,45.27,45.35,44.91,45.12,215873,33.8235778404754,33.883350012493,33.554603066396,33.7115050179423,288927.763824723,0.0,1.0
2017-03-30,45.02,45.61,44.54,45.26,424213,33.6367898029203,34.0776095715503,33.2781567708145,33.8161063189731,567773.243876618,0.0,1.0
2017-03-31,46.09,46.36,45.02,45.02,272035,34.436242603656,34.6379736842155,33.6367898029203,33.6367898029203,364095.853729084,0.0,1.0
2017-04-03,45.79,46.45,45.44,46.37,215688,34.2120969585899,34.7052173777354,33.9505937060128,34.6454452057177,288680.156961857,0.0,1.0
2017-04-04,45.62,45.93,45.36,45.68,208465,34.0850810930525,34.3166982596208,33.8908215339952,34.1299102220657,279012.781986264,0.0,1.0
2017-04-05,45.21,46.49,45.16,45.97,221761,33.7787487114621,34.7351034637442,33.7413911039511,34.3465843456296,296808.354141252,0.0,1.0
2017-04-06,45.97,46.06,45.1,45.29,187887,34.3465843456296,34.4138280391494,33.6965619749379,33.8385208834798,251470.868342663,0.0,1.0
2017-04-07,45.84,46.11,45.44,45.65,258512,34.249454566101,34.4511856466604,33.9505937060128,34.1074956575591,345996.461261282,0.0,1.0
2017-04-10,46.12,46.69,45.74,45.84,162830,34.4586571681626,34.8845338937882,34.1747393510789,34.249454566101,217934.191786744,0.0,1.0
2017-04-11,47.27,47.28,45.78,45.93,178394,35.3178821409161,35.3253536624183,34.2046254370877,34.3166982596208,238765.290238926,0.0,1.0
2017-04-12,46.16,47.25,46.0,47.25,146887,34.4885432541715,35.3029390979116,34.3689989101362,35.3029390979116,196595.833869553,0.0,1.0
2017-04-13,45.15,46.3,45.13,46.04,200713,33.7339195824489,34.5931445552023,33.7189765394445,34.398884996145,268637.385224422,0.0,1.0
2017-04-17,46.26,46.28,45.32,45.32,145892,34.5632584691935,34.5782015121979,33.8609354479864,33.8609354479864,195264.110471974,0.0,1.0
2017-04-18,46.23,46.58,45.74,46.01,167567,34.5408439046869,34.802347157264,34.1747393510789,34.3764704316384,224274.2658916,0.0,1.0
2017-04-19,46.73,47.16,46.41,46.41,204266,34.9144199797971,35.2356954043918,34.6753312917265,34.6753312917265,273392.775406933,0.0,1.0
2017-04-20,45.6,48.25,44.79,46.98,494000,34.0701380500481,36.050091248132,33.4649448083696,35.1012080173521,661177.244627226,0.0,1.0
2017-04-21,44.35,45.53,44.15,45.53,390689,33.1361978622726,34.0178373995326,32.9867674322286,34.0178373995326,522904.203494264,0.0,1.0
2017-04-24,45.43,45.52,45.04,45.35,313605,33.9431221845106,34.0103658780304,33.6517328459247,33.883350012493,419733.785022918,0.0,1.0
2017-04-25,47.35,48.0,45.755,46.04,423623,35.3776543129337,35.8633032105769,34.1859466333322,34.398884996145,566983.578746395,0.0,1.0
2017-04-26,47.52,48.32,47.09,47.09,298519,35.5046701784711,36.1023918986474,35.1833947538764,35.1833947538764,399542.449167764,0.0,1.0
2017-04-27,47.24,47.89,47.19,47.69,155150,35.2954675764094,35.7811164740527,35.2581099688984,35.6316860440086,207655.160939098,0.0,1.0
2017-04-28,46.76,47.42,46.7,47.42,175047,34.9368345443037,35.4299549634491,34.8920054152905,35.4299549634491,234285.613644255,0.0,1.0
2017-05-01,47.16,47.36,46.54,46.93,196549,35.2356954043918,35.3851258344359,34.7724610712552,35.0638504098411,263064.223186714,0.0,1.0
2017-05-02,46.9,47.31,46.74,47.05,215374,35.0414358453345,35.3477682269249,34.9218915012993,35.1535086678676,288259.894502721,0.0,1.0
2017-05-03,46.34,46.9,46.17,46.61,130159,34.6230306412111,35.0414358453345,34.4960147756737,34.8247617217706,174206.819804525,0.0,1.0
2017-05-04,45.53,46.59,45.07,46.46,122290,34.0178373995326,34.8098186787662,33.6741474104313,34.7126888992376,163674.828432113,0.0,1.0
2017-05-05,45.55,45.73,45.02,45.73,132601,34.032780442537,34.1672678295767,33.6367898029203,34.1672678295767,177475.230394362,0.0,1.0
2017-05-08,45.72,45.87,45.34,45.4,147522,34.1597963080745,34.2718691306076,33.8758784909908,33.920707620004,197445.727696149,0.0,1.0
2017-05-09,45.16,45.86,44.97,45.79,157107,33.7413911039511,34.2643976091054,33.5994321954092,34.2120969585899,210274.440023582,0.0,1.0
2017-05-10,45.56,45.64,45.02,45.03,98175,34.0402519640392,34.1000241360569,33.6367898029203,33.6442613244225,131398.939253599,0.0,1.0
2017-05-11,44.41,45.3,44.27,45.3,153066,33.1810269912858,33.845992404982,33.076425690255,33.845992404982,204865.903089294,0.0,1.0
2017-05-12,43.08,44.25,42.97,44.25,135042,32.1873146314928,33.0614826472506,32.1051278949685,33.0614826472506,180742.302568724,0.0,1.0
2017-05-15,44.13,44.71,43.19,43.19,142342,32.9718243892241,33.4051726363519,32.269501368017,32.269501368017,190512.735535888,0.0,1.0
2017-05-16,43.41,44.44,43.1362,44.17,162104,32.4338748410655,33.2034415557925,32.2293045823352,33.001710475233,216962.502151927,0.0,1.0
2017-05-17,42.2,42.8299,41.88,42.64,243565,31.7427591021117,32.2165686745861,31.5020557155554,32.0737262586266,323804.334933072,0.285,1.0
2017-05-18,41.67,42.24,41.64,42.04,168786,31.3440941181278,31.7728470254312,31.3215281756381,31.6224074088335,224390.36181723,0.0,1.0
2017-05-19,42.28,42.83,41.71,41.71,270197,31.8029349487507,32.2166438943944,31.3741820414473,31.3741820414473,359209.902432252,0.0,1.0
2017-05-22,42.57,42.61,42.12,42.39,257289,32.0210723928174,32.0511603161369,31.6825832554726,31.8856767378795,342049.52899881,0.0,1.0
2017-05-23,42.46,42.75,42.1,42.75,167498,31.9383306036887,32.1564680477553,31.6675392938128,32.1564680477553,222678.046897624,0.0,1.0
2017-05-24,42.83,43.35,42.51,42.59,153512,32.2166438943944,32.6077868975484,31.9759405078381,32.0361163544772,204084.540324947,0.0,1.0
2017-05-25,42.66,43.17,42.5,43.03,178443,32.0887702202863,32.4723912426104,31.9684185270082,32.3670835109921,237228.735403126,0.0,1.0
2017-05-26,42.86,42.92,42.16,42.7,130730,32.239209836884,32.2843417218633,31.7126711787921,32.1188581436059,173797.305465895,0.0,1.0
2017-05-30,42.7,43.0,42.135,42.69,124266,32.1188581436059,32.3445175685024,31.6938662267174,32.111336162776,165203.82437868,0.0,1.0
2017-05-31,43.02,43.06,42.28,42.88,186617,32.3595615301622,32.3896494534817,31.8029349487507,32.2542537985438,248095.553844785,0.0,1.0
2017-06-01,44.94,44.94,42.96,43.16,235717,33.8037818495,33.8037818495,32.3144296451829,32.4648692617805,313370.912969511,0.0,1.0
2017-06-02,45.29,46.53,44.7,45.03,271600,34.0670511785459,34.9997768014516,33.6232543095827,33.8714796769689,361075.102612537,0.0,1.0
2017-06-05,44.33,45.21,44.31,45.21,160465,33.344941018877,34.0068753319068,33.3298970572172,34.0068753319068,213328.11612931,0.0,1.0
2017-06-06,43.92,44.37,43.49,43.89,134035,33.0365398048518,33.3750289421966,32.7130946291667,33.0139738623621,178191.094914106,0.0,1.0
2017-06-07,43.75,44.3501,43.675,43.96,235263,32.9086661307437,33.3600602003451,32.8522512745196,33.0666277281713,312767.348549092,0.0,1.0
2017-06-08,44.91,45.24,43.3,43.66,138712,33.7812159070103,34.0294412743965,32.5701769933989,32.8409683032748,184408.871994073,0.0,1.0
2017-06-09,39.27,40.74,38.8,40.52,616600,29.5388187189556,30.6445499009486,29.185285619951,30.4790663226911,819730.884649815,0.0,1.0
2017-06-12,40.56,41.11,39.28,39.28,706755,30.5091542460106,30.9228631916543,29.5463406997855,29.5463406997855,939586.28183698,0.0,1.0
2017-06-13,40.97,41.6,40.55,40.67,416943,30.8175554600359,31.2914402523186,30.5016322651808,30.5918960351394,554299.471681071,0.0,1.0
2017-06-14,40.86,41.19,40.45,41.02,402284,30.7348136709072,30.9830390382933,30.4264124568819,30.8551653641853,534811.253974159,0.0,1.0
2017-06-15,40.34,40.885,40.06,40.23,242036,30.3436706677532,30.7536186229819,30.1330552045164,30.2609288786245,321771.625684565,0.0,1.0
2017-06-16,39.65,40.19,38.66,39.68,475592,29.8246539904912,30.2308409553049,29.0799778883326,29.8472199329808,632269.625190358,0.0,1.0
2017-06-19,40.0,40.52,39.61,39.76,194401,30.0879233195371,30.4790663226911,29.7945660671716,29.9073957796199,258443.891837186,0.0,1.0
2017-06-20,38.87,39.75,38.77,39.74,176299,29.2379394857602,29.89987379879,29.1627196774614,29.8923518179601,234378.422369247,0.0,1.0
2017-06-21,38.42,39.24,38.3,39.06,152444,28.8994503484154,29.5162527764659,28.8091865784568,29.380857121528,202664.701556206,0.0,1.0
2017-06-22,38.31,38.36,37.32,38.0,262832,28.8167085592867,28.8543184634361,28.0720324571281,28.5835271535603,349418.598563543,0.0,1.0
2017-06-23,38.67,38.81,37.9,37.96,366265,29.0874998691625,29.1928076007809,28.5083073452614,28.5534392302407,486926.260892418,0.0,1.0
2017-06-26,39.51,39.67,38.82,38.88,223847,29.7193462588728,29.8396979521509,29.2003295816108,29.2454614665901,297590.49519333,0.0,1.0
2017-06-27,39.78,40.12,39.17,39.49,224772,29.9224397412797,30.1781870894957,29.4635989106567,29.704302297213,298820.22446401,0.0,1.0
2017-06-28,40.3,40.73,39.89,40.16,251633,30.3135827444336,30.6370279201187,30.0051815304084,30.2082750128153,334530.233047498,0.0,1.0
2017-06-29,39.96,40.85,39.8071,40.09,227004,30.0578353962176,30.7272916900773,29.9428243093287,30.1556211470061,301787.527958234,0.0,1.0
2017-06-30,39.87,40.64,39.8,39.8,159351,29.9901375687486,30.5693300926497,29.9374837029394,29.9374837029394,211847.123256297,0.0,1.0
2017-07-03,40.45,40.89,39.92,40.13,105315,30.4264124568819,30.7573796133968,30.027747472898,30.1857090703256,140009.662855815,0.0,1.0
2017-07-05,39.86,40.44,39.18,40.44,203118,29.9826155879187,30.418890476052,29.4711208914866,30.418890476052,270032.594596662,0.0,1.0
2017-07-06,39.61,40.5099,39.52,39.86,206279,29.7945660671716,30.4714691220529,29.7268682397027,29.9826155879187,274234.945109763,0.0,1.0
2017-07-07,40.03,40.2,39.6,39.81,246129,30.1104892620268,30.2383629361348,29.7870440863418,29.9450056837693,327213.011527691,0.0,1.0
2017-07-10,39.28,40.1,39.25,39.8,240649,29.5463406997855,30.163143127836,29.5237747572958,29.9374837029394,319927.69649707,0.0,1.0
2017-07-11,39.23,40.05,38.94,39.29,178061,29.508730795636,30.1255332236865,29.2905933515694,29.5538626806153,236720.890450261,0.0,1.0
2017-07-12,39.54,40.19,39.24,39.56,149357,29.7419122013624,30.2308409553049,29.5162527764659,29.7569561630222,198560.72938476,0.0,1.0
2017-07-13,39.16,39.72,38.75,39.57,268817,29.4560769298268,29.8773078563004,29.1476757158016,29.7644781438521,357375.279304103,0.0,1.0
2017-07-14,39.6,40.0,39.02,39.02,171381,29.7870440863418,30.0879233195371,29.3507691982085,29.3507691982085,227840.250960379,0.0,1.0
2017-07-17,39.36,39.84,39.19,39.44,165605,29.6065165464245,29.967571626259,29.4786428723165,29.6666923930636,220161.422563141,0.0,1.0
2017-07-18,39.14,39.44,38.84,39.29,105281,29.4410329681671,29.6666923930636,29.2153735432705,29.5538626806153,139964.461996136,0.0,1.0
2017-07-19,39.48,39.86,39.19,39.2,264778,29.6967803163831,29.9826155879187,29.4786428723165,29.4861648531464,352005.683061643,0.0,1.0
2017-07-20,39.75,40.05,39.27,39.54,134505,29.89987379879,30.1255332236865,29.5388187189556,29.7419122013624,178815.930327317,0.0,1.0
2017-07-21,39.4,40.0,39.3,40.0,151886,29.6366044697441,30.0879233195371,29.5613846614452,30.0879233195371,201922.87568265,0.0,1.0
2017-07-24,39.86,39.96,39.09,39.31,227117,29.9826155879187,30.0578353962176,29.4034230640177,29.5689066422751,301937.754344814,0.0,1.0
2017-07-25,37.03,38.61,35.55,38.5,1004400,27.8538950130615,29.0423679841832,26.7406418502386,28.9596261950545,1335286.57240071,0.0,1.0
2017-07-26,36.63,37.42,36.53,36.97,358272,27.5530157798661,28.147252265427,27.4777959715673,27.8087631280822,476300.070556697,0.0,1.0
2017-07-27,37.03,37.19,36.56,36.67,309040,27.8538950130615,27.9742467063396,27.5003619140569,27.5831037031857,410849.225741452,0.0,1.0
2017-07-28,37.31,37.4,36.26,36.9,292618,28.0645104762983,28.1322083037672,27.2747024891604,27.756109262273,389017.210516477,0.0,1.0
2017-07-31,37.75,38.31,37.0,37.35,167691,28.3954776328132,28.8167085592867,27.8313290705718,28.0945983996178,222934.628248155,0.0,1.0
2017-08-01,37.35,38.17,37.26,38.04,252597,28.0945983996178,28.7114008276683,28.0269005721488,28.6136150768798,335811.810363103,0.0,1.0
2017-08-02,36.5,37.47,36.35,37.31,219918,27.4552300290776,28.1848621695764,27.3424003166294,28.0645104762983,292367.137026303,0.0,1.0
2017-08-03,36.0,36.8,35.96,36.46,245592,27.0791309875834,27.6808894539741,27.0490430642639,27.4251421057581,326499.103832173,0.0,1.0
2017-08-04,36.48,36.51,35.97,36.05,120834,27.4401860674179,27.4627520099075,27.0565650450938,27.1167408917328,160641.196425196,0.0,1.0
2017-08-07,36.21,36.69,35.98,36.48,143085,27.237092585011,27.5981476648454,27.0640870259236,27.4401860674179,190222.500211026,0.0,1.0
2017-08-08,36.59,37.23,36.19,36.21,194931,27.5229278565466,28.0043346296592,27.2220486233512,27.237092585011,259148.493473359,0.0,1.0
2017-08-09,36.04,36.83,35.78,36.31,189852,27.1092189109029,27.7034553964638,26.913647409326,27.3123123933098,252396.282699541,0.0,1.0
2017-08-10,35.67,36.02,35.59,35.86,223901,26.8309056201972,27.0941749492432,26.7707297735582,26.973823255965,297662.284793997,0.0,1.0
2017-08-11,35.47,35.92,35.02,35.47,272911,26.6804660035995,27.0189551409443,26.3419768662548,26.6804660035995,362817.994584279,0.0,1.0
2017-08-14,36.08,36.26,35.74,35.74,159757,27.1393068342225,27.2747024891604,26.8835594860064,26.8835594860064,212386.874698347,0.0,1.0
2017-08-15,35.16,36.18,35.15,36.18,204024,26.4472845978731,27.2145266425213,26.4397626170432,27.2145266425213,271237.064563403,0.0,1.0
2017-08-16,35.14,35.45,34.96,35.06,170990,26.6466170898651,26.8816896936743,26.5101233199113,26.5859531921078,225491.61042605,0.285,1.0
2017-08-17,34.91,35.3,34.76,35.06,341389,26.472208383813,26.7679448853795,26.3584635755182,26.5859531921078,450203.844620967,0.0,1.0
2017-08-18,35.05,35.2899,34.6,34.66,244453,26.5783702048882,26.7602860682877,26.2371357800037,26.2826337033217,322370.317816711,0.0,1.0
2017-08-21,34.82,35.29,34.61,34.96,242496,26.4039614988361,26.7603618981599,26.2447187672234,26.5101233199113,319789.540685863,0.0,1.0
2017-08-22,34.95,35.0399,34.65,34.88,258885,26.5025403326916,26.5707113877963,26.275050716102,26.4494594221541,341402.3952579,0.0,1.0
2017-08-23,36.59,36.84,34.73,34.73,533872,27.7461502367149,27.9357249172063,26.3357146138592,26.3357146138592,704039.166275085,0.0,1.0
2017-08-24,36.23,36.9,36.13,36.9,270674,27.4731626968074,27.9812228405242,27.3973328246108,27.9812228405242,356949.038893858,0.0,1.0
2017-08-25,36.06,36.57,35.6607,36.35,270218,27.3442519140733,27.7309842622756,27.0414632343925,27.5641585434432,356347.692766282,0.0,1.0
2017-08-28,36.18,36.81,35.98,36.16,221526,27.4352477607091,27.9129759555473,27.283588016316,27.4200817862698,292135.531266398,0.0,1.0
2017-08-29,36.26,36.39,35.725,36.02,185078,27.4959116584663,27.5944904923218,27.0902218422148,27.3139199651946,244070.040788541,0.0,1.0
2017-08-30,36.47,36.665,36.15,36.28,158296,27.6551543900791,27.8030226408623,27.4124987990501,27.5110776329056,208751.505725493,0.0,1.0
2017-08-31,36.65,37.18,36.25,36.56,229377,27.7916481600329,28.1935464826745,27.4883286712467,27.723401275056,302488.970844471,0.0,1.0
2017-09-01,37.14,37.37,36.71,36.8,152660,28.1632145337959,28.337623239848,27.8371460833508,27.9053929683277,201319.078587291,0.0,1.0
2017-09-05,36.58,37.4,36.18,37.08,204519,27.7385672494953,28.3603722015069,27.4352477607091,28.117716610478,269707.694442514,0.0,1.0
2017-09-06,36.6,37.07,36.49,36.73,197125,27.7537332239346,28.1101336232583,27.6703203645184,27.8523120577901,259956.919733524,0.0,1.0
2017-09-07,36.22,36.67,35.74,36.67,150899,27.4655797095877,27.8068141344722,27.1015963230443,27.8068141344722,198996.77479198,0.0,1.0
2017-09-08,37.01,37.145,35.8,36.01,175331,28.0646356999404,28.1670060274057,27.1470942463622,27.306336977975,231216.267311597,0.0,1.0
2017-09-11,37.52,37.74,36.85,37.28,200370,28.4513680481428,28.6181937669752,27.9433079044259,28.2693763548711,264236.235926474,0.0,1.0
2017-09-12,37.8,37.97,37.42,37.61,156488,28.6636916902931,28.7926024730272,28.3755381759462,28.5196149331197,206367.221079314,0.0,1.0
2017-09-13,37.65,37.97,37.43,37.77,221243,28.5499468819983,28.7926024730272,28.3831211631659,28.6409427286341,291762.327419678,0.0,1.0
2017-09-14,37.18,37.82,37.04,37.65,248913,28.1935464826745,28.6788576647324,28.0873846615994,28.5499468819983,328251.90494169,0.0,1.0
2017-09-15,37.93,37.95,36.995,37.19,338549,28.7622705241486,28.7774364985879,28.0532612191109,28.2011294698942,446458.618738693,0.0,1.0
2017-09-18,37.88,38.19,37.6072,37.95,180322,28.7243555880503,28.9594281918596,28.5174916966982,28.7774364985879,237798.106177241,0.0,1.0
2017-09-19,38.06,38.4,37.59,38.0,200418,28.8608493580041,29.1186709234723,28.5044489586804,28.8153514346862,264299.535518851,0.0,1.0
2017-09-20,38.01,38.23,37.67,37.92,231516,28.8229344219058,28.9897601407382,28.5651128564376,28.7546875369289,305309.758929748,0.0,1.0
2017-09-21,38.26,38.65,37.95,37.95,226070,29.0125091023972,29.3082456039637,28.7774364985879,28.7774364985879,298127.892678035,0.0,1.0
2017-09-22,38.7,38.89,38.34,38.34,156082,29.346160540062,29.4902372972354,29.0731730001544,29.0731730001544,205831.812027129,0.0,1.0
2017-09-25,39.05,39.28,38.68,38.68,170468,29.6115650927499,29.7859737988019,29.3309945656227,29.3309945656227,224803.227358957,0.0,1.0
2017-09-26,39.6,39.899,38.815,38.94,246120,30.0286293898309,30.2553607076985,29.433364893088,29.5281522333337,324568.659910285,0.0,1.0
2017-09-27,40.8,40.87,39.09,39.85,206206,30.9385878561894,30.9916687667269,29.6418970416285,30.2182040703222,271932.411366245,0.0,1.0
2017-09-28,41.36,41.4413,40.44,40.72,160683,31.36323514049,31.4248848265858,30.6656003162818,30.8779239584321,211899.341704714,0.0,1.0
2017-09-29,41.47,41.6,41.05,41.37,283997,31.4466479999062,31.5452268337617,31.1281625366807,31.3708181277097,374518.632002849,0.0,1.0
2017-10-02,42.16,42.2,40.89,41.52,193605,31.9698741180623,32.000206066941,31.0068347411663,31.4845629360045,255314.949625918,0.0,1.0
2017-10-03,42.13,42.43,41.915,42.24,192710,31.9471251564034,32.174614772993,31.7840909311808,32.0305380158196,254134.675976398,0.0,1.0
2017-10-04,42.0,42.46,41.77,42.09,121297,31.8485463225479,32.197363734652,31.6741376164958,31.9167932075248,159959.388676815,0.0,1.0
2017-10-05,41.72,42.2,41.62,42.14,105696,31.6362226803976,32.000206066941,31.560392808201,31.954708143623,139385.702412959,0.0,1.0
2017-10-06,41.52,41.73,41.11,41.62,116524,31.4845629360045,31.6438056676172,31.1736604599987,31.560392808201,153665.035459881,0.0,1.0
2017-10-09,41.14,42.05,40.97,41.52,134571,31.1964094216576,31.8864612586462,31.0674986389235,31.4845629360045,177464.363451922,0.0,1.0
2017-10-10,41.75,41.75,41.27,41.46,118716,31.6589716420565,31.6589716420565,31.2949882555131,31.4390650126866,156555.716845073,0.0,1.0
2017-10-11,42.11,42.29,41.71,41.75,124860,31.9319591819641,32.0684529519179,31.6286396931779,31.6589716420565,164658.06466926,0.0,1.0
2017-10-12,42.38,42.58,41.74,42.06,117653,32.1366998368947,32.2883595812878,31.6513886548369,31.8940442458658,155153.894622236,0.0,1.0
2017-10-13,42.4,42.71,41.925,42.42,144178,32.151865811334,32.3869384151433,31.7916739184005,32.1670317857734,190133.513117768,0.0,1.0
2017-10-16,42.42,42.77,42.1,42.44,119923,32.1670317857734,32.4324363384613,31.9243761947444,32.1821977602127,158147.437845039,0.0,1.0
2017-10-17,42.17,42.84,41.98,42.4,135490,31.977457105282,32.4855172489988,31.8333803481086,32.151865811334,178676.286897629,0.0,1.0
2017-10-18,42.69,43.03,42.23,42.46,148610,32.371772440704,32.6295940061723,32.0229550285999,32.197363734652,195978.175480528,0.0,1.0
2017-10-19,42.78,42.81,42.2,42.56,139432,32.4400193256809,32.4627682873399,32.000206066941,32.2731936068485,183874.765921546,0.0,1.0
2017-10-20,42.86,43.42,42.74,43.23,214028,32.5006832234381,32.9253305077388,32.4096873768023,32.7812537505654,282247.607440592,0.0,1.0
2017-10-23,42.29,43.23,42.2,42.96,267682,32.0684529519179,32.7812537505654,32.000206066941,32.5765130956347,353003.364302392,0.0,1.0
2017-10-24,34.38,35.9,31.16,31.2,1908914,26.0703100611713,27.2229241185588,23.6285881764427,23.6589201253213,2517364.12670235,0.0,1.0
2017-10-25,36.46,36.91,34.0,34.0,548216,27.6475714028594,27.9888058277439,25.7821565468245,25.7821565468245,722955.194463582,0.0,1.0
2017-10-26,35.75,36.86,35.4,36.35,264175,27.109179310264,27.9508908916456,26.8437747575761,27.5641585434432,348378.537834387,0.0,1.0
2017-10-27,35.82,35.84,35.12,35.49,229740,27.1622602208015,27.1774261952409,26.6314511154258,26.912021642553,302967.674011819,0.0,1.0
2017-10-30,34.16,35.64,33.75,35.56,258915,25.9034843423389,27.0257664508478,25.5925818663331,26.9651025530905,341441.957503135,0.0,1.0
2017-10-31,34.22,34.58,33.93,34.4,189536,25.9489822656569,26.2219698055644,25.7290756362869,26.0854760356106,249948.990430504,0.0,1.0
2017-11-01,34.02,34.59,33.65,34.54,210328,25.7973225212638,26.2295527927841,25.5167519941366,26.1916378566858,277368.263861573,0.0,1.0
2017-11-02,34.02,34.3,33.83,33.98,210749,25.7973225212638,26.0096461634141,25.6532457640904,25.7669905723852,277923.454036375,0.0,1.0
2017-11-03,33.74,34.26,33.64,33.98,209503,25.5849988791135,25.9793142145355,25.5091690069169,25.7669905723852,276280.302117603,0.0,1.0
2017-11-06,34.01,34.25,33.76,33.8,180140,25.7897395340441,25.9717312273158,25.6001648535528,25.6304968024314,237558.095222813,0.0,1.0
2017-11-07,33.77,34.2,33.4,34.2,278854,25.6077478407724,25.9338162912176,25.3271773136452,25.9338162912176,367736.344428014,0.0,1.0
2017-11-08,33.53,33.81,33.15,33.81,192035,25.4257561475007,25.638079789651,25.1376026331539,25.638079789651,253244.525458604,0.0,1.0
2017-11-09,33.44,33.905,33.07,33.26,155453,25.3575092625238,25.7101181682378,25.0769387353966,25.2210154925701,205002.323618697,0.0,1.0
2017-11-10,33.37,33.72,33.25,33.38,159332,25.3044283519863,25.5698329046742,25.2134325053504,25.3120113392059,210117.721927618,0.0,1.0
2017-11-13,33.41,33.86,32.92,33.09,222406,25.3347603008649,25.6759947257493,24.9631939271018,25.0921047098359,293296.023793299,0.0,1.0
2017-11-14,33.41,33.61,33.02,33.12,115546,25.3347603008649,25.486420045258,25.0390237992984,25.1148536714949,152375.306265211,0.0,1.0
2017-11-15,32.99,33.69,32.451,33.1,276043,25.0162748376394,25.5470839430152,24.6075518265,25.0996876970556,364029.362049467,0.0,1.0
2017-11-16,34.02,34.07,33.06,33.06,380105,25.7973225212638,25.8352374573621,25.069355748177,25.069355748177,501260.24083861,0.0,1.0
2017-11-17,33.72,33.99,32.925,33.53,162773,25.7859480404343,25.9924191546371,25.1780053152817,25.640653552662,212856.457765031,0.285,1.0
2017-11-20,33.77,33.8,33.51,33.68,139426,25.8241834319533,25.8471246668648,25.6253593960544,25.7553597272191,182325.843231662,0.0,1.0
2017-11-21,33.86,34.05,33.71,34.0,165120,25.8930071366876,26.0383016244599,25.7783009621305,26.0000662329409,215925.603792779,0.0,1.0
2017-11-22,33.64,34.3,33.545,33.85,130811,25.7247714140039,26.2294785820551,25.6521241701177,25.8853600583838,171060.102699474,0.0,1.0
2017-11-24,33.65,33.85,33.341,33.84,62622,25.7324184923077,25.8853600583838,25.4961237727201,25.87771298008,81890.0990837656,0.0,1.0
2017-11-27,33.61,34.18,33.6,33.65,137367,25.7018301790924,26.1377136424094,25.6941831007886,25.7324184923077,179633.311629135,0.0,1.0
2017-11-28,34.23,34.315,33.67,33.67,241594,26.1759490339284,26.2409491995108,25.7477126489153,25.7477126489153,315929.810578444,0.0,1.0
2017-11-29,35.29,35.73,34.3,34.3,355972,26.9865393341319,27.3230107794993,26.2294785820551,26.2294785820551,465500.66032778,0.0,1.0
2017-11-30,35.0,35.69,34.87,35.47,193402,26.7647740633215,27.2924224662841,26.665362045372,27.1241867436004,252909.66342497,0.0,1.0
2017-12-01,34.24,35.21,33.54,35.05,186315,26.1835961122322,26.9253627077014,25.6483006309658,26.8030094548405,243642.071648811,0.0,1.0
2017-12-04,34.3,35.035,34.24,34.67,224814,26.2294785820551,26.7915388373848,26.1835961122322,26.5124204792959,293986.789553474,0.0,1.0
2017-12-05,33.63,34.37,33.57,34.37,258387,25.7171243357,26.2830081301817,25.6712418658772,26.2830081301817,337889.831560107,0.0,1.0
2017-12-06,33.68,34.04,33.41,33.65,142257,25.7553597272191,26.0306545461561,25.5488886130163,25.7324184923077,186027.910724015,0.0,1.0
2017-12-07,33.51,33.91,33.16,33.55,201273,25.6253593960544,25.9312425282066,25.3577116554212,25.6559477092696,263202.483358672,0.0,1.0
2017-12-08,33.52,33.68,33.08,33.68,229155,25.6330064743582,25.7553597272191,25.2965350289907,25.7553597272191,299663.46740028,0.0,1.0
2017-12-11,34.06,34.13,33.55,33.66,180455,26.0459487027637,26.0994782508904,25.6559477092696,25.7400655706115,235979.014246766,0.0,1.0
2017-12-12,34.95,35.21,33.93,34.09,217098,26.7265386718025,26.9253627077014,25.9465366848142,26.0688899376751,283896.661411123,0.0,1.0
2017-12-13,34.8,35.41,34.63,34.89,286833,26.6118324972454,27.0783042737775,26.4818321660807,26.6806562019796,375088.352184436,0.0,1.0
2017-12-14,34.16,34.92,34.05,34.92,228319,26.1224194858018,26.703597436891,26.0383016244599,26.703597436891,298570.239415961,0.0,1.0
2017-12-15,35.3,35.62,34.3,34.34,750590,26.9941864124357,27.2388929181575,26.2294785820551,26.2600668952703,981538.268839763,0.0,1.0
2017-12-18,36.08,36.5,35.53,35.53,244463,27.5906585201325,27.9118358088924,27.1700692134232,27.1700692134232,319681.570251903,0.0,1.0
2017-12-19,35.51,36.38,35.39,36.1,234260,27.1547750568156,27.8200708692467,27.0630101171699,27.6059526767402,306339.219625099,0.0,1.0
2017-12-20,36.29,36.42,35.39,35.39,209828,27.7512471645125,27.850659182462,27.0630101171699,27.0630101171699,274389.762552272,0.0,1.0
2017-12-21,37.26,37.47,36.01,36.4,232590,28.4930137599817,28.6536024043616,27.5371289720059,27.8353650258543,304155.379034414,0.0,1.0
2017-12-22,36.91,37.4,36.85,37.4,208780,28.2253660193485,28.600072856235,28.1794835495256,28.600072856235,273019.304504944,0.0,1.0
2017-12-26,38.15,38.28,36.78,36.78,225208,29.1736037290204,29.2730157469699,28.125954001399,28.125954001399,294502.0190102,0.0,1.0
2017-12-27,37.79,38.21,37.55,38.16,247748,28.8983089100834,29.2194861988433,28.7147790307921,29.1812508073242,323977.328539567,0.0,1.0
2017-12-28,38.19,38.27,37.5,37.98,196368,29.2041920422356,29.2653686686661,28.676543639273,29.0436033978557,256788.268929145,0.0,1.0
2017-12-29,38.57,38.95,38.2,38.3,243790,29.4947810177803,29.7853699933249,29.2118391205395,29.2883099035775,318801.495570746,0.0,1.0
2018-01-02,39.09,39.14,38.4,38.74,250969,29.8924290895782,29.9306644810972,29.3647806866156,29.624781348945,328189.394732739,0.0,1.0
2018-01-03,38.75,39.26,38.41,39.06,167275,29.6324284272488,30.0224294207429,29.3724277649194,29.8694878546668,218743.673537046,0.0,1.0
2018-01-04,38.71,39.46,38.7,39.04,230005,29.6018401140336,30.175370986819,29.5941930357298,29.8541936980592,300775.003030269,0.0,1.0
2018-01-05,38.37,38.97,38.17,38.86,156783,29.3418394517042,29.8006641499325,29.188897885628,29.7165462885907,205023.400796047,0.0,1.0
2018-01-08,38.43,38.74,38.06,38.25,225713,29.387721921527,29.624781348945,29.1047800242862,29.2500745120585,295162.401943311,0.0,1.0
2018-01-09,37.65,38.42,37.14,38.42,438827,28.7912498138301,29.3800748432232,28.401248820336,29.3800748432232,573849.230472225,0.0,1.0
2018-01-10,37.82,38.17,37.56,37.57,201384,28.9212501449948,29.188897885628,28.7224261090959,28.7300731873997,263347.636835059,0.0,1.0
2018-01-11,39.21,39.31,37.85,37.85,148145,29.9841940292239,30.0606648122619,28.9441913799062,28.9441913799062,193727.583417401,0.0,1.0
2018-01-12,39.75,39.95,39.2,39.2,146034,30.3971362576294,30.5500778237055,29.9765469509201,29.9765469509201,190967.051988098,0.0,1.0
2018-01-16,39.11,40.41,39.08,39.9,161172,29.9077232461858,30.9018434256806,29.8847820112744,30.5118424321865,210762.847713722,0.0,1.0
2018-01-17,39.32,39.71,38.88,39.34,258770,30.0683118905657,30.3665479444142,29.7318404451983,30.0836060471734,338390.67643809,0.0,1.0
2018-01-18,38.64,39.59,38.57,39.22,157895,29.5483105659069,30.2747830047685,29.4947810177803,29.9918411075277,206477.550937869,0.0,1.0
2018-01-19,39.18,39.22,38.42,38.54,117391,29.9612527943125,29.9918411075277,29.3800748432232,29.4718397828689,153510.916635405,0.0,1.0
2018-01-22,39.43,39.76,38.67,39.18,243858,30.1524297519076,30.4047833359332,29.5712518008183,29.9612527943125,318890.418421145,0.0,1.0
2018-01-23,39.61,39.87,38.88,39.44,158360,30.2900771613761,30.4889011972751,29.7318404451983,30.1600768302114,207085.626311922,0.0,1.0
2018-01-24,39.52,40.0,39.42,39.76,161968,30.2212534566419,30.5883132152246,30.1447826736038,30.4047833359332,211803.768138982,0.0,1.0
2018-01-25,39.82,39.83,39.13,39.83,260449,30.450665805756,30.4583128840599,29.9230174027934,30.4583128840599,340586.286229564,0.0,1.0
2018-01-26,39.44,40.0,39.21,39.92,132798,30.1600768302114,30.5883132152246,29.9841940292239,30.5271365887941,173658.480695697,0.0,1.0
2018-01-29,39.15,39.66,38.92,39.43,119909,29.938311559401,30.3283125528951,29.7624287584135,30.1524297519076,156803.677478127,0.0,1.0
2018-01-30,39.29,39.69,38.79,38.79,177697,30.0453706556543,30.3512537878066,29.663016740464,29.663016740464,232372.408049694,0.0,1.0
2018-01-31,38.89,39.67,38.5,39.48,151798,29.7394875235021,30.335959631199,29.4412514696536,30.1906651434266,198504.571248403,0.0,1.0
2018-02-01,38.22,39.21,37.92,38.71,206432,29.2271332771471,29.9841940292239,28.9977209280329,29.6018401140336,269948.85078822,0.0,1.0
2018-02-02,37.68,38.18,37.58,37.97,148724,28.8141910487415,29.1965449639318,28.7377202657035,29.0359563195519,194484.73533477,0.0,1.0
2018-02-05,35.88,37.78,35.85,37.31,217014,27.4377169540564,28.8906618317796,27.414775719145,28.5312491515007,283786.815537101,0.0,1.0
2018-02-06,35.4,35.93,34.89,35.08,402087,27.0706571954737,27.4759523455755,26.6806562019796,26.8259506897519,525804.737477151,0.0,1.0
2018-02-07,36.18,36.41,35.07,35.37,223419,27.6671293031706,27.8430121041582,26.8183036114481,27.0477159605623,292162.563431316,0.0,1.0
2018-02-08,35.23,36.24,35.05,36.24,205833,26.940656864309,27.7130117729935,26.8030094548405,27.7130117729935,269165.545091322,0.0,1.0
2018-02-09,37.65,37.91,35.25,37.0,397925,28.7912498138301,28.9900738497291,26.9559510209166,28.2941897240827,520362.135957132,0.0,1.0
2018-02-12,37.43,38.01,36.17,37.61,272821,28.6230140911464,29.0665446327671,27.6594822248668,28.7606615006149,356765.014246304,0.0,1.0
2018-02-13,37.26,37.48,36.52,37.12,250841,28.4930137599817,28.6612494826654,27.9271299655,28.3859546637284,328022.010543752,0.0,1.0
2018-02-14,38.68,38.91,36.95,36.95,225741,29.5788988791221,29.7547816801097,28.2559543325637,28.2559543325637,295199.017234652,0.0,1.0
2018-02-15,39.52,39.59,38.32,38.98,147663,30.2212534566419,30.2747830047685,29.3036040601851,29.8083112282363,193097.277330748,0.0,1.0
2018-02-16,39.39,39.9,39.16,39.45,112284,30.1218414386924,30.5118424321865,29.9459586377048,30.1677239085152,146832.549032633,0.0,1.0
2018-02-20,38.6,39.44,38.52,39.13,170923,29.5177222526917,30.1600768302114,29.4565456262613,29.9230174027934,223514.122923166,0.0,1.0
2018-02-21,38.77,39.7,38.52,38.69,152386,29.6477225838564,30.3589008661104,29.4565456262613,29.586545957426,199273.49236656,0.0,1.0
2018-02-22,39.0,39.8,38.76,38.78,135030,29.8236053848439,30.4353716491484,29.6400755055526,29.6553696621602,176577.242491152,0.0,1.0
2018-02-23,39.36,39.38,38.53,38.95,98289,30.3168419354394,30.3322468347969,29.6775386121057,30.0010414986119,127607.454900428,0.285,1.0
2018-02-26,39.45,39.59,38.94,39.5,95553,30.3861639825479,30.49399827805,29.9933390489332,30.4246762309415,124055.338217915,0.0,1.0
2018-02-27,38.33,39.89,38.33,39.43,163873,29.5234896185313,30.7250717684116,29.5234896185313,30.3707590831905,212754.392219861,0.0,1.0
2018-02-28,36.98,38.58,36.85,38.42,196860,28.4836589119042,29.7160508604993,28.3835270660809,29.5928116656398,255581.027090502,0.0,1.0
2018-03-01,37.38,37.69,36.77,36.9,135975,28.791756899053,29.0305328390933,28.3219074686511,28.4220393144745,176534.746310225,0.0,1.0
2018-03-02,37.44,37.59,36.64,36.92,271090,28.8379715971253,28.9535083423061,28.2217756228278,28.4374442138319,351952.96471586,0.0,1.0
2018-03-05,37.25,37.4,36.55,37.21,241064,28.6916250532297,28.8071617984104,28.1524535757193,28.6608152545148,312970.561386491,0.0,1.0
2018-03-06,37.75,37.87,36.91,37.41,261642,29.0767475371656,29.1691769333102,28.4297417641532,28.8148642480892,339686.73722449,0.0,1.0
2018-03-07,39.1,39.3,37.51,37.51,220563,30.1165782437927,30.2706272373671,28.8918887448764,28.8918887448764,286354.353744602,0.0,1.0
2018-03-08,39.06,39.35,38.39,39.27,152244,30.0857684450779,30.3091394857607,29.5697043166037,30.247519888331,197656.598030917,0.0,1.0
2018-03-09,39.57,39.69,38.99,39.26,161542,30.4785933786925,30.5710227748372,30.0318512973268,30.2398174386522,209728.082283114,0.0,1.0
2018-03-12,39.84,39.9,39.3,39.57,120591,30.686559520018,30.7327742180903,30.2706272373671,30.4785933786925,156561.879700653,0.0,1.0
2018-03-13,39.68,40.46,39.54,39.95,110726,30.5633203251585,31.1641114000986,30.4554860296564,30.7712864664839,143754.266004383,0.0,1.0
2018-03-14,38.84,39.76,38.65,39.76,123509,29.916314552146,30.6249399225882,29.7699680082504,30.6249399225882,160350.284846697,0.0,1.0
2018-03-15,38.82,39.01,38.3,38.96,89032,29.9009096527886,30.0472561966843,29.5003822694952,30.0087439482907,115589.200466939,0.0,1.0
2018-03-16,39.41,39.78,38.72,38.83,289948,30.355354183833,30.6403448219457,29.8238851560014,29.9086121024673,376436.084744675,0.0,1.0
2018-03-19,38.74,39.3,38.13,39.3,133398,29.8392900553588,30.2706272373671,29.369440624957,30.2706272373671,173189.057461235,0.0,1.0
2018-03-20,38.8,39.07,38.44,38.44,107426,29.8855047534311,30.0934708947566,29.6082165649973,29.6082165649973,139469.91474258,0.0,1.0
2018-03-21,38.8,39.49,38.27,38.88,91936,29.8855047534311,30.4169737812628,29.477274920459,29.9471243508609,119359.429577326,0.0,1.0
2018-03-22,36.67,38.46,36.64,38.35,189254,28.2448829718639,29.6236214643547,28.2217756228278,29.5388945178888,245706.246576175,0.0,1.0
2018-03-23,34.72,36.68,34.7,36.68,211895,26.7429052845136,28.2525854215426,26.7275003851562,28.2525854215426,275100.791096931,0.0,1.0
2018-03-26,35.4,35.53,34.75,35.32,161958,27.2666718626666,27.3668037084899,26.7660126335498,27.2050522652368,210268.170199753,0.0,1.0
2018-03-27,34.89,35.51,34.72,35.51,147773,26.8738469290519,27.3513988091325,26.7429052845136,27.3513988091325,191851.951215304,0.0,1.0
2018-03-28,35.52,35.66,34.89,34.89,102192,27.3591012588112,27.4669355543133,26.8738469290519,26.8738469290519,132674.673983707,0.0,1.0
2018-03-29,36.09,36.3,35.65,35.71,247105,27.7981408904982,27.9598923337513,27.4592331046345,27.5054478027069,320813.520772114,0.0,1.0
2018-04-02,35.39,36.0,34.9,36.0,175268,27.2589694129878,27.7288188433897,26.8815493787306,27.7288188433897,227548.386955695,0.0,1.0
2018-04-03,36.1,36.33,35.43,35.6,161896,27.8058433401769,27.9829996827875,27.2897792117027,27.420720856241,210187.676327562,0.0,1.0
2018-04-04,36.74,36.83,35.62,35.62,105656,28.298800119615,28.3681221667234,27.4361257555984,27.4361257555984,137171.944520339,0.0,1.0
2018-04-05,37.06,37.25,36.53,37.0,145643,28.545278509334,28.6916250532297,28.1370486763619,28.4990638112617,189086.597219049,0.0,1.0
2018-04-06,36.02,37.22,35.76,36.58,145816,27.7442237427472,28.6685177041935,27.5439600511005,28.1755609247554,189311.201088228,0.0,1.0
2018-04-09,35.22,36.29,35.16,36.21,157803,27.1280277684496,27.9521898840726,27.0818130703773,27.8905702866428,204873.782474664,0.0,1.0
2018-04-10,36.27,36.41,35.29,35.78,128995,27.9367849847152,28.0446192802172,27.1819449162007,27.5593649504579,167472.69424738,0.0,1.0
2018-04-11,35.97,36.25,35.79,36.11,65472,27.7057114943536,27.9213800853577,27.5670674001366,27.8135457898556,85001.5290341832,0.0,1.0
2018-04-12,36.0,36.21,35.77,36.0,84141,27.7288188433897,27.8905702866428,27.5516625007792,27.7288188433897,109239.272581641,0.0,1.0
2018-04-13,35.87,36.05,35.7,36.0,79490,27.6286869975664,27.7673310917833,27.4977453530281,27.7288188433897,103200.93387902,0.0,1.0
2018-04-16,36.35,36.5,35.56,36.0,113277,27.9984045821449,28.1139413273257,27.3899110575261,27.7288188433897,147066.199358584,0.0,1.0
2018-04-17,36.13,36.62,36.01,36.45,136158,27.8289506892131,28.2063707234703,27.7365212930684,28.0754290789321,176772.333062016,0.0,1.0
2018-04-18,36.31,36.62,35.91,36.27,100003,27.96759478343,28.2063707234703,27.6594967962812,27.9367849847152,129832.720980044,0.0,1.0
2018-04-19,35.64,36.14,35.51,36.14,125212,27.4515306549558,27.8366531388918,27.3513988091325,27.8366531388918,162561.26975544,0.0,1.0
2018-04-20,35.32,35.68,35.14,35.52,113527,27.2050522652368,27.4823404536707,27.0664081710199,27.3591012588112,147390.771423872,0.0,1.0
2018-04-23,35.37,36.48,35.0,35.0,229731,27.2435645136304,28.0985364279683,26.9585738755178,26.9585738755178,298257.060522849,0.0,1.0
2018-04-24,35.59,35.82,35.18,35.42,149248,27.4130184065622,27.5901747491728,27.0972179697347,27.282076762024,193766.926400504,0.0,1.0
2018-04-25,35.1,36.14,35.05,35.52,139952,27.035598372305,27.8366531388918,26.9970861239114,27.3591012588112,181698.038724829,0.0,1.0
2018-04-26,35.08,35.3,34.6,35.3,142035,27.0201934729475,27.1896473658794,26.650475888369,27.1896473658794,184402.37317281,0.0,1.0
2018-04-27,34.25,35.07,34.19,35.07,121869,26.3808901496138,27.0124910232688,26.3346754515415,27.0124910232688,158221.092098407,0.0,1.0
2018-04-30,33.39,34.45,33.38,34.31,184226,25.718479477244,26.5349391431882,25.7107770275653,26.4271048476862,239178.453199099,0.0,1.0
2018-05-01,33.86,33.98,32.55,33.3,199947,26.0804946121438,26.1729240082884,25.0714737042315,25.6491574301355,259588.842952679,0.0,1.0
2018-05-02,34.08,34.23,33.27,33.77,227148,26.2499485050756,26.3654852502564,25.6260500810993,26.0111725650353,294903.581944292,0.0,1.0
2018-05-03,34.2,34.47,33.75,33.99,130715,26.3423779012202,26.5503440425457,25.9957676656779,26.1806264579671,169705.750056563,0.0,1.0
2018-05-04,34.93,35.15,34.0,34.01,111189,26.9046567277668,27.0741106206986,26.1883289076459,26.1960313573246,144355.373469297,0.0,1.0
2018-05-07,35.13,35.34,34.87,35.1,117445,27.0587057213411,27.2204571645943,26.8584420296944,27.035598372305,152477.464831068,0.0,1.0
2018-05-08,35.32,35.63,34.84,34.84,146008,27.2050522652368,27.4438282052771,26.8353346806583,26.8353346806583,189560.472434369,0.0,1.0
2018-05-09,35.62,35.76,34.87,35.47,147604,27.4361257555984,27.5439600511005,26.8584420296944,27.3205890104176,191632.540499169,0.0,1.0
2018-05-10,35.83,36.16,35.65,35.75,152721,27.5978771988515,27.8520580382492,27.4592331046345,27.5362576014217,198275.881531487,0.0,1.0
2018-05-11,36.0,36.18,35.69,35.8,93487,27.7288188433897,27.8674629376067,27.4900429033494,27.5747698498153,121373.074670374,0.0,1.0
2018-05-14,35.88,36.24,35.82,36.03,138401,27.6363894472451,27.913677635679,27.5901747491728,27.7519261924259,179684.393631781,0.0,1.0
2018-05-15,36.44,36.53,35.59,35.67,192692,28.0677266292534,28.1370486763619,27.4130184065622,27.474638003992,250169.761618017,0.0,1.0
2018-05-16,36.9,37.1,36.26,36.26,134571,28.4220393144745,28.5760883080489,27.9290825350364,27.9290825350364,174711.949591567,0.0,1.0
2018-05-17,37.04,37.15,36.54,36.69,124628,28.7570958754988,28.8424976181096,28.3689061363587,28.4853630581007,160524.593303354,0.295,1.0
2018-05-18,37.14,37.4,36.98,37.15,147580,28.8347338233268,29.0365924876796,28.710513106802,28.8424976181096,190087.456107046,0.0,1.0
2018-05-21,37.78,37.89,37.07,37.32,110231,29.3316166894261,29.4170184320369,28.7803872598472,28.9744821294172,141980.826495025,0.0,1.0
2018-05-22,36.74,37.86,36.68,37.84,168049,28.5241820320147,29.3937270476885,28.4775992633179,29.3781994581229,216452.14061074,0.0,1.0
2018-05-23,36.82,36.98,36.36,36.56,112802,28.5862923902771,28.710513106802,28.2291578302682,28.3844337259243,145292.35142829,0.0,1.0
2018-05-24,36.68,37.02,36.31,36.76,95218,28.4775992633179,28.7415682859332,28.1903388563542,28.5397096215803,122643.633253834,0.0,1.0
2018-05-25,36.5,37.28,36.48,36.6,147792,28.3378509572275,28.943426950286,28.3223233676618,28.4154889050555,190360.518450824,0.0,1.0
2018-05-29,36.82,36.93,35.83,36.24,92354,28.5862923902771,28.6716941328879,27.8176767067797,28.1359922928746,118954.715552989,0.0,1.0
2018-05-30,37.98,38.23,36.92,37.0,255707,29.4868925850822,29.6809874546522,28.6639303381051,28.7260406963676,329358.267643071,0.0,1.0
2018-05-31,37.11,38.09,37.02,38.09,134798,28.8114424389784,29.572294327693,28.7415682859332,29.572294327693,173623.857625136,0.0,1.0
2018-06-01,36.79,37.53,36.57,37.45,219326,28.5630010059287,29.1375218198561,28.3921975207071,29.0754114615936,282498.450996979,0.0,1.0
2018-06-04,36.78,37.33,36.47,36.92,263759,28.5552372111459,28.9822459242,28.314559572879,28.6639303381051,339729.484586926,0.0,1.0
2018-06-05,37.21,37.25,36.3,36.75,148700,28.8890803868064,28.9201355659376,28.1825750615714,28.5319458267975,191530.049621343,0.0,1.0
2018-06-06,36.94,37.31,36.89,37.05,180716,28.6794579276707,28.9667183346344,28.6406389537567,28.7648596702816,232767.615651451,0.0,1.0
2018-06-07,37.33,37.49,36.69,36.99,128022,28.9822459242,29.1064666407249,28.4853630581007,28.7182769015848,164896.166863642,0.0,1.0
2018-06-08,37.57,37.67,37.24,37.38,144598,29.1685769989873,29.2462149468153,28.9123717711548,29.021064898114,186246.550875232,0.0,1.0
2018-06-11,38.01,38.04,37.48,37.58,149534,29.5101839694306,29.533475353779,29.0987028459421,29.1763407937701,192604.266577524,0.0,1.0
2018-06-12,38.64,38.69,37.85,38.06,295898,29.9993030407471,30.0381220146611,29.3859632529057,29.5490029433446,381125.47829762,0.0,1.0
2018-06-13,38.83,38.89,38.53,38.82,166819,30.1468151416203,30.1933979103171,29.9139012981363,30.1390513468375,214867.863804861,0.0,1.0
2018-06-14,39.06,39.23,38.84,39.0,210280,30.3253824216248,30.4573669329324,30.1545789364031,30.278799652928,270846.932309186,0.0,1.0
2018-06-15,39.15,39.3,37.89,38.95,518185,30.39525657467,30.511713496412,29.4170184320369,30.239980679014,667437.785898021,0.0,1.0
2018-06-18,38.62,39.1,38.28,38.93,222679,29.9837754511815,30.356437600756,29.7198064285662,30.2244530894483,286817.215330404,0.0,1.0
2018-06-19,38.95,39.02,37.69,38.46,231110,30.239980679014,30.2943272424936,29.2617425363809,29.8595547346567,297676.595615256,0.0,1.0
2018-06-20,39.01,39.1,38.35,39.06,336989,30.2865634477108,30.356437600756,29.7741529920458,30.3253824216248,434051.9158833,0.0,1.0
2018-06-21,37.73,39.14,37.58,39.14,275660,29.2927977155121,30.3874927798872,29.1763407937701,30.3874927798872,355058.32870625,0.0,1.0
2018-06-22,37.68,38.01,37.49,37.91,263018,29.2539787415981,29.5101839694306,29.1064666407249,29.4325460216025,338775.054413628,0.0,1.0
2018-06-25,36.81,37.48,36.67,37.48,222661,28.5785285954943,29.0987028459421,28.4698354685351,29.0987028459421,286794.030791781,0.0,1.0
2018-06-26,37.65,37.83,36.62,36.78,124367,29.2306873572497,29.3704356633401,28.4310164946211,28.5552372111459,160188.417493326,0.0,1.0
2018-06-27,36.91,38.01,36.89,37.72,93896,28.6561665433223,29.5101839694306,28.6406389537567,29.2850339207293,120940.857694994,0.0,1.0
2018-06-28,37.29,37.88,36.6,36.92,167373,28.9511907450688,29.4092546372541,28.4154889050555,28.6639303381051,215581.432382469,0.0,1.0
2018-06-29,37.2,37.9,37.2,37.3,132491,28.8813165920236,29.4247822268197,28.8813165920236,28.9589545398516,170652.37259167,0.0,1.0
2018-07-02,37.52,37.56,36.28,36.85,146039,29.1297580250733,29.1608132042045,28.1670474720058,28.6095837746255,188102.601994965,0.0,1.0
2018-07-03,38.43,38.61,37.85,37.96,80610,29.8362633503082,29.9760116563987,29.3859632529057,29.4713649955166,103828.092131651,0.0,1.0
2018-07-05,38.99,39.05,38.17,38.41,203138,30.2710358581452,30.317618626842,29.6344046859554,29.8207357607426,261647.822595698,0.0,1.0
2018-07-06,39.03,39.48,38.91,39.05,123086,30.3020910372764,30.6514618025025,30.2089254998827,30.317618626842,158538.451161349,0.0,1.0
2018-07-09,39.13,39.64,39.05,39.2,117887,30.3797289851044,30.7756825190273,30.317618626842,30.434075548584,151841.983589181,0.0,1.0
2018-07-10,38.86,39.11,38.55,39.02,150578,30.1701065259687,30.3642013955388,29.9294288877019,30.2943272424936,193948.969817637,0.0,1.0
2018-07-11,39.1,39.43,38.58,38.64,164081,30.356437600756,30.6126428285885,29.9527202720503,29.9993030407471,211341.237874375,0.0,1.0
2018-07-12,38.92,39.55,38.6,39.42,129570,30.2166892946655,30.7058083659821,29.9682478616159,30.6048790338057,166890.037185188,0.0,1.0
2018-07-13,39.19,39.55,38.89,38.92,118469,30.4263117538012,30.7058083659821,30.1933979103171,30.2166892946655,152591.617004646,0.0,1.0
2018-07-16,38.63,39.22,38.26,39.19,142959,29.9915392459643,30.4496031381496,29.7042788390006,30.4263117538012,184135.469830649,0.0,1.0
2018-07-17,38.56,39.08,38.45,38.5,144781,29.9371926824847,30.3409100111904,29.8517909398739,29.8906099137879,186482.260351228,0.0,1.0
2018-07-18,38.87,38.91,38.05,38.53,200965,30.1778703207515,30.2089254998827,29.5412391485618,29.9139012981363,258848.933571979,0.0,1.0
2018-07-19,39.29,39.44,38.5,38.76,189921,30.5039497016292,30.6204066233713,29.8906099137879,30.0924685781407,244623.931097076,0.0,1.0
2018-07-20,39.3,39.68,39.09,39.23,172343,30.511713496412,30.8067376981585,30.3486738059732,30.4573669329324,221982.94110216,0.0,1.0
2018-07-23,39.28,39.67,39.04,39.15,152860,30.4961859068464,30.7989739033757,30.3098548320592,30.39525657467,196888.254103016,0.0,1.0
2018-07-24,43.9,44.38,38.44,38.98,1022501,34.083059096501,34.4557212460755,29.844027145091,30.2632720633624,1317011.88478731,0.0,1.0
2018-07-25,45.11,45.26,43.83,43.83,582077,35.02247826522,35.138935186962,34.0287125330213,34.0287125330213,749732.593768948,0.0,1.0
2018-07-26,44.09,45.4,43.66,44.84,426913,34.2305711973742,35.2476283139213,33.8967280217137,34.8128558060844,549876.718722236,0.0,1.0
2018-07-27,42.26,44.01,42.01,44.01,361441,32.8097967521214,34.1684608391118,32.6157018825514,34.1684608391118,465546.823572212,0.0,1.0
2018-07-30,42.62,43.11,42.26,42.26,189781,33.0892933643023,33.4697193086596,32.8097967521214,32.8097967521214,244443.606907788,0.0,1.0
2018-07-31,43.27,43.64,42.67,42.88,338403,33.5939400251844,33.8812004321481,33.1281123382163,33.2911520286552,435873.190195101,0.0,1.0
2018-08-01,43.34,43.43,42.73,43.26,241957,33.6482865886641,33.7181607417093,33.1746951069131,33.5861762304016,311647.856195234,0.0,1.0
2018-08-02,43.28,43.34,42.83,43.06,165034,33.6017038199672,33.6482865886641,33.2523330547411,33.4309003347456,212568.730391451,0.0,1.0
2018-08-03,42.68,43.85,42.6,43.39,99614,33.1358761329991,34.044240122587,33.0737657747367,33.6871055625781,128305.812797448,0.0,1.0
2018-08-06,42.56,43.11,42.42,42.69,134812,33.0427105956055,33.4697193086596,32.9340174686463,33.1436399277819,173641.890044065,0.0,1.0
2018-08-07,43.06,43.32,42.57,42.71,108297,33.4309003347456,33.6327589990984,33.0504743903883,33.1591675173475,139489.776623017,0.0,1.0
2018-08-08,43.21,43.39,42.8,43.11,94732,33.5473572564876,33.6871055625781,33.2290416703927,33.4697193086596,122017.650711023,0.0,1.0
2018-08-09,43.43,43.54,42.88,43.11,127854,33.7181607417093,33.8035624843201,33.2911520286552,33.4697193086596,164679.777836498,0.0,1.0
2018-08-10,43.26,43.73,42.95,43.15,82191,33.5861762304016,33.9510745851933,33.3454985921348,33.5007744877908,105864.467440671,0.0,1.0
2018-08-13,42.86,43.4,42.61,43.34,111939,33.2756244390896,33.6948693573609,33.0815295695195,33.6482865886641,144180.781604327,0.0,1.0
2018-08-14,43.34,43.9,43.08,43.08,96894,33.6482865886641,34.083059096501,33.4464279243112,33.4464279243112,124802.371405584,0.0,1.0
2018-08-15,42.64,43.42,42.53,43.2,72831,33.1048209538679,33.7103969469265,33.0194192112571,33.5395934617048,93808.5073569068,0.0,1.0
2018-08-16,42.71,43.18,42.2,42.43,104679,33.3881994634402,33.755618188512,32.9895110596389,33.1693117123336,133904.797558656,0.295,1.0
2018-08-17,42.91,43.03,42.39,42.62,67699,33.5445478570878,33.6383568932763,33.1380420336041,33.3178426862988,86600.1861875206,0.0,1.0
2018-08-20,43.1,43.33,42.69,43.03,108842,33.693078831053,33.8728794837477,33.3725646240754,33.6383568932763,139230.084122692,0.0,1.0
2018-08-21,43.97,44.18,43.15,43.15,120729,34.3731943434199,34.5373601567499,33.7321659294648,33.7321659294648,154435.868745967,0.0,1.0
2018-08-22,43.45,44.0,43.3,43.78,109129,33.9666885199362,34.3966466024671,33.8494272247005,34.2246633694547,139597.212934577,0.0,1.0
2018-08-23,43.4,43.65,43.21,43.37,71357,33.9276014215243,34.1230369135838,33.7790704475591,33.9041491624772,91279.4795459744,0.0,1.0
2018-08-24,44.11,44.2,43.26,43.42,96306,34.4826382189732,34.5529949961146,33.818157545971,33.9432362608891,123194.10229066,0.0,1.0
2018-08-27,44.05,44.28,43.73,44.17,182942,34.4357337008789,34.6155343535737,34.1855762710428,34.5295427370675,234018.394090274,0.0,1.0
2018-08-28,44.0,44.2,43.71,44.14,117669,34.3966466024671,34.5529949961146,34.1699414316781,34.5060904780204,150521.533678479,0.0,1.0
2018-08-29,44.05,44.42,44.02,44.13,71323,34.4357337008789,34.724978229127,34.4122814418318,34.498273058338,91235.9869341135,0.0,1.0
2018-08-30,44.25,44.48,43.74,43.99,104515,34.5920820945265,34.7718827472212,34.1933936907252,34.3888291827847,133695.009666151,0.0,1.0
2018-08-31,44.1,44.45,43.69,44.06,114576,34.4748207992908,34.7484304881741,34.1543065923133,34.4435511205613,146564.985193598,0.0,1.0
2018-09-04,42.56,43.98,42.25,43.93,278735,33.2709381682045,34.3810117631023,33.0285981580508,34.3419246646904,356556.269619619,0.0,1.0
2018-09-05,42.57,42.71,42.1,42.4,165550,33.2787555878869,33.3881994634402,32.9113368628151,33.1458594532864,211770.643928921,0.0,1.0
2018-09-06,42.84,43.0,42.26,42.64,105631,33.4898259193111,33.6149046342292,33.0364155777331,33.3334775256635,135122.590690764,0.0,1.0
2018-09-07,42.79,43.18,42.45,42.83,96621,33.4507388208992,33.755618188512,33.1849465516983,33.4820084996287,123597.048547607,0.0,1.0
2018-09-10,42.75,43.69,42.68,43.28,101164,33.4194691421697,34.1543065923133,33.364747204393,33.8337923853358,129408.429008912,0.0,1.0
2018-09-11,42.66,42.89,42.5,42.54,90391,33.3491123650283,33.528913017723,33.2240336501102,33.2553033288397,115627.667021318,0.0,1.0
2018-09-12,42.66,42.99,42.44,42.59,110339,33.3491123650283,33.6070872145468,33.1771291320159,33.2943904272516,141145.038239041,0.0,1.0
2018-09-13,42.76,43.06,42.46,42.84,125303,33.4272865618521,33.6618091523234,33.1927639713807,33.4898259193111,160286.904235733,0.0,1.0
2018-09-14,43.06,43.25,42.62,42.62,182363,33.6618091523234,33.8103401262886,33.3178426862988,33.3178426862988,233277.740494171,0.0,1.0
2018-09-17,42.47,43.17,42.42,43.17,233039,33.2005813910631,33.7478007688296,33.1614942926512,33.7478007688296,298102.199278477,0.0,1.0
2018-09-18,42.0,42.57,41.84,42.53,136475,32.8331626659913,33.2787555878869,32.7080839510732,33.2474859091574,174578.064815461,0.0,1.0
2018-09-19,41.78,42.49,41.43,41.93,124569,32.6611794329789,33.2162162304278,32.3875697440957,32.7784407282146,159347.975497323,0.0,1.0
2018-09-20,42.5,42.59,42.06,42.23,120325,33.2240336501102,33.2943904272516,32.8800671840856,33.012963318686,153919.074181501,0.0,1.0
2018-09-21,44.18,44.61,42.64,42.64,500621,34.5373601567499,34.8735092030922,33.3334775256635,33.3334775256635,640391.613013232,0.0,1.0
2018-09-24,44.28,44.29,43.39,44.06,168402,34.6155343535737,34.623351773256,33.9197840018419,34.4435511205613,215418.906547377,0.0,1.0
2018-09-25,44.4,44.79,44.37,44.48,139663,34.7093433897622,35.014222757375,34.6858911307151,34.7718827472212,178656.13677466,0.0,1.0
2018-09-26,43.72,44.75,43.66,44.48,177547,34.1777588513604,34.9829530786455,34.1308543332662,34.7718827472212,227117.139943511,0.0,1.0
2018-09-27,44.28,44.56,43.58,43.84,139258,34.6155343535737,34.8344221046803,34.0683149758071,34.271567887549,178138.063015728,0.0,1.0
2018-09-28,44.24,44.77,44.02,44.14,140825,34.5842646748441,34.9985879180102,34.4122814418318,34.5060904780204,180142.560744732,0.0,1.0
2018-10-01,41.89,44.55,41.7,44.29,214200,32.7471710494851,34.8266046849979,32.5986400755199,34.623351773256,274003.454724102,0.0,1.0
2018-10-02,42.29,42.52,41.89,41.89,104297,33.0598678367803,33.239668489475,32.7471710494851,32.7471710494851,133416.145272454,0.0,1.0
2018-10-03,42.76,42.92,41.9,42.5,77192,33.4272865618521,33.5523652767701,32.7549884691675,33.2240336501102,98743.5792579964,0.0,1.0
2018-10-04,42.31,42.65,42.11,42.51,123850,33.075502676145,33.3412949453459,32.9191542824974,33.2318510697926,158428.23467591,0.0,1.0
2018-10-05,41.53,43.35,41.49,42.36,208913,32.4657439409195,33.8885143231124,32.43447426219,33.1145897745569,267240.353579721,0.0,1.0
2018-10-08,42.04,42.39,41.31,41.5,160836,32.8644323447208,33.1380420336041,32.2937607079071,32.4422916818723,205740.521213845,0.0,1.0
2018-10-09,41.73,42.28,41.23,41.91,134792,32.622092334567,33.0520504170979,32.2312213504481,32.7628058888499,172425.180528343,0.0,1.0
2018-10-10,40.48,41.92,40.4,41.54,150703,31.6449148742697,32.7706233085323,31.5823755168107,32.4735613606018,192778.44368481,0.0,1.0
2018-10-11,38.85,40.5,38.82,40.29,150571,30.3706754660419,31.6605497136344,30.3472232069948,31.4963839003045,192609.590015232,0.0,1.0
2018-10-12,38.26,39.67,37.66,39.5,290193,29.9094477047816,31.011703879997,29.4404025238388,30.8788077453966,371213.279816765,0.0,1.0
2018-10-15,38.81,39.36,38.0,38.0,204954,30.3394057873124,30.7693638698433,29.7061947930397,29.7061947930397,262176.022686851,0.0,1.0
2018-10-16,39.99,40.03,38.52,39.01,138305,31.2618613098331,31.2931309885626,30.1127006165234,30.49575418096,176918.990689154,0.0,1.0
2018-10-17,39.96,40.07,39.29,39.67,159728,31.238409050786,31.3244006672922,30.7146419320666,31.011703879997,204323.173744964,0.0,1.0
2018-10-18,38.84,40.07,38.62,39.8,113771,30.3628580463596,31.3244006672922,30.1908748133472,31.1133303358679,145535.233648066,0.0,1.0
2018-10-19,38.61,39.44,38.37,38.72,100259,30.1830573936648,30.8319032273023,29.9954393212877,30.269049010171,128250.758016731,0.0,1.0
2018-10-22,38.77,39.1,38.34,38.8,163579,30.3081361085829,30.5661109581014,29.9719870622406,30.33158836763,209249.351635452,0.0,1.0
2018-10-23,39.43,41.8,38.47,41.8,681918,30.8240858076199,32.6768142723437,30.0736135181115,32.6768142723437,872305.732206115,0.0,1.0
2018-10-24,38.56,39.96,38.5,39.12,275219,30.1439702952529,31.238409050786,30.0970657771587,30.5817457974662,352058.621875409,0.0,1.0
2018-10-25,38.74,39.07,38.14,38.89,224665,30.2846838495358,30.5426586990543,29.815638668593,30.4019451447714,287390.224816014,0.0,1.0
2018-10-26,37.99,38.7,37.19,38.22,123957,29.6983773733574,30.2534141708063,29.072983798767,29.8781780260521,158565.108483825,0.0,1.0
2018-10-29,37.57,38.81,36.94,38.34,187656,29.3700457466974,30.3394057873124,28.8775483067076,29.9719870622406,240048.51680535,0.0,1.0
2018-10-30,38.15,38.55,37.54,37.6,210546,29.8234560882754,30.1361528755706,29.3465934876503,29.3934980057446,269329.278143514,0.0,1.0
2018-10-31,37.89,38.8,37.85,38.62,226855,29.6202031765336,30.33158836763,29.588933497804,30.1908748133472,290191.660697647,0.0,1.0
2018-11-01,38.34,38.61,38.03,38.03,288967,29.9719870622406,30.1830573936648,29.7296470520869,29.7296470520869,369644.987400838,0.0,1.0
2018-11-02,38.65,39.4,38.4,38.4,272009,30.2143270723944,30.8006335485728,30.0188915803349,30.0188915803349,347952.407637946,0.0,1.0
2018-11-05,38.56,39.42,38.4,38.65,161958,30.1439702952529,30.8162683879375,30.0188915803349,30.2143270723944,207175.777405257,0.0,1.0
2018-11-06,39.22,39.54,38.43,38.43,82235,30.65991999429,30.9100774241261,30.042343839382,30.042343839382,105194.556952551,0.0,1.0
2018-11-07,39.55,39.99,39.03,39.35,206288,30.9178948438085,31.2618613098331,30.5113890203248,30.7615464501609,263882.46810516,0.0,1.0
2018-11-08,39.06,39.78,38.43,39.37,145198,30.5348412793719,31.0976954965032,30.042343839382,30.7771812895256,185736.478146732,0.0,1.0
2018-11-09,38.13,39.22,37.92,38.88,138731,29.8078212489107,30.65991999429,29.6436554355807,30.3941277250891,177463.927531883,0.0,1.0
2018-11-12,37.8,38.52,37.55,38.2,164482,29.5498463993921,30.1127006165234,29.3544109073327,29.8625431866873,210404.464238701,0.0,1.0
2018-11-13,38.03,38.84,37.85,37.95,148623,29.7296470520869,30.3628580463596,29.588933497804,29.6671076946278,190117.719194492,0.0,1.0
2018-11-14,38.62,39.45,38.37,38.53,307604,30.1908748133472,30.8397206469847,29.9954393212877,30.1205180362058,393485.334672981,0.0,1.0
2018-11-15,38.55,38.81,38.04,38.5,254883,30.1361528755706,30.3394057873124,29.7374644717692,30.0970657771587,326044.923204683,0.0,1.0
2018-11-16,38.76,38.9,38.03,38.15,153236,30.5309325695307,30.6412094157571,29.955917585636,30.0504405966872,194538.026196011,0.295,1.0
2018-11-19,38.37,39.1,38.1,38.66,120538,30.2237327836144,30.798747767509,30.0110560087492,30.4521633936547,153026.864454924,0.0,1.0
2018-11-20,36.94,38.58,36.83,38.05,125380,29.0973335685878,30.3891480529539,29.0106874751242,29.9716714208112,159173.93905124,0.0,1.0
2018-11-21,37.84,38.27,36.99,36.99,82176,29.8062561514717,30.1449636077384,29.1367181565258,29.1367181565258,104325.072702781,0.0,1.0
2018-11-23,37.71,38.25,37.36,37.36,68844,29.7038562228329,30.1292097725632,29.428164107267,29.428164107267,87399.6702826892,0.0,1.0
2018-11-26,37.51,38.31,37.18,38.15,160567,29.5463178710809,30.1764712780888,29.2863795906902,30.0504405966872,203844.966275646,0.0,1.0
2018-11-27,37.28,37.86,37.11,37.35,157983,29.3651487665662,29.8220099866469,29.231241167577,29.4202871896794,200564.495239528,0.0,1.0
2018-11-28,38.72,38.76,36.96,37.44,166219,30.4994248991803,30.5309325695307,29.113087403763,29.4911794479677,211020.361901085,0.0,1.0
2018-11-29,38.27,39.16,38.15,38.44,122496,30.1449636077384,30.8460092730346,30.0504405966872,30.2788712067276,155512.608374706,0.0,1.0
2018-11-30,38.55,38.7,37.8,38.1,162481,30.3655173001911,30.4836710640051,29.7747484811213,30.0110560087492,206274.850781501,0.0,1.0
2018-12-03,37.87,38.94,37.47,38.74,247108,29.8298869042345,30.6727170861075,29.5148102007305,30.5151787343555,313711.546746481,0.0,1.0
2018-12-04,35.84,38.0,35.77,38.0,145503,28.230872633952,29.9322868328732,28.1757342108388,29.9322868328732,184720.734198218,0.0,1.0
2018-12-06,35.76,35.78,34.86,35.36,157293,28.1678572932512,28.1836111284264,27.4589347103674,27.8527805897473,199688.518066571,0.0,1.0
2018-12-07,35.48,36.35,35.21,35.67,182881,27.9473036007985,28.6325954309195,27.7346268259333,28.0969650349629,232173.306329796,0.0,1.0
2018-12-10,35.1,35.61,34.62,35.56,157990,27.6479807324698,28.0497035294373,27.269888688265,28.0103189414993,200573.381964471,0.0,1.0
2018-12-11,35.1,35.98,34.79,35.61,204540,27.6479807324698,28.3411494801784,27.4037962872542,28.0497035294373,259670.102835704,0.0,1.0
2018-12-12,35.71,36.45,35.45,35.62,139542,28.1284727053132,28.7113646067955,27.9236728480357,28.0575804470249,177153.05314315,0.0,1.0
2018-12-13,35.52,35.93,35.29,35.71,156780,27.9788112711489,28.3017648922404,27.7976421666341,28.1284727053132,199037.24808146,0.0,1.0
2018-12-14,35.43,35.96,35.15,35.26,140465,27.9079190128605,28.3253956450032,27.6873653204077,27.7740114138713,178324.831303497,0.0,1.0
2018-12-17,35.04,36.2,34.8,35.51,218305,27.6007192269442,28.5144416671056,27.4116732048418,27.9709343535613,277145.21267013,0.0,1.0
2018-12-18,35.6,36.05,35.15,35.42,187722,28.0418266118497,28.3962879032916,27.6873653204077,27.9000420952729,238319.111393977,0.0,1.0
2018-12-19,34.32,36.07,34.04,35.84,186070,27.0335811606371,28.4120417384668,26.8130274681843,28.230872633952,236221.844307419,0.0,1.0
2018-12-20,34.68,35.12,34.09,34.41,186287,27.3171501937906,27.6637345676449,26.8524120561223,27.1044734189255,236497.332780654,0.0,1.0
2018-12-21,34.39,35.68,34.1,34.78,601962,27.0887195837503,28.1048419525505,26.8602889737099,27.3959193696666,764210.102880543,0.0,1.0
2018-12-24,33.29,34.44,33.23,34.42,74066,26.2222586491145,27.1281041716883,26.1749971435889,27.1123503365131,94029.1670901989,0.0,1.0
2018-12-26,35.11,35.17,32.99,33.46,229215,27.6558576500574,27.7031191555829,25.9859511214865,26.3561662481036,290995.808259929,0.0,1.0
2018-12-27,35.17,35.18,34.03,34.49,142516,27.7031191555829,27.7109960731705,26.8051505505967,27.1674887596263,180928.641711809,0.0,1.0
2018-12-28,35.2,35.91,34.97,35.29,141913,27.7267499083457,28.2860110570652,27.545580803831,27.7976421666341,180163.113834572,0.0,1.0
2018-12-31,35.43,35.665,34.5108,35.4,189390,27.9079190128605,28.0930265761691,27.1838727482085,27.8842882600977,240436.690994691,0.0,1.0
2019-01-02,35.24,35.81,34.64,35.23,259898,27.7582575786961,28.2072418811892,27.2856425234402,27.7503806611085,329948.862749555,0.0,1.0
2019-01-03,34.85,35.46,34.5,35.29,187696,27.4510577927798,27.9315497656233,27.1753656772139,27.7976421666341,238286.103558475,0.0,1.0
2019-01-04,37.08,37.15,35.18,35.26,222963,29.2076104148142,29.2627488379274,27.7109960731705,27.7740114138713,283058.693353658,0.0,1.0
2019-01-07,37.51,37.78,36.7,36.77,187046,29.5463178710809,29.7589946459461,28.9082875464855,28.9634259695987,237460.907670907,0.0,1.0
2019-01-08,38.55,38.63,37.75,38.0,240272,30.3655173001911,30.4285326408919,29.7353638931833,29.9322868328732,305033.025073533,0.0,1.0
2019-01-09,39.54,39.84,38.68,38.72,267068,31.1453321413634,31.3816396689913,30.4679172288299,30.4994248991803,339051.408155499,0.0,1.0
2019-01-10,39.64,39.65,39.04,39.48,221557,31.2241013172393,31.2319782348269,30.7514862619835,31.0980706358378,281273.731172242,0.0,1.0
2019-01-11,39.58,39.73,38.92,39.45,101378,31.1768398117138,31.2949935755277,30.6569632509323,31.074439883075,128702.628753682,0.0,1.0
2019-01-14,39.08,39.96,39.0,39.43,158702,30.7829939323338,31.4761626800425,30.7199785916331,31.0586860478998,201477.288844393,0.0,1.0
2019-01-15,39.29,39.55,38.79,39.32,109258,30.9484092016734,31.153209058951,30.5545633222935,30.9720399544362,138706.541975278,0.0,1.0
2019-01-16,39.07,39.85,38.86,39.39,125507,30.7751170147462,31.3895165865789,30.6097017454067,31.0271783775494,159335.16963235,0.0,1.0
2019-01-17,39.51,39.55,38.83,38.83,130477,31.1217013886006,31.153209058951,30.5860709926439,30.5860709926439,165644.74434191,0.0,1.0
2019-01-18,40.64,40.94,39.69,39.75,163060,32.0117930759992,32.2481006036271,31.2634859051773,31.3107474107029,207009.909887503,0.0,1.0
2019-01-22,39.59,40.6,39.245,40.45,316007,31.1847167293014,31.9802854056488,30.9129630725292,31.8621316418348,401181.04129658,0.0,1.0
2019-01-23,39.15,39.95,38.67,39.59,215788,30.838132355447,31.4682857624549,30.4600403112423,31.1847167293014,273949.80028704,0.0,1.0
2019-01-24,38.77,39.81,38.61,39.17,275600,30.5388094871183,31.3580089162285,30.4127788057167,30.8538861906222,349883.056328934,0.0,1.0
2019-01-25,38.95,39.72,38.8,39.22,154974,30.6805940036951,31.2871166579401,30.5624402398811,30.8932707785602,196744.473046155,0.0,1.0
2019-01-28,38.19,38.81,37.85,38.5,168289,30.0819482670376,30.5703171574687,29.8141330690593,30.3261327122531,213648.293419956,0.0,1.0
2019-01-29,38.29,38.57,37.82,38.19,95783,30.1607174429136,30.3812711353663,29.7905023162965,30.0819482670376,121599.596459921,0.0,1.0
2019-01-30,38.3,38.96,37.62,38.6,119904,30.1685943605012,30.6884709212827,29.6329639645445,30.4049018881291,152221.981081511,0.0,1.0
2019-01-31,38.87,39.02,38.19,38.32,181528,30.6175786629943,30.7357324268083,30.0819482670376,30.1843481956764,230455.629351519,0.0,1.0
2019-02-01,38.32,38.87,38.0,38.87,219549,30.1843481956764,30.6175786629943,29.9322868328732,30.6175786629943,278724.510645723,0.0,1.0
2019-02-04,39.03,39.15,38.1,38.2,190800,30.7436093443959,30.838132355447,30.0110560087492,30.0898251846252,242226.731304646,0.0,1.0
2019-02-05,39.1,39.77,38.87,39.11,213426,30.798747767509,31.3265012458781,30.6175786629943,30.8066246850966,270951.16538483,0.0,1.0
2019-02-06,38.81,39.29,38.74,39.21,79988,30.5703171574687,30.9484092016734,30.5151787343555,30.8853938609726,101547.336392013,0.0,1.0
2019-02-07,38.66,38.83,38.14,38.53,176274,30.4521633936547,30.5860709926439,30.0425636790996,30.3497634650159,223785.507515699,0.0,1.0
2019-02-08,38.73,38.97,38.44,38.44,104786,30.5073018167679,30.6963478388703,30.2788712067276,30.2788712067276,133029.194268809,0.0,1.0
2019-02-11,39.1,39.13,38.66,38.99,319963,30.798747767509,30.8223785202718,30.4521633936547,30.7121016740455,406203.310421534,0.0,1.0
2019-02-12,39.54,39.91,39.33,39.33,109789,31.1453321413634,31.4367780921045,30.9799168720238,30.9799168720238,139380.663538815,0.0,1.0
2019-02-13,39.77,40.04,39.39,39.7,104657,31.3265012458781,31.5391780207433,31.0271783775494,31.2713628227649,132865.42462343,0.0,1.0
2019-02-14,39.95,40.5,39.61,39.84,193669,31.4682857624549,31.9015162297728,31.2004705644766,31.3816396689913,245869.018999159,0.0,1.0
2019-02-15,40.95,41.29,40.02,40.18,257968,32.2559775212147,32.5237927191931,31.5234241855681,31.6494548669696,327498.665729545,0.0,1.0
2019-02-19,41.45,41.52,40.75,40.75,196233,32.6498234005946,32.7049618237078,32.0984391694628,32.0984391694628,249124.099392583,0.0,1.0
2019-02-20,41.69,41.84,41.06,41.38,137571,32.838869422697,32.957023186511,32.3426236146783,32.5946849774814,174650.805305616,0.0,1.0
2019-02-21,41.64,41.93,41.27,41.7,116931,32.799484834759,33.0279154447993,32.5080388840179,32.8467463402846,148447.662044988,0.0,1.0
2019-02-22,41.73,42.07,41.25,41.5,149671,33.1027461618815,33.3724546137157,32.7219812887039,32.9202963268172,188678.328965714,0.295,1.0
2019-02-25,41.86,42.23,41.63,41.78,200514,33.2058699817005,33.4993762381082,33.0234201466362,33.1424091695042,252772.056405256,0.0,1.0
2019-02-26,37.06,38.97,36.64,38.75,418846,29.398221249924,30.9133481411101,29.0650519858936,30.7388309075703,528005.848654538,0.0,1.0
2019-02-27,36.86,37.29,36.61,36.74,304705,29.2395692194333,29.5806710849883,29.04125418132,29.1443780011389,384117.365605213,0.0,1.0
2019-02-28,38.63,38.81,36.83,36.96,371596,30.6436396892759,30.7864265167175,29.2157714148597,29.3188952346787,468441.530626129,0.0,1.0
2019-03-01,38.35,39.16,38.04,39.07,204521,30.4215268465889,31.0640675700762,30.1756161993284,30.9926741563554,257823.362698163,0.0,1.0
2019-03-04,38.24,38.44,37.81,38.35,377591,30.3342682298191,30.4929202603097,29.9931663642641,30.4215268465889,475998.950447934,0.0,1.0
2019-03-05,38.21,38.52,37.75,38.35,164002,30.3104704252455,30.556381072506,29.9455707551169,30.4215268465889,206744.281170266,0.0,1.0
2019-03-06,37.28,38.15,37.27,38.13,139962,29.5727384834638,30.2628748160983,29.5648058819392,30.2470096130492,176438.964653802,0.0,1.0
2019-03-07,36.9,37.63,36.85,37.33,149973,29.2712996255315,29.8503795368225,29.2316366179088,29.6124014910864,189059.0363529,0.0,1.0
2019-03-08,36.96,37.17,36.69,36.69,134510,29.3188952346787,29.4854798666939,29.1047149935162,29.1047149935162,169566.06175664,0.0,1.0
2019-03-11,37.63,37.75,36.92,36.92,128094,29.8503795368225,29.9455707551169,29.2871648285805,29.2871648285805,161477.920709651,0.0,1.0
2019-03-12,37.47,38.08,37.42,37.6,106235,29.7234579124299,30.2073466054265,29.6837949048073,29.8265817322489,133922.017476148,0.0,1.0
2019-03-13,37.84,38.04,37.43,37.58,205211,30.0169641688377,30.1756161993284,29.6917275063318,29.8107165291998,258693.190834451,0.0,1.0
2019-03-14,37.7,37.96,37.55,37.86,163002,29.9059077474942,30.1121553871321,29.7869187246262,30.0328293718868,205483.660682893,0.0,1.0
2019-03-15,38.18,38.59,37.68,37.77,518730,30.2866726206719,30.6119092831778,29.8900425444451,29.9614359581659,653921.665415375,0.0,1.0
2019-03-18,38.5,38.61,37.82,38.23,223139,30.540515869457,30.6277744862268,30.0010989657886,30.3263356282945,281293.594932087,0.0,1.0
2019-03-19,38.55,38.91,38.42,38.68,177719,30.5801788770796,30.8657525319629,30.4770550572607,30.6833026968986,224036.212395572,0.0,1.0
2019-03-20,37.25,38.67,37.17,38.65,309998,29.5489406788902,30.675370095374,29.4854798666939,30.659504892325,390789.829844882,0.0,1.0
2019-03-21,37.37,38.1,37.24,37.24,155421,29.6441318971846,30.2232118084756,29.5410080773656,29.5410080773656,195926.896768113,0.0,1.0
2019-03-22,35.53,37.06,35.52,36.99,232039,28.1845332166703,29.398221249924,28.1766006151457,29.3426930392523,292513.117269713,0.0,1.0
2019-03-25,35.9,36.11,35.12,35.51,214143,28.478039473078,28.6446241050933,27.8592965541644,28.1686680136212,269953.053027673,0.0,1.0
2019-03-26,36.06,36.72,35.74,36.25,359622,28.6049610974706,29.1285127980898,28.3511178486855,28.7556805264367,453346.860910316,0.0,1.0
2019-03-27,36.62,36.89,36.02,36.07,263099,29.0491867828445,29.2633670240069,28.5732306913725,28.6128936989951,331667.989607541,0.0,1.0
2019-03-28,36.53,37.03,36.03,36.75,147353,28.9777933691237,29.3744234453504,28.581163292897,29.1523106026635,185756.210675981,0.0,1.0
2019-03-29,36.29,37.05,36.23,36.6,254480,28.7874109325349,29.3902886483995,28.7398153233877,29.0333215797954,320802.701626867,0.0,1.0
2019-04-01,36.99,37.23,36.53,36.65,208638,29.3426930392523,29.5330754758411,28.9777933691237,29.0729845874181,263013.33724468,0.0,1.0
2019-04-02,36.47,37.05,36.35,37.05,197337,28.9301977599765,29.3902886483995,28.8350065416821,29.3902886483995,248767.06511687,0.0,1.0
2019-04-03,37.0,37.31,36.64,36.78,246605,29.3506256407768,29.5965362880374,29.0650519858936,29.1761084072371,310875.315288799,0.0,1.0
2019-04-04,37.38,37.61,36.9,37.0,201918,29.6520644987091,29.8345143337734,29.2712996255315,29.3506256407768,254541.967569529,0.0,1.0
2019-04-05,37.62,38.05,37.5,37.5,161756,29.8424469352979,30.1835488008529,29.7472557170035,29.7472557170035,203912.927555626,0.0,1.0
2019-04-08,37.27,37.49,37.04,37.49,198295,29.5648058819392,29.739323115479,29.3823560468749,29.739323115479,249974.739543774,0.0,1.0
2019-04-09,36.8,37.24,36.69,37.15,118951,29.1919736102861,29.5410080773656,29.1047149935162,29.4696146636448,149952.067593593,0.0,1.0
2019-04-10,37.09,37.21,36.68,36.91,131027,29.4220190544976,29.517210272792,29.0967823919917,29.279232227056,165175.320599118,0.0,1.0
2019-04-11,37.33,37.57,37.13,37.2,93902,29.6124014910864,29.8027839276753,29.4537494605958,29.5092776712675,118374.785005368,0.0,1.0
2019-04-12,37.69,37.76,37.17,37.57,126927,29.8979751459697,29.9535033566414,29.4854798666939,29.8027839276753,160006.776600885,0.0,1.0
2019-04-15,37.74,37.9,37.48,37.75,73807,29.9376381535923,30.0645597779849,29.7313905139545,29.9455707551169,93042.6163115931,0.0,1.0
2019-04-16,38.15,38.18,37.7,37.86,86431,30.2628748160983,30.2866726206719,29.9059077474942,30.0328293718868,108956.689344199,0.0,1.0
2019-04-17,38.25,38.41,37.97,38.41,81210,30.3422008313436,30.4691224557361,30.1200879886566,30.4691224557361,102374.989779621,0.0,1.0
2019-04-18,38.38,38.59,37.92,38.09,109204,30.4453246511625,30.6119092831778,30.080424981034,30.215279206951,137664.799703161,0.0,1.0
2019-04-22,35.65,38.39,34.97,38.39,588423,28.2797244349647,30.4532572526871,27.7403075312964,30.4532572526871,741778.089041913,0.0,1.0
2019-04-23,35.75,35.96,35.01,35.48,508876,28.35905045021,28.5256350822252,27.7720379373945,28.1448702090476,641499.511132795,0.0,1.0
2019-04-24,36.52,37.1,35.61,35.75,268418,28.9698607675992,29.4299516560222,28.2479940288665,28.35905045021,338373.229979882,0.0,1.0
2019-04-25,36.31,36.55,35.75,36.55,192563,28.8032761355839,28.9936585721728,28.35905045021,28.9936585721728,242748.862910148,0.0,1.0
2019-04-26,36.96,37.19,36.15,36.41,295107,29.3188952346787,29.501345069743,28.6763545111914,28.8826021508293,372017.930167399,0.0,1.0
2019-04-29,37.04,37.55,36.84,37.0,172321,29.3823560468749,29.7869187246262,29.2237040163843,29.3506256407768,217231.383004729,0.0,1.0
2019-04-30,36.71,37.37,36.5,37.16,291280,29.1205801965653,29.6441318971846,28.9539955645501,29.4775472651694,367193.535562221,0.0,1.0
2019-05-01,36.11,36.73,35.93,36.73,213916,28.6446241050933,29.1364453996144,28.5018372776516,29.1364453996144,269666.892177039,0.0,1.0
2019-05-02,36.12,36.53,35.61,36.09,193074,28.6525567066178,28.9777933691237,28.2479940288665,28.6287589020442,243393.039979196,0.0,1.0
2019-05-03,37.46,37.51,36.32,36.38,290613,29.7155253109054,29.7551883185281,28.8112087371085,28.8588043462557,366352.701697142,0.0,1.0
2019-05-06,37.85,37.92,36.64,36.84,314817,30.0248967703622,30.080424981034,29.0650519858936,29.2237040163843,396864.759973536,0.0,1.0
2019-05-07,36.52,37.62,36.34,37.39,123749,28.9698607675992,29.8424469352979,28.8270739401576,29.6599971002336,156000.524692012,0.0,1.0
2019-05-08,36.49,36.82,36.31,36.53,88793,28.9460629630256,29.2078388133352,28.8032761355839,28.9777933691237,111934.274935376,0.0,1.0
2019-05-09,36.57,36.74,35.99,36.21,140694,29.0095237752218,29.1443780011389,28.5494328867989,28.7239501203386,177361.73885056,0.0,1.0
2019-05-10,36.71,36.74,35.72,36.44,110882,29.1205801965653,29.1443780011389,28.3352526456364,28.9063999554029,139780.120880974,0.0,1.0
2019-05-13,35.44,35.97,35.18,35.97,142203,28.1131398029495,28.5335676837498,27.9068921633116,28.5335676837498,179264.015166006,0.0,1.0
2019-05-14,36.11,36.28,35.18,35.44,162847,28.6446241050933,28.7794783310103,27.9068921633116,28.1131398029495,205288.26450735,0.0,1.0
2019-05-15,36.32,36.51,35.59,35.7,168990,28.8112087371085,28.9619281660746,28.2321288258175,28.3193874425874,213032.256161287,0.0,1.0
2019-05-16,36.44,36.72,35.9,36.16,125088,29.1483443019012,29.3723162120146,28.7163984752539,28.9243723917878,156379.610203201,0.305,1.0
2019-05-17,35.86,36.37,35.8,36.01,125966,28.6844024880949,29.0923513243728,28.6364085073563,28.8043874399413,157477.247848366,0.0,1.0
2019-05-20,35.51,35.66,35.35,35.55,135930,28.4044376004531,28.5244225522996,28.2764536518169,28.4364335876122,169933.809917187,0.0,1.0
2019-05-21,36.18,36.22,35.59,35.69,130486,28.9403703853673,28.9723663725264,28.4684295747712,28.5484195426689,163127.956454455,0.0,1.0
2019-05-22,35.56,36.16,35.45,36.06,300595,28.4444325844019,28.9243723917878,28.3564436197145,28.8443824238901,375790.874656492,0.0,1.0
2019-05-23,34.42,35.09,34.18,35.09,144346,27.5325469503688,28.068479735283,27.3405710274144,28.068479735283,180455.1293041,0.0,1.0
2019-05-24,34.47,34.74,34.18,34.58,283281,27.5725419343176,27.7885148476413,27.3405710274144,27.660530899005,354145.660318919,0.0,1.0
2019-05-28,34.16,34.6,34.1,34.43,316860,27.3245730338349,27.6765288925846,27.2765790530963,27.5405459471586,396124.674541013,0.0,1.0
2019-05-29,34.07,34.22,33.72,33.9,179357,27.252582062727,27.3725670145735,26.9726171750853,27.116599117301,224224.368022636,0.0,1.0
2019-05-30,33.58,34.54,33.46,34.19,188778,26.8606312200286,27.628534911846,26.7646432585514,27.3485700242042,236002.094964664,0.0,1.0
2019-05-31,33.16,33.53,32.79,32.96,177894,26.5246733548585,26.8206362360798,26.2287104736372,26.3646934190632,222395.388666285,0.0,1.0
2019-06-03,34.26,34.37,33.04,33.04,227270,27.4045630017326,27.49255196642,26.4286853933813,26.4286853933813,284123.129403951,0.0,1.0
2019-06-04,35.0,35.31,34.45,34.62,550697,27.9964887641751,28.2444576646578,27.5565439407381,27.6925268861641,688457.58346182,0.0,1.0
2019-06-05,35.42,35.64,34.65,34.98,152012,28.3324466293452,28.50842455872,27.7165238765334,27.9804907705956,190038.831112569,0.0,1.0
2019-06-06,35.25,35.56,34.85,35.27,171510,28.1964636839192,28.4444325844019,27.8765038123287,28.2124616774988,214414.38783857,0.0,1.0
2019-06-07,35.57,35.88,35.16,35.29,96467,28.4524315811917,28.7004004816744,28.1244727128114,28.2284596710783,120598.873253007,0.0,1.0
2019-06-10,35.64,36.16,35.47,35.62,129942,28.50842455872,28.9243723917878,28.372441613294,28.4924265651405,162447.871170891,0.0,1.0
2019-06-11,35.48,36.04,35.25,35.92,110313,28.3804406100838,28.8283844303106,28.1964636839192,28.7323964688334,137908.543907855,0.0,1.0
2019-06-12,35.78,35.99,35.32,35.35,122981,28.6204105137767,28.7883894463618,28.2524566614476,28.2764536518169,153745.529886159,0.0,1.0
2019-06-13,35.88,36.22,35.69,35.91,106643,28.7004004816744,28.9723663725264,28.5484195426689,28.7243974720437,133320.468557335,0.0,1.0
2019-06-14,35.26,35.87,35.21,35.79,121875,28.204462680709,28.6924014848846,28.1644676967602,28.6284095105665,152362.856497147,0.0,1.0
2019-06-17,35.16,35.49,34.96,35.38,155947,28.1244727128114,28.3884396068736,27.9644927770161,28.3004506421862,194958.198007471,0.0,1.0
2019-06-18,35.32,35.89,35.01,35.35,144682,28.2524566614476,28.7083994784641,28.0044877609649,28.2764536518169,180875.181979243,0.0,1.0
2019-06-19,35.1,35.45,35.04,35.26,138386,28.0764787320728,28.3564436197145,28.0284847513342,28.204462680709,173004.194947398,0.0,1.0
2019-06-20,34.9,35.28,34.68,35.19,256370,27.9164987962775,28.2204606742885,27.7405208669027,28.1484697031806,320502.691447578,0.0,1.0
2019-06-21,33.95,34.68,33.93,34.65,381533,27.1565941012499,27.7405208669027,27.1405961076703,27.7165238765334,476976.063408623,0.0,1.0
2019-06-24,33.8,34.33,33.79,33.92,254810,27.0366091494034,27.4605559792609,27.0286101526136,27.1325971108806,318552.446884414,0.0,1.0
2019-06-25,33.5,33.99,33.42,33.77,233774,26.7966392457105,27.1885900884089,26.7326472713924,27.0126121590341,292254.149044217,0.0,1.0
2019-06-26,33.67,34.2,33.59,33.59,331734,26.9326221911365,27.356569020994,26.8686302168184,26.8686302168184,414719.506356714,0.0,1.0
2019-06-27,35.07,35.12,33.86,33.86,382330,28.0524817417035,28.0924767256523,27.084603130142,27.084603130142,477972.438355316,0.0,1.0
2019-06-28,35.38,35.83,35.1,35.14,608440,28.3004506421862,28.6604054977256,28.0764787320728,28.1084747192318,760645.385904607,0.0,1.0
2019-07-01,34.93,36.23,34.55,35.91,263652,27.9404957866468,28.9803653693161,27.6365339086357,28.7243974720437,329606.333055883,0.0,1.0
2019-07-02,34.59,35.04,34.38,34.96,264302,27.6685298957948,28.0284847513342,27.5005509632097,27.9644927770161,330418.934957201,0.0,1.0
2019-07-03,34.87,35.16,34.55,34.78,117528,27.8925018059082,28.1244727128114,27.6365339086357,27.8205108348003,146928.425012486,0.0,1.0
2019-07-05,34.99,35.0,34.45,34.63,203758,27.9884897673854,27.9964887641751,27.5565439407381,27.7005258829538,254729.443398118,0.0,1.0
2019-07-08,34.76,35.11,34.67,34.98,164988,27.8045128412208,28.0844777288625,27.7325218701129,27.9804907705956,206260.865376421,0.0,1.0
2019-07-09,34.9,34.94,34.47,34.72,375223,27.9164987962775,27.9484947834365,27.5725419343176,27.7725168540617,469087.574181981,0.0,1.0
2019-07-10,34.64,35.51,34.61,35.09,193214,27.7085248797436,28.4044376004531,27.6845278893743,28.068479735283,241547.790401967,0.0,1.0
2019-07-11,34.05,34.68,33.92,34.68,245997,27.2365840691475,27.7405208669027,27.1325971108806,27.7405208669027,307534.815259312,0.0,1.0
2019-07-12,34.66,34.69,33.95,34.1,204547,27.7245228733231,27.7485198636924,27.1565941012499,27.2765790530963,255715.817090642,0.0,1.0
2019-07-15,34.8,34.95,34.29,34.76,155364,27.8365088283798,27.9564937802263,27.4285599921019,27.8045128412208,194229.356609828,0.0,1.0
2019-07-16,34.77,35.09,34.61,34.62,229993,27.8125118380105,28.068479735283,27.6845278893743,27.6925268861641,287527.306292089,0.0,1.0
2019-07-17,34.49,34.68,34.04,34.68,229029,27.5885399278971,27.7405208669027,27.2285850723577,27.7405208669027,286322.155164596,0.0,1.0
2019-07-18,34.79,35.0,34.23,34.42,199720,27.8285098315901,27.9964887641751,27.3805660113633,27.5325469503688,249681.310355776,0.0,1.0
2019-07-19,33.97,34.76,33.94,34.71,170857,27.1725920948294,27.8045128412208,27.1485951044601,27.764517857272,213598.035466938,0.0,1.0
2019-07-22,33.58,34.26,33.35,33.96,157473,26.8606312200286,27.4045630017326,26.676654293864,27.1645930980396,196865.937240412,0.0,1.0
2019-07-23,33.87,34.17,33.53,33.71,203643,27.0926021269318,27.3325720306247,26.8206362360798,26.9646181782955,254585.675369423,0.0,1.0
2019-07-24,34.67,34.85,33.8,33.8,450159,27.7325218701129,27.8765038123287,27.0366091494034,27.0366091494034,562769.321993019,0.0,1.0
2019-07-25,33.43,34.71,32.85,33.43,432568,26.7406462681821,27.764517857272,26.2767044543758,26.7406462681821,540777.814229808,0.0,1.0
2019-07-26,34.07,34.3,33.46,33.49,218264,27.252582062727,27.4365589888916,26.7646432585514,26.7886402489207,272864.217521997,0.0,1.0
2019-07-29,34.0,34.31,33.69,33.97,233768,27.1965890851987,27.4445579856814,26.948620184716,27.1725920948294,292246.64810359,0.0,1.0
2019-07-30,34.7,34.74,33.64,33.77,189045,27.7565188604822,27.7885148476413,26.9086252007672,27.0126121590341,236335.88682259,0.0,1.0
2019-07-31,34.24,35.0,34.1,34.75,202658,27.388565008153,27.9964887641751,27.2765790530963,27.796513844431,253354.270949734,0.0,1.0
2019-08-01,33.68,34.92,33.6,34.32,230874,26.9406211879262,27.932496789857,26.8766292136081,27.4525569824712,288628.694407568,0.0,1.0
2019-08-02,33.06,33.63,32.75,33.36,139927,26.4446833869608,26.9006262039774,26.1967144864782,26.6846532906538,174930.686531908,0.0,1.0
2019-08-05,31.65,32.42,31.24,32.38,224468,25.3168248396041,25.9327475924159,24.9888659712237,25.9007516052569,280620.190130884,0.0,1.0
2019-08-06,32.01,32.31,31.33,31.77,165778,25.6047887240356,25.8447586277285,25.0608569423316,25.4128128010812,207248.489225715,0.0,1.0
2019-08-07,31.93,32.1,31.25,31.55,167917,25.5407967497175,25.6767796951435,24.9968649680135,25.2368348717064,209922.574559437,0.0,1.0
2019-08-08,32.87,32.97,32.18,32.18,195905,26.2927024479553,26.372692415853,25.7407716694616,25.7407716694616,244911.962273424,0.0,1.0
2019-08-09,32.14,32.82,32.08,32.75,133682,25.7087756823025,26.2527074640065,25.6607817015639,26.1967144864782,167123.457495398,0.0,1.0
2019-08-12,31.08,31.92,31.07,31.76,99100,24.8608820225875,25.5327977529277,24.8528830257977,25.4048138042915,123890.536031731,0.0,1.0
2019-08-13,31.31,32.21,30.91,30.99,208505,25.0448589487521,25.7647686598309,24.7248990771615,24.7888910514796,260663.937591283,0.0,1.0
2019-08-14,30.74,31.11,30.49,30.84,178667,24.5889161317355,24.8848790129568,24.3889412119914,24.6689060996332,223361.759850468,0.0,1.0
2019-08-15,30.4,30.57,30.07,30.51,127550,24.5609196429713,24.6982668909748,24.294304396847,24.6497913916795,157873.567291673,0.305,1.0
2019-08-16,31.13,31.2,30.57,30.57,172158,25.150704884398,25.2072596335759,24.6982668909748,24.6982668909748,213086.613859661,0.0,1.0
2019-08-19,31.05,31.89,31.0,31.54,258055,25.0860708853375,25.7647278754722,25.0456746359247,25.4819541295828,319404.652351647,0.0,1.0
2019-08-20,30.66,31.01,30.34,30.93,151306,24.7709801399178,25.0537538858073,24.512444143676,24.9891198867468,187277.287123746,0.0,1.0
2019-08-21,31.02,31.26,30.69,31.02,229995,25.0618331356898,25.2557351328712,24.7952178895655,25.0618331356898,284673.705286149,0.0,1.0
2019-08-22,30.9,31.33,30.7,31.17,187857,24.9648821370992,25.3122898820491,24.803297139448,25.1830218839282,232517.873231766,0.0,1.0
2019-08-23,30.19,31.35,30.01,30.68,185245,24.3912553954377,25.3284483818142,24.2458288975516,24.7871386396829,229284.899827094,0.0,1.0
2019-08-26,30.31,30.61,30.22,30.54,165274,24.4882063940283,24.730583890505,24.4154931450853,24.6740291413271,204566.020858988,0.0,1.0
2019-08-27,30.07,30.78,29.99,30.6,242295,24.294304396847,24.8679311385085,24.2296703977865,24.7225046406225,299897.890920704,0.0,1.0
2019-08-28,30.48,30.6,29.9,29.92,153046,24.6255536420318,24.7225046406225,24.1569571488435,24.1731156486086,189430.952408634,0.0,1.0
2019-08-29,31.19,31.31,30.89,30.89,99329,25.1991803836933,25.296131382284,24.9568028872166,24.9568028872166,122943.344300388,0.0,1.0
2019-08-30,31.19,31.48,31.1,31.41,104175,25.1991803836933,25.4334786302874,25.1264671347503,25.3769238811095,128941.425892669,0.0,1.0
2019-09-03,30.46,31.05,30.18,31.0,243233,24.6093951422667,25.0860708853375,24.3831761455551,25.0456746359247,301058.889792672,0.0,1.0
2019-09-04,30.99,31.02,30.51,30.88,155253,25.0375953860422,25.0618331356898,24.6497913916795,24.948723637334,192162.641652168,0.0,1.0
2019-09-05,31.77,32.5,31.48,31.48,162128,25.6677768768816,26.2575621183082,25.4334786302874,25.4334786302874,200672.095004816,0.0,1.0
2019-09-06,31.68,31.98,31.61,31.86,188453,25.5950636279386,25.8374411244152,25.5385088787607,25.7404901258246,233255.565478773,0.0,1.0
2019-09-09,32.4,32.47,31.69,31.91,203823,26.1767696194826,26.2333243686605,25.6031428778211,25.7808863752374,252279.608828621,0.0,1.0
2019-09-10,33.48,33.59,32.32,32.45,296209,27.0493286067987,27.1382003555068,26.1121356204222,26.2171658688954,366629.333546837,0.0,1.0
2019-09-11,34.13,34.15,33.24,33.78,360256,27.5744798491649,27.59063834893,26.8554266096174,27.2917061032754,445902.78211077,0.0,1.0
2019-09-12,34.03,34.36,33.63,34.24,239377,27.4936873503393,27.7603025964637,27.1705173550371,27.663351597873,296286.169483173,0.0,1.0
2019-09-13,34.31,34.58,33.94,34.33,245071,27.7199063470509,27.9380460938799,27.4209741013963,27.736064846816,303333.85346717,0.0,1.0
2019-09-16,34.59,34.66,33.74,34.08,154948,27.9461253437625,28.0026800929404,27.2593891037452,27.5340835997521,191785.131357978,0.0,1.0
2019-09-17,34.41,34.62,33.9,34.41,183881,27.8006988458764,27.9703630934101,27.3886571018661,27.8006988458764,227596.624281929,0.0,1.0
2019-09-18,34.15,34.35,33.61,34.35,282129,27.59063834893,27.7522233465811,27.1543588552719,27.7522233465811,349201.973080614,0.0,1.0
2019-09-19,33.93,34.76,33.91,34.44,269027,27.4128948515137,28.0834725917659,27.3967363517486,27.8249365955241,332985.121033139,0.0,1.0
2019-09-20,34.76,34.82,33.99,34.01,713105,28.0834725917659,28.1319480910613,27.4613703508091,27.4775288505742,882637.633896733,0.0,1.0
2019-09-23,34.85,35.1,34.45,34.45,231757,28.1561858407089,28.3581670877728,27.8330158454067,27.8330158454067,286854.600821766,0.0,1.0
2019-09-24,34.52,35.2,34.4,34.86,370899,27.8895705945846,28.4389595865984,27.7926195959939,28.1642650905915,459076.034770004,0.0,1.0
2019-09-25,35.4,35.46,34.49,34.53,187227,28.6005445842495,28.6490200835449,27.8653328449369,27.8976498444671,231738.097869996,0.0,1.0
2019-09-26,35.26,35.6,35.1,35.29,241630,28.4874350858937,28.7621295819007,28.3581670877728,28.5116728355414,299074.794705503,0.0,1.0
2019-09-27,35.43,35.99,35.32,35.53,130547,28.6247823338972,29.0772203273204,28.5359105851891,28.7055748327228,161583.070084092,0.0,1.0
2019-09-30,35.5,35.79,35.16,35.37,170095,28.6813370830751,28.9156353296692,28.4066425870682,28.5763068346019,210533.158984532,0.0,1.0
2019-10-01,34.5,36.13,34.47,35.79,112104,27.8734120948195,29.1903298256761,27.8491743451718,28.9156353296692,138755.455802945,0.0,1.0
2019-10-02,33.9,34.28,33.7,34.13,303782,27.3886571018661,27.6956685974032,27.2270721042149,27.5744798491649,376002.728490779,0.0,1.0
2019-10-03,34.08,34.17,33.43,33.77,218765,27.5340835997521,27.6067968486951,27.0089323573859,27.2836268533928,270773.900027932,0.0,1.0
2019-10-04,34.37,34.68,33.77,34.13,199939,27.7683818463462,28.0188385927055,27.2836268533928,27.5744798491649,247472.231836376,0.0,1.0
2019-10-07,34.27,34.52,34.01,34.2,237999,27.6875893475207,27.8895705945846,27.4775288505742,27.6310345983428,294580.565596635,0.0,1.0
2019-10-08,34.03,34.22,33.7,33.93,149149,27.4936873503393,27.6471930981079,27.2270721042149,27.4128948515137,184607.484813686,0.0,1.0
2019-10-09,34.49,34.61,33.89,34.37,116139,27.8653328449369,27.9622838435276,27.3805778519835,27.7683818463462,143749.731334281,0.0,1.0
2019-10-10,34.7,35.09,34.45,34.62,121148,28.0349970924706,28.3500878378903,27.8330158454067,27.9703630934101,149949.564329687,0.0,1.0
2019-10-11,35.62,36.1,35.33,35.33,165987,28.7782880816658,29.1660920760285,28.5439898350716,28.5439898350716,205448.528530324,0.0,1.0
2019-10-14,35.54,35.64,34.77,35.37,174204,28.7136540826053,28.7944465814309,28.0915518416485,28.5763068346019,215619.027177409,0.0,1.0
2019-10-15,35.91,36.06,35.43,35.61,176641,29.0125863282599,29.1337750764982,28.6247823338972,28.7702088317832,218635.396314922,0.0,1.0
2019-10-16,35.99,36.08,35.7,35.7,199598,29.0772203273204,29.1499335762634,28.8429220807262,28.8429220807262,247050.162950084,0.0,1.0
2019-10-17,37.0,37.03,36.17,36.32,189589,29.8932245654585,29.9174623151062,29.2226468252064,29.3438355734447,234661.636607299,0.0,1.0
2019-10-18,37.16,37.28,36.75,36.8,154239,30.0224925635794,30.1194435621701,29.6912433183946,29.7316395678074,190907.57464132,0.0,1.0
2019-10-21,37.79,38.2,37.53,37.66,206103,30.5314853061805,30.8627345513653,30.321424809234,30.4264550577073,255101.652995026,0.0,1.0
2019-10-22,38.25,38.41,37.58,37.69,178746,30.9031308007781,31.032398798899,30.3618210586468,30.4506928073549,221240.836214169,0.0,1.0
2019-10-23,38.27,38.27,37.75,38.26,154210,30.9192893005432,30.9192893005432,30.4991683066503,30.9112100506606,190871.680219905,0.0,1.0
2019-10-24,38.56,38.99,35.89,38.35,400703,31.1535875471373,31.5009952920873,28.9964278284948,30.9839232996037,495965.59807507,0.0,1.0
2019-10-25,38.65,40.0,38.65,38.74,251034,31.2263007960803,32.3169995302255,31.2263007960803,31.2990140450234,310714.489153256,0.0,1.0
2019-10-28,38.64,39.26,38.56,38.81,183215,31.2182215461978,31.7191350389163,31.1535875471373,31.3555687942012,226772.290328058,0.0,1.0
2019-10-29,38.88,39.1,38.32,38.36,184296,31.4121235433791,31.5898670407954,30.959685549956,30.9920025494862,228110.285829762,0.0,1.0
2019-10-30,38.74,39.0,38.19,38.82,172176,31.2990140450234,31.5090745419698,30.8546553014828,31.3636480440838,213108.893155711,0.0,1.0
2019-10-31,38.0,38.69,37.87,38.49,271581,30.7011495537142,31.2586177956106,30.5961193052409,31.0970327979594,336146.30559498,0.0,1.0
2019-11-01,38.54,38.6,38.05,38.38,268768,31.1374290473722,31.1859045466676,30.741545803127,31.0081610492513,332664.546717744,0.0,1.0
2019-11-04,39.12,39.26,38.66,38.93,212421,31.6060255405605,31.7191350389163,31.2343800459629,31.4525197927919,262921.685908776,0.0,1.0
2019-11-05,39.32,39.78,39.17,39.3,156141,31.7676105382116,32.1392560328092,31.6464217899733,31.7514520384465,193261.753590663,0.0,1.0
2019-11-06,39.56,39.59,38.89,39.3,134648,31.961512535393,31.9857502850406,31.4202027932617,31.7514520384465,166659.036367614,0.0,1.0
2019-11-07,39.82,40.09,39.55,39.79,138434,32.1715730323394,32.3897127791685,31.9534332855104,32.1473352826918,171345.11497025,0.0,1.0
2019-11-08,39.88,40.1,39.6,39.64,115628,32.2200485316348,32.397792029051,31.9938295349232,32.0261465344534,143117.246874179,0.0,1.0
2019-11-11,39.51,39.94,39.36,39.5,102432,31.9211162859802,32.2685240309301,31.7999275377418,31.9130370360976,126784.047391773,0.0,1.0
2019-11-12,39.66,40.0,39.47,39.69,130649,32.0423050342185,32.3169995302255,31.88879928645,32.0665427838662,161709.319428379,0.0,1.0
2019-11-13,39.67,39.74,39.14,39.28,147333,32.0503842841011,32.106939033279,31.6221840403256,31.7352935386814,182359.751389918,0.0,1.0
2019-11-14,39.85,40.45,39.6,39.64,270233,32.1958107819871,32.6805657749405,31.9938295349232,32.0261465344534,334477.833868527,0.0,1.0
2019-11-15,39.55,40.01,39.44,39.82,159961,32.1998504069284,32.5743619413705,32.1102933008661,32.4196723945357,196474.749728612,0.305,1.0
2019-11-18,39.68,39.7,39.2,39.38,120483,32.3056906231838,32.3219737333769,31.9148959785485,32.0614439702867,147985.241849903,0.0,1.0
2019-11-19,39.4,39.91,39.33,39.84,162475,32.0777270804799,32.4929463904048,32.0207361948039,32.4359555047289,199562.611900127,0.0,1.0
2019-11-20,39.15,39.85,39.03,39.14,179107,31.8741882030656,32.4440970598254,31.7764895419068,31.8660466479691,219991.141588528,0.0,1.0
2019-11-21,38.77,39.36,38.6,39.25,101017,31.564809109396,32.0451608600936,31.4264026727544,31.9556037540313,124075.804685737,0.0,1.0
2019-11-22,39.21,39.32,38.82,38.89,92176,31.9230375336451,32.0125946397073,31.6055168848789,31.6625077705549,113216.699889251,0.0,1.0
2019-11-25,39.52,40.01,39.2,39.39,217860,32.1754257416387,32.5743619413705,31.9148959785485,32.0695855253833,267590.156199795,0.0,1.0
2019-11-26,39.63,39.92,39.43,39.53,119529,32.2649828477009,32.5010879455014,32.1021517457696,32.1835672967352,146813.475536608,0.0,1.0
2019-11-27,39.79,40.24,39.7,39.8,96945,32.395247729246,32.7616177085916,32.3219737333769,32.4033892843426,119074.303189154,0.0,1.0
2019-11-29,39.29,39.98,39.21,39.6,91905,31.9881699744176,32.5499372760808,31.9230375336451,32.2405581824112,112883.839647215,0.0,1.0
2019-12-02,39.43,39.6,39.0,39.36,162406,32.1021517457696,32.2405581824112,31.7520648766171,32.0451608600936,199477.861506398,0.0,1.0
2019-12-03,38.96,39.22,38.84,38.91,128237,31.7194986562308,31.9311790887416,31.621799995072,31.678790880748,157509.220878514,0.0,1.0
2019-12-04,39.19,39.57,39.14,39.18,107669,31.9067544234519,32.2161335171215,31.8660466479691,31.8986128683553,132246.233947837,0.0,1.0
2019-12-05,39.49,39.65,39.19,39.41,158863,32.151001076349,32.2812659578941,31.9067544234519,32.0858686355764,195126.113028404,0.0,1.0
2019-12-06,40.62,40.9,39.94,39.94,248119,33.0709968022612,33.2989603449651,32.5173710556946,32.5173710556946,304756.274516373,0.0,1.0
2019-12-09,40.09,40.61,40.05,40.26,186620,32.6394943821431,33.0628552471646,32.6069281617568,32.7779008187847,229219.108372375,0.0,1.0
2019-12-10,40.24,40.53,39.91,40.07,122296,32.7616177085916,32.9977228063921,32.4929463904048,32.6232112719499,150212.089151795,0.0,1.0
2019-12-11,40.33,40.52,40.06,40.27,104170,32.8348917044607,32.9895812512955,32.6150697168534,32.7860423738813,127948.529199177,0.0,1.0
2019-12-12,40.48,41.01,40.01,40.3,157178,32.9570150309092,33.3885174510274,32.5743619413705,32.810467039171,193056.483848212,0.0,1.0
2019-12-13,39.53,40.5,39.47,40.34,149506,32.1835672967352,32.9732981411024,32.1347179661558,32.8430332595573,183633.222678815,0.0,1.0
2019-12-16,39.31,40.57,39.24,39.81,250238,32.0044530846107,33.0302890267784,31.9474621989348,32.4115308394392,307358.971390454,0.0,1.0
2019-12-17,39.44,39.56,39.15,39.35,275475,32.1102933008661,32.2079919620249,31.8741882030656,32.037019304997,338356.734963456,0.0,1.0
2019-12-18,39.94,40.28,39.29,39.68,284866,32.5173710556946,32.7941839289779,31.9881699744176,32.3056906231838,349891.386376621,0.0,1.0
2019-12-19,38.1,39.68,37.88,39.68,314786,31.019324917926,32.3056906231838,30.8402107058014,32.3056906231838,386641.122324009,0.0,1.0
2019-12-20,38.03,38.85,37.82,38.18,605392,30.96233403225,31.6299415501686,30.791361375222,31.0844573586985,743582.758845617,0.0,1.0
2019-12-23,37.63,38.25,37.24,38.0,247116,30.6366718283872,31.1414482443745,30.3191511796211,30.9379093669603,303524.323140864,0.0,1.0
2019-12-24,38.05,38.19,37.61,37.61,89769,30.9786171424431,31.0925989137951,30.6203887181941,30.6203887181941,110260.262241345,0.0,1.0
2019-12-26,37.26,38.06,37.14,38.06,130883,30.3354342898142,30.9867586975397,30.2377356286554,30.9867586975397,160759.214238033,0.0,1.0
2019-12-27,37.37,37.47,37.12,37.39,136352,30.4249913958764,30.5064069468421,30.2214525184622,30.4412745060696,167476.604140983,0.0,1.0
2019-12-30,37.45,37.53,37.01,37.39,161863,30.490123836649,30.5552562774215,30.1318954124,30.4412745060696,198810.912755749,0.0,1.0
2019-12-31,37.46,37.79,37.44,37.45,187163,30.4982653917456,30.7669367099323,30.4819822815524,30.490123836649,229886.057123025,0.0,1.0
2020-01-02,37.45,37.94,36.97,37.85,269057,30.490123836649,30.8890600363809,30.0993291920137,30.8157860405117,330473.720080089,0.0,1.0
2020-01-03,37.21,37.36,36.79,36.92,169351,30.2947265143314,30.4168498407799,29.9527812002755,30.0586214165309,208008.172875202,0.0,1.0
2020-01-06,37.22,37.4,36.57,36.78,172871,30.3028680694279,30.4494160611662,29.773666988151,29.9446396451789,212331.671221954,0.0,1.0
2020-01-07,36.83,37.14,36.73,37.05,127083,29.9853474206617,30.2377356286554,29.9039318696961,30.1644616327863,156091.801250062,0.0,1.0
2020-01-08,37.04,37.43,36.66,36.8,159541,30.1563200776897,30.4738407264559,29.8469409840201,29.960922755372,195958.877766784,0.0,1.0
2020-01-09,36.76,37.2,36.69,37.2,111201,29.9283565349858,30.2865849592348,29.8713656493098,30.2865849592348,136584.471493498,0.0,1.0
2020-01-10,36.72,36.76,36.28,36.64,133167,29.8957903145995,29.9283565349858,29.5375618903505,29.830657873827,163564.575097118,0.0,1.0
2020-01-13,36.96,36.98,36.4,36.77,222753,30.0911876369171,30.1074707471103,29.6352605515093,29.9364980900823,273600.064555095,0.0,1.0
2020-01-14,37.31,37.58,36.74,37.06,136414,30.376142065297,30.5959640529044,29.9120734247926,30.1726031878828,167552.756668681,0.0,1.0
2020-01-15,37.88,37.96,37.08,37.08,195975,30.8402107058014,30.905343146574,30.188886298076,30.188886298076,240709.542188814,0.0,1.0
2020-01-16,38.45,38.53,38.0,38.11,118431,31.3042793463059,31.3694117870784,30.9379093669603,31.0274664730225,145464.838836399,0.0,1.0
2020-01-17,38.41,38.69,38.29,38.67,108584,31.2717131259196,31.4996766686235,31.1740144647608,31.4833935584304,133370.097864677,0.0,1.0
2020-01-21,37.68,38.21,37.6,38.21,164466,30.6773796038701,31.1088820239882,30.6122471630975,31.1088820239882,202008.090652508,0.0,1.0
2020-01-22,37.77,38.05,37.49,37.95,126164,30.7506535997392,30.9786171424431,30.5226900570353,30.8972015914774,154963.024266919,0.0,1.0
2020-01-23,37.61,37.82,37.07,37.69,153804,30.6203887181941,30.791361375222,30.1807447429794,30.6855211589666,188912.312421524,0.0,1.0
2020-01-24,37.29,37.84,36.96,37.78,91006,30.3598589551039,30.8076444854152,30.0911876369171,30.7587951548358,111779.627995587,0.0,1.0
2020-01-27,37.06,37.45,36.59,36.59,129101,30.1726031878828,30.490123836649,29.7899500983441,29.7899500983441,158570.44319999,0.0,1.0
2020-01-28,37.6,37.76,37.09,37.39,155410,30.6122471630975,30.7425120446426,30.1970278531725,30.4412745060696,190884.90854223,0.0,1.0
2020-01-29,37.1,37.89,37.06,37.72,103826,30.2051694082691,30.848352260898,30.1726031878828,30.7099458242563,127526.005497108,0.0,1.0
2020-01-30,37.73,37.77,36.69,36.8,145774,30.7180873793529,30.7506535997392,29.8713656493098,29.960922755372,179049.331817998,0.0,1.0
2020-01-31,35.97,37.54,35.87,37.5,243536,29.2851736823569,30.5633978325181,29.2037581313912,30.5308316121318,299127.128799565,0.0,1.0
2020-02-03,36.76,36.94,36.23,36.23,182090,29.9283565349858,30.074904526724,29.4968541148676,29.4968541148676,223655.060784084,0.0,1.0
2020-02-04,37.03,37.57,36.85,37.37,122899,30.1481785225931,30.5878224978078,30.0016305308549,30.4249913958764,150952.733896992,0.0,1.0
2020-02-05,38.38,38.4,37.49,37.49,116183,31.2472884606299,31.263571570823,30.5226900570353,30.5226900570353,142703.695574042,0.0,1.0
2020-02-06,38.22,38.78,37.96,38.66,117884,31.1170235790848,31.5729506644926,30.905343146574,31.4752520033338,144792.977019446,0.0,1.0
2020-02-07,37.55,38.19,37.47,38.19,138482,30.5715393876147,31.0925989137951,30.5064069468421,31.0925989137951,170092.811947397,0.0,1.0
2020-02-10,38.07,38.08,37.46,37.46,78034,30.9949002526362,31.0030418077328,30.4982653917456,30.4982653917456,95846.5539745471,0.0,1.0
2020-02-11,37.83,38.34,37.7,38.25,191148,30.7995029303186,31.2147222402436,30.6936627140632,31.1414482443745,234780.699427515,0.0,1.0
2020-02-12,38.08,38.38,37.99,38.28,172557,31.0030418077328,31.2472884606299,30.9297678118637,31.1658729096642,211945.995517158,0.0,1.0
2020-02-13,37.97,38.48,37.68,37.84,163305,30.9134847016706,31.3287040115956,30.6773796038701,30.8076444854152,200582.073158026,0.0,1.0
2020-02-14,37.95,38.08,37.68,37.94,114176,30.8972015914774,31.0030418077328,30.6773796038701,30.8890600363809,140238.564556448,0.0,1.0
2020-02-18,38.0,38.07,37.54,37.93,79532,30.9379093669603,30.9949002526362,30.5633978325181,30.8809184812843,97686.4973050678,0.0,1.0
2020-02-19,38.1,38.29,37.64,37.8,148444,31.019324917926,31.1740144647608,30.6448133834838,30.7750782650289,182328.803575334,0.0,1.0
2020-02-20,40.7,42.9,38.65,38.98,367641,33.1361292430338,34.9272713642788,31.4671104482372,31.735781766424,451561.152186949,0.0,1.0
2020-02-21,39.74,40.36,39.7,40.18,196151,32.6028573842085,33.1115079020296,32.5700412217685,32.9638351710493,239090.722881719,0.305,1.0
2020-02-24,37.18,38.53,36.96,38.28,184662,30.5026229880441,31.6101684703964,30.3221340946237,31.405067455146,225086.647882417,0.0,1.0
2020-02-25,35.37,37.16,35.36,37.16,306588,29.017691637631,30.4862149068241,29.009487597021,30.4862149068241,373703.659664546,0.0,1.0
2020-02-26,35.04,35.92,35.0,35.69,167778,28.7469582975004,29.4689138711819,28.7141421350603,29.2802209371515,204506.544976314,0.0,1.0
2020-02-27,33.33,35.13,33.29,34.23,248435,27.3440673531875,28.8207946629906,27.3112511907474,28.082431008089,302820.295278228,0.0,1.0
2020-02-28,32.83,33.29,31.76,32.22,355139,26.9338653226866,27.3112511907474,26.0560329774148,26.4334188454756,432883.035179483,0.0,1.0
2020-03-02,33.5,33.56,32.03,33.01,224707,27.4835360435578,27.5327602872179,26.2775420738852,27.0815380536669,273897.96160398,0.0,1.0
2020-03-03,32.08,33.87,31.83,33.34,258786,26.3185622769353,27.7870855461284,26.1134612616849,27.3522713937975,315437.248913686,0.0,1.0
2020-03-04,33.37,33.4,32.18,32.74,150063,27.3768835156275,27.4014956374576,26.4006026830355,26.8600289571965,182913.526557598,0.0,1.0
2020-03-05,31.44,32.55,30.91,32.2,161454,25.7935036778942,26.7041521856061,25.3586895255633,26.4170107642555,196798.148223282,0.0,1.0
2020-03-06,30.91,31.5,29.92,30.41,162248,25.3586895255633,25.8427279215543,24.5464895051716,24.9484874950624,197765.964007898,0.0,1.0
2020-03-09,27.19,29.39,27.14,28.42,221600,22.3067864186369,24.1116753528407,22.2657662155868,23.315883413669,270110.803363678,0.0,1.0
2020-03-10,28.15,28.34,26.71,28.34,322072,23.0943743171985,23.2502510887889,21.9129924693561,23.2502510887889,392577.286376114,0.0,1.0
2020-03-11,26.59,27.66,26.02,27.14,283082,21.8145439820358,22.6923763273077,21.3469136672649,22.2657662155868,345051.92435829,0.0,1.0
2020-03-12,23.43,25.74,23.26,24.97,277450,19.2220671492704,21.1172005301844,19.0825984589001,20.4854894032131,338187.014409985,0.0,1.0
2020-03-13,24.75,25.45,23.18,24.92,440153,20.3050005097927,20.8792833524939,19.01696613402,20.444469200163,536507.583181106,0.0,1.0
2020-03-16,20.72,22.97,20.24,21.9,301830,16.9987721439557,18.8446812812096,16.6049781946749,17.9668489359378,367904.07842626,0.0,1.0
2020-03-17,22.54,22.79,19.4,21.17,398547,18.4919075349789,18.6970085502293,15.9158387834334,17.3679539714065,485793.548502634,0.0,1.0
2020-03-18,18.13,21.46,16.61,20.9,304722,14.8739256259613,17.605871149097,13.6269114532386,17.146444874936,371429.170679542,0.0,1.0
2020-03-19,21.83,22.81,16.99,18.06,384468,17.9094206516676,18.7134166314493,13.9386649964193,14.8164973416911,468632.492543443,0.0,1.0
2020-03-20,21.82,22.56,20.04,21.69,483697,17.9012166110576,18.5083156161989,16.4408973824746,17.7945640831274,589583.868477443,0.0,1.0
2020-03-23,21.93,22.55,20.14,22.12,253798,17.9914610577678,18.5001115755889,16.5229377885747,18.1473378293581,309357.318014869,0.0,1.0
2020-03-24,24.61,24.75,22.81,23.42,366996,20.1901439412524,20.3050005097927,18.7134166314493,19.2138631086604,447335.669635635,0.0,1.0
2020-03-25,23.93,25.25,23.11,24.22,336677,19.6322691797713,20.7152025402935,18.9595378497498,19.8701863574618,410379.489819824,0.0,1.0
2020-03-26,25.22,25.71,24.11,24.39,236360,20.6905904184635,21.0925884083543,19.7799419107516,20.0096550478321,288101.938100356,0.0,1.0
2020-03-27,25.07,25.73,23.56,23.92,230783,20.5675298093132,21.1089964895744,19.3287196772006,19.6240651391612,281304.068288267,0.0,1.0
2020-03-30,24.75,25.56,24.33,25.05,261414,20.3050005097927,20.9695277992041,19.9604308041719,20.5511217280932,318640.548513143,0.0,1.0
2020-03-31,25.19,25.77,24.03,24.59,324437,20.6659782966334,21.1418126520144,19.7143095858714,20.1737358600324,395460.012233312,0.0,1.0
2020-04-01,23.09,24.43,22.62,23.93,231072,18.9431297685298,20.0424712102721,18.557539859859,19.6322691797713,281656.333731281,0.0,1.0
2020-04-02,23.05,24.06,21.9,22.74,182489,18.9103136060897,19.7389217077015,17.9668489359378,18.6559883471792,222437.953046184,0.0,1.0
2020-04-03,21.8,22.91,21.2,22.75,221760,17.8848085298376,18.7954570375495,17.3925660932366,18.6641923877892,270305.829214482,0.0,1.0
2020-04-06,22.88,23.44,22.02,22.95,260933,18.7708449157195,19.2302711898804,18.065297423258,18.8282731999896,318054.252049163,0.0,1.0
2020-04-07,23.72,25.05,23.11,23.58,209708,19.4599843269609,20.5511217280932,18.9595378497498,19.3451277584207,255615.507002664,0.0,1.0
2020-04-08,24.48,24.82,23.74,24.3,292578,20.0834914133222,20.3624287940628,19.4763924081809,19.9358186823419,356626.708603512,0.0,1.0
2020-04-09,26.43,26.53,24.93,25.02,239258,21.6832793322756,21.7653197383757,20.452673240773,20.5265096062631,291634.343823046,0.0,1.0
2020-04-13,25.08,26.46,24.69,26.46,216757,20.5757338499232,21.7078914541056,20.2557762661326,21.7078914541056,264207.614642152,0.0,1.0
2020-04-14,25.32,26.34,25.2,26.06,147715,20.7726308245637,21.6094429667854,20.6741823372435,21.3797298297049,180051.522197047,0.0,1.0
2020-04-15,23.33,24.29,22.86,24.07,273166,19.1400267431702,19.9276146417319,18.7544368344994,19.7471257483115,332965.197254705,0.0,1.0
2020-04-16,22.49,23.46,21.93,23.46,179672,18.4508873319288,19.2466792711005,17.9914610577678,19.2466792711005,219004.279160464,0.0,1.0
2020-04-17,24.39,24.68,23.38,23.38,184650,20.0096550478321,20.2475722255226,19.1810469462203,19.1810469462203,225072.020943606,0.0,1.0
2020-04-20,23.49,24.21,23.4,23.65,122561,19.2712913929305,19.8619823168517,19.1974550274403,19.4025560426908,149391.020627508,0.0,1.0
2020-04-21,22.69,23.13,22.38,22.68,160246,18.6149681441291,18.9759459309699,18.3606428852186,18.6067641035191,195325.703049712,0.0,1.0
2020-04-22,22.53,23.34,22.35,23.34,149468,18.4837034943688,19.1482307837802,18.3360307633885,19.1482307837802,182188.274174921,0.0,1.0
2020-04-23,22.68,23.53,21.78,22.54,257977,18.6067641035191,19.3041075553706,17.8684004486176,18.4919075349789,314451.149455558,0.0,1.0
2020-04-24,21.96,23.12,21.55,23.12,134987,18.0160731795979,18.9677418903599,17.6797075145872,18.9677418903599,164537.215765581,0.0,1.0
2020-04-27,23.08,23.66,22.1,22.15,234746,18.9349257279198,19.4107600833008,18.1309297481381,18.1719499511882,286134.61483037,0.0,1.0
2020-04-28,24.36,24.79,23.73,24.0,231061,19.985042926002,20.3378166722327,19.4681883675709,19.6896974640414,281642.925704038,0.0,1.0
2020-04-29,25.8,26.22,25.16,25.44,336677,21.1664247738445,21.5109944794652,20.6413661748034,20.8710793118839,410379.489819824,0.0,1.0
2020-04-30,24.34,25.05,24.11,25.05,281095,19.968634844782,20.5511217280932,19.7799419107516,20.5511217280932,342629.947073615,0.0,1.0
2020-05-01,23.21,24.08,22.49,23.56,291140,19.04157825585,19.7553297889215,18.4508873319288,19.3287196772006,354873.913769411,0.0,1.0
2020-05-04,22.69,23.15,22.02,22.68,172716,18.6149681441291,18.9923540121899,18.065297423258,18.6067641035191,210525.530296756,0.0,1.0
2020-05-05,22.86,23.7,22.69,23.15,181858,18.7544368344994,19.4435762457409,18.6149681441291,18.9923540121899,221668.819847075,0.0,1.0
2020-05-06,21.87,23.09,21.8,22.74,159607,17.9422368141077,18.9431297685298,17.8848085298376,18.6559883471792,194546.818558063,0.0,1.0
2020-05-07,22.45,23.07,22.13,22.3,141748,18.4180711694887,18.9267216873098,18.1555418699682,18.2950105603385,172778.276873622,0.0,1.0
2020-05-08,23.67,23.73,22.76,23.25,183187,19.4189641239108,19.4681883675709,18.6723964283992,19.0743944182901,223288.753320317,0.0,1.0
2020-05-11,23.28,23.74,22.4,23.09,311196,19.0990065401201,19.4763924081809,18.3770509664386,18.9431297685298,379320.404167705,0.0,1.0
2020-05-12,21.89,23.46,21.79,23.25,287911,17.9586448953277,19.2466792711005,17.8766044892276,19.0743944182901,350938.048317871,0.0,1.0
2020-05-13,20.96,21.9,20.67,21.9,223333,17.1956691185961,17.9668489359378,16.9577519409056,17.9668489359378,272223.177110201,0.0,1.0
2020-05-14,20.65,20.69,19.09,20.06,211173,17.1915670982911,17.2248679546559,15.8928337000667,16.7003794669114,253654.738108981,0.305,1.0
2020-05-15,20.98,21.03,20.46,20.69,134360,17.4662991633001,17.5079252337561,17.0333880305587,17.2248679546559,161389.243001343,0.0,1.0
2020-05-18,23.81,23.89,22.01,22.1,342622,19.8223347511047,19.8889364638341,18.3237962146919,18.3987231415125,411547.374334669,0.0,1.0
2020-05-19,23.05,23.89,23.03,23.6,189959,19.1896184801748,19.8889364638341,19.1729680519925,19.6475052551899,228173.111128998,0.0,1.0
2020-05-20,23.79,24.31,23.64,23.69,180310,19.8056843229223,20.2385954556638,19.6808061115546,19.7224321820105,216583.018797054,0.0,1.0
2020-05-21,23.76,24.18,23.59,23.62,174682,19.7807086806488,20.1303676724784,19.6391800410987,19.6641556833722,209822.832286101,0.0,1.0
2020-05-22,24.25,24.77,23.59,24.77,137951,20.1886441711167,20.6215553038582,19.6391800410987,20.6215553038582,165702.645588555,0.0,1.0
2020-05-26,26.51,26.74,25.41,25.47,227193,22.0701425557239,22.2616224798211,21.1543690056938,21.2043202902409,272897.486493034,0.0,1.0
2020-05-27,27.75,27.81,26.3,27.45,300438,23.1024691030305,23.1524203875775,21.895313059809,22.852712680295,360877.205930615,0.0,1.0
2020-05-28,26.66,28.29,26.56,28.29,400312,22.1950207670916,23.5520306639543,22.1117686261798,23.5520306639543,480842.889582864,0.0,1.0
2020-05-29,25.47,26.33,25.07,26.13,374145,21.2043202902409,21.9202887020826,20.8713117265936,21.7537844202589,449411.866051932,0.0,1.0
2020-06-01,25.31,26.01,25.2,25.77,274974,21.071116864782,21.6538818511648,20.979539509779,21.4540767129764,330290.605128396,0.0,1.0
2020-06-02,25.63,26.16,25.37,25.64,204727,21.3375237156998,21.7787600625325,21.1210681493291,21.345848929791,245911.994283537,0.0,1.0
2020-06-03,27.75,28.2,26.34,26.34,281190,23.1024691030305,23.4771037371336,21.9286139161738,21.9286139161738,337757.079782283,0.0,1.0
2020-06-04,28.09,28.1,26.87,27.22,205984,23.3855263821306,23.3938515962218,22.3698502630064,22.6612327561978,247421.865364608,0.0,1.0
2020-06-05,31.03,31.3,29.78,30.0,345983,25.8331393249382,26.0579201054001,24.7924875635404,24.9756422735464,415584.507750325,0.0,1.0
2020-06-08,31.15,31.81,30.84,31.5,263914,25.9330418940324,26.4825060240504,25.6749602572057,26.2244243872238,317005.66148747,0.0,1.0
2020-06-09,31.16,31.61,30.13,30.57,298678,25.9413671081236,26.3160017422268,25.0838700567318,25.4501794767438,358763.146183053,0.0,1.0
2020-06-10,29.63,30.78,29.35,30.78,431341,24.6676093521727,25.6250089726586,24.4345033576196,25.6250089726586,518114.003166435,0.0,1.0
2020-06-11,27.3,28.18,26.96,28.14,591200,22.7278344689273,23.4604533089513,22.4447771898271,23.4271524525866,710131.887930886,0.0,1.0
2020-06-12,27.74,29.22,26.58,28.85,339925,23.0941438889393,24.3262755744342,22.1284190543621,24.0182426530605,408307.818005593,0.0,1.0
2020-06-15,28.55,28.93,26.37,26.5,335178,23.768486230325,24.0848443657899,21.9535895584473,22.0618173416327,402605.862538733,0.0,1.0
2020-06-16,29.67,30.21,29.07,30.06,253921,24.7009102085374,25.1504717694613,24.2013973630665,25.0255935580935,305002.366568503,0.0,1.0
2020-06-17,29.17,29.92,28.91,29.77,304448,24.2846495039783,24.909040560817,24.0681939376076,24.7841623494492,365693.898878185,0.0,1.0
2020-06-18,29.12,30.02,28.78,29.19,399498,24.2430234335224,24.9922927017288,23.9599661544222,24.3012999321607,479865.136949617,0.0,1.0
2020-06-19,29.19,29.63,28.67,29.6,1049551,24.3012999321607,24.6676093521727,23.8683887994192,24.6426337098992,1260689.50120052,0.0,1.0
2020-06-22,28.88,29.02,28.13,28.79,268605,24.043218295334,24.1597712926106,23.4188272384954,23.9682913685134,322640.351416908,0.0,1.0
2020-06-23,29.9,29.97,28.98,29.43,331017,24.8923901326346,24.9506666312729,24.1264704362459,24.5011050703491,397607.792874186,0.0,1.0
2020-06-24,28.37,29.6,27.91,29.28,188853,23.6186323766837,24.6426337098992,23.2356725284894,24.3762268589813,226844.616764905,0.0,1.0
2020-06-25,29.05,29.19,28.06,28.16,468680,24.1847469348841,24.3012999321607,23.3605507398571,23.4438028807689,562964.50141314,0.0,1.0
2020-06-26,29.75,29.93,28.05,28.82,1526515,24.7675119212669,24.9173657749082,23.3522255257659,23.9932670107869,1833604.49747094,0.0,1.0
2020-06-29,30.96,30.97,30.27,30.44,276043,25.7748628262999,25.7831880403911,25.2004230540084,25.3419516935585,331574.656190978,0.0,1.0
2020-06-30,30.57,31.15,30.45,30.64,341555,25.4501794767438,25.9330418940324,25.3502769076496,25.5084559753821,410265.72561271,0.0,1.0
2020-07-01,28.98,31.08,28.94,30.34,329751,24.1264704362459,25.8747653953941,24.0931695798811,25.2586995526466,396087.111260314,0.0,1.0
2020-07-02,29.0,30.4,28.8,29.78,475032,24.1431208644282,25.3086508371937,23.9766165826046,24.7924875635404,570594.335229339,0.0,1.0
2020-07-06,29.22,30.03,28.74,29.86,357567,24.3262755744342,25.00061791582,23.9266652980575,24.8590892762699,429498.864634276,0.0,1.0
2020-07-07,28.05,28.89,27.92,28.84,220107,23.3522255257659,24.0515435094252,23.2439977425806,24.0099174389693,264385.993668477,0.0,1.0
2020-07-08,27.77,28.52,27.44,27.91,213976,23.1191195312128,23.7435105880515,22.8443874662038,23.2356725284894,257021.618491034,0.0,1.0
2020-07-09,26.75,27.68,26.69,27.68,252426,22.2699476939122,23.0441926043922,22.2199964093651,23.0441926043922,303206.616953387,0.0,1.0
2020-07-10,27.77,27.84,26.89,27.08,287523,23.1191195312128,23.1773960298511,22.3865006911888,22.5446797589212,345364.091362572,0.0,1.0
2020-07-13,28.11,28.65,27.45,28.05,189480,23.402176810313,23.8517383712368,22.852712680295,23.3522255257659,227597.750549974,0.0,1.0
2020-07-14,28.74,28.82,27.79,28.19,156369,23.9266652980575,23.9932670107869,23.1357699593952,23.4687785230425,187825.800378662,0.0,1.0
2020-07-15,30.36,30.64,29.48,29.57,259932,25.275349980829,25.5084559753821,24.542731140805,24.6176580676256,312222.601308612,0.0,1.0
2020-07-16,30.72,30.93,30.06,30.2,160925,25.5750576881116,25.7498871840264,25.0255935580935,25.1421465553701,193298.332316099,0.0,1.0
2020-07-17,30.71,31.25,30.27,30.67,207470,25.5667324740204,26.0162940349442,25.2004230540084,25.5334316176556,249206.804446923,0.0,1.0
2020-07-20,30.03,30.48,29.65,30.48,281568,25.00061791582,25.3752525499232,24.6842597803551,25.3752525499232,338211.122159885,0.0,1.0
2020-07-21,30.33,30.85,30.2,30.54,295629,25.2503743385554,25.6832854712969,25.1421465553701,25.4252038344703,355100.777904466,0.0,1.0
2020-07-22,30.45,30.52,29.96,30.01,329040,25.3502769076496,25.4085534062879,24.9423414171817,24.9839674876376,395233.079169113,0.0,1.0
2020-07-23,32.14,32.595,30.8,31.66,522846,26.7572380890594,27.1360353302082,25.641659400841,26.3576278126827,628027.092484967,0.0,1.0
2020-07-24,30.35,32.19,30.2,32.19,274886,25.2670247667378,26.7988641595153,25.1421465553701,26.7988641595153,330184.902141018,0.0,1.0
2020-07-27,30.0,30.22,29.47,30.22,258041,24.9756422735464,25.1587969835524,24.5344059267138,25.1587969835524,309951.188250295,0.0,1.0
2020-07-28,29.73,30.25,29.69,29.78,191809,24.7508614930845,25.183772625826,24.7175606367198,24.7924875635404,230395.27620456,0.0,1.0
2020-07-29,30.56,30.68,29.75,29.78,185803,25.4418542626526,25.5417568317468,24.7675119212669,24.7924875635404,223181.047316006,0.0,1.0
2020-07-30,29.83,29.97,29.2,29.97,162228,24.8341136339963,24.9506666312729,24.3096251462519,24.9506666312729,194863.457231482,0.0,1.0
2020-07-31,29.7,29.71,28.96,29.53,244027,24.725885850811,24.7342110649022,24.1098200080635,24.5843572112609,293117.987510336,0.0,1.0
2020-08-03,29.82,30.16,29.52,29.96,156116,24.8257884199052,25.1088456990054,24.5760319971697,24.9423414171817,187521.90428995,0.0,1.0
2020-08-04,29.78,29.92,29.38,29.62,144251,24.7924875635404,24.909040560817,24.4594789998931,24.6592841380815,173270.018548577,0.0,1.0
2020-08-05,30.65,30.67,29.9,30.23,177187,25.5167811894733,25.5334316176556,24.8923901326346,25.1671221976436,212831.763915443,0.0,1.0
2020-08-06,30.96,31.09,30.4,30.61,133957,25.7748628262999,25.8830906094853,25.3086508371937,25.4834803331085,160905.171365964,0.0,1.0
2020-08-07,31.76,31.89,30.83,30.83,229823,26.4408799535945,26.5491077367799,25.6666350431146,25.6666350431146,276056.564411266,0.0,1.0
2020-08-10,32.15,32.855,31.82,31.82,228193,26.7655633031506,27.3524908965789,26.4908312381416,26.4908312381416,274098.656804149,0.0,1.0
2020-08-11,32.3,33.22,32.17,32.63,208085,26.8904415145183,27.6563612109071,26.782213731333,27.1651735795273,249945.524188259,0.0,1.0
2020-08-12,32.32,32.9,32.0,32.9,160849,26.9070919427007,27.3899543599893,26.6406850917829,27.3899543599893,193207.043372455,0.0,1.0
2020-08-13,31.76,32.22,31.55,31.76,116561,26.6947989833756,27.0814365001373,26.5182905518104,26.6947989833756,138677.851153906,0.305,1.0
2020-08-14,32.28,32.39,31.38,31.38,139763,27.1318674805845,27.224324278071,26.3754027738767,26.3754027738767,166282.311500617,0.0,1.0
2020-08-17,32.11,32.28,31.66,32.28,174703,26.9889797026508,27.1318674805845,26.6107473492969,27.1318674805845,207851.997067122,0.0,1.0
2020-08-18,31.41,32.29,31.27,32.11,234002,26.4006182641003,27.1402726439923,26.2829459763902,26.9889797026508,278402.677788595,0.0,1.0
2020-08-19,31.58,32.04,31.26,31.39,146295,26.543506042034,26.9301435587957,26.2745408129824,26.3838079372846,174053.724955694,0.0,1.0
2020-08-20,31.67,31.83,31.16,31.16,109389,26.6191525127048,26.7536351272306,26.1904891789037,26.1904891789037,130145.000985532,0.0,1.0
2020-08-21,31.65,31.81,31.2,31.42,151498,26.6023421858891,26.7368248004149,26.2241098325352,26.4090234275082,180243.967485818,0.0,1.0
2020-08-24,32.59,32.78,31.52,32.05,166255,27.3924275462283,27.5521256509777,26.4930750615868,26.9385487222036,197801.032451614,0.0,1.0
2020-08-25,32.44,32.88,32.14,32.81,154568,27.2663500951103,27.6361772850563,27.0141951928744,27.5773411412013,183896.48421991,0.0,1.0
2020-08-26,31.86,32.42,31.71,32.34,184587,26.7788506174542,27.2495397682946,26.6527731663362,27.1822984610317,219611.435308088,0.0,1.0
2020-08-27,32.44,32.82,32.18,32.18,185097,27.2663500951103,27.5857463046091,27.0478158465058,27.0478158465058,220218.205188996,0.0,1.0
2020-08-28,32.3,32.7,31.93,32.7,155236,27.1486778074002,27.4848843437148,26.8376867613092,27.4848843437148,184691.233789413,0.0,1.0
2020-08-31,31.85,32.27,31.77,32.27,161764,26.7704454540463,27.1234623171766,26.7032041467834,27.1234623171766,192457.888265033,0.0,1.0
2020-09-01,32.31,32.33,31.09,31.75,172700,27.1570829708081,27.1738932976238,26.1316530350487,26.6863938199677,205468.938103479,0.0,1.0
2020-09-02,32.61,32.81,32.24,32.31,133266,27.409237873044,27.5773411412013,27.098246826953,27.1570829708081,158552.539115797,0.0,1.0
2020-09-03,32.16,33.325,31.99,32.7,208592,27.0310055196901,28.0102070567062,26.8881177417564,27.4848843437148,248171.260781012,0.0,1.0
2020-09-04,31.37,32.88,31.3,32.88,137685,26.3669976104689,27.6361772850563,26.3081614666138,27.6361772850563,163810.021672133,0.0,1.0
2020-09-08,30.22,31.27,30.18,31.27,172851,25.4004038185645,26.2829459763902,25.3667831649331,26.2829459763902,205648.589578022,0.0,1.0
2020-09-09,29.43,30.405,29.27,30.37,219784,24.7363959093433,25.55589934161,24.6019132948175,25.5264812696825,261486.885304777,0.0,1.0
2020-09-10,29.04,29.84,28.85,29.48,171018,24.4085945364366,25.0810076090657,24.2488964316872,24.7784217263826,203467.787241348,0.0,1.0
2020-09-11,28.96,29.27,28.59,29.17,121421,24.3413532291737,24.6019132948175,24.0303621830827,24.5178616607388,144460.011195498,0.0,1.0
2020-09-14,29.86,29.95,29.1,29.15,167842,25.0978179358814,25.1734644065522,24.4590255168838,24.5010513339231,199689.157551616,0.0,1.0
2020-09-15,29.98,30.38,29.705,29.99,167193,25.1986798967758,25.5348864330903,24.9675379030595,25.2070850601837,198917.013134539,0.0,1.0
2020-09-16,30.52,30.89,30.04,30.04,182243,25.6525587208004,25.9635497668914,25.249110877223,25.249110877223,216822.673345642,0.0,1.0
2020-09-17,33.16,33.28,30.475,30.52,606138,27.8715218604765,27.9723838213709,25.6147354854651,25.6525587208004,721149.572693494,0.0,1.0
2020-09-18,33.82,34.41,33.29,33.66,639484,28.4262626453955,28.9221672864595,27.9807889847787,28.2917800308697,760822.804945947,0.0,1.0
2020-09-21,32.84,33.17,32.24,33.09,418515,27.6025566314249,27.8799270238844,27.098246826953,27.8126857166214,497926.071976707,0.0,1.0
2020-09-22,32.51,33.325,31.95,32.82,263066,27.3251862389653,28.0102070567062,26.854497088125,27.5857463046091,312981.422531151,0.0,1.0
2020-09-23,30.94,32.64,30.74,32.31,406226,26.0055755839307,27.4344533632676,25.8374723157734,27.1570829708081,483305.29733656,0.0,1.0
2020-09-24,30.65,31.19,30.27,31.1,267098,25.7618258451027,26.2157046691273,25.4424296356038,26.1400581984565,317778.473824916,0.0,1.0
2020-09-25,31.07,31.12,30.29,30.44,245556,26.114842708233,26.1568685252723,25.4592399624196,25.5853174135375,292148.989953316,0.0,1.0
2020-09-28,31.38,31.69,31.2,31.57,172352,26.3754027738767,26.6359628395205,26.2241098325352,26.5351008786261,205054.906890624,0.0,1.0
2020-09-29,31.1,31.52,30.49,31.44,88216,26.1400581984565,26.4930750615868,25.6273432305768,26.4258337543239,104954.532968943,0.0,1.0
2020-09-30,31.38,31.96,31.11,31.13,149965,26.3754027738767,26.8629022515328,26.1484633618644,26.1652736886801,178420.088608502,0.0,1.0
2020-10-01,32.3,32.33,31.39,31.47,146814,27.1486778074002,27.1738932976238,26.3838079372846,26.4510492445475,174671.202540383,0.0,1.0
2020-10-02,34.07,34.16,31.63,31.63,214642,28.6363917305921,28.7120382012629,26.5855318590733,26.5855318590733,255369.217211389,0.0,1.0
2020-10-05,34.6,34.67,34.12,34.32,141880,29.0818653912089,29.1407015350639,28.6784175476314,28.8465208157887,168801.001378816,0.0,1.0
2020-10-06,34.6,35.9,34.37,35.08,151792,29.0818653912089,30.1745366342312,28.888546632828,29.4853132347864,180593.752475989,0.0,1.0
2020-10-07,34.86,35.89,34.615,35.21,159731,29.3003996398133,30.1661314708233,29.0944731363207,29.5945803590886,190039.136955453,0.0,1.0
2020-10-08,34.83,35.42,34.41,35.41,98177,29.2751841495898,29.7710887906537,28.9221672864595,29.7626836272459,116805.581564477,0.0,1.0
2020-10-09,34.95,35.2,34.43,35.14,79209,29.3760461104841,29.5861751956807,28.9389776132752,29.5357442152335,94238.500974166,0.0,1.0
2020-10-12,35.87,36.0,34.62,35.06,99830,30.1493211440076,30.2585882683098,29.0986757180246,29.4685029079706,118772.229825537,0.0,1.0
2020-10-13,35.82,36.2,35.25,35.86,186393,30.1072953269683,30.4266915364671,29.62820101272,30.1409159805997,221760.11453342,0.0,1.0
2020-10-14,35.09,36.415,35.06,35.83,98197,29.4937183981942,30.6074025497362,29.4685029079706,30.1157004903761,116829.376461768,0.0,1.0
2020-10-15,35.66,35.85,34.44,34.84,190011,29.9728127124425,30.1325108171919,28.9473827766831,29.2835893129976,226064.611453272,0.0,1.0
2020-10-16,36.03,36.1,35.24,35.72,219554,30.2838037585334,30.3426399023885,29.6197958493122,30.0232436928896,261213.243985936,0.0,1.0
2020-10-19,36.03,36.93,34.95,36.25,203113,30.2838037585334,31.0402684652412,29.3760461104841,30.4687173535064,241652.64866828,0.0,1.0
2020-10-20,36.5,37.585,36.47,37.0,163902,30.678846438703,31.5908066684562,30.6536309484794,31.0991046090962,195001.562785387,0.0,1.0
2020-10-21,36.01,36.89,36.01,36.48,140188,30.2669934317177,31.0066478116097,30.2669934317177,30.6620361118873,166787.95306804,0.0,1.0
2020-10-22,35.92,36.56,35.81,36.28,199546,30.1913469610469,30.7292774191502,30.0988901635604,30.49393284373,237408.828736519,0.0,1.0
2020-10-23,36.4,36.7,35.99,36.2,206351,30.5947948046244,30.8469497068603,30.250183104902,30.4266915364671,245505.042539612,0.0,1.0
2020-10-26,35.09,36.59,34.83,35.81,156429,29.4937183981942,30.7544929093738,29.2751841495898,30.0988901635604,186110.599412792,0.0,1.0
2020-10-27,34.21,35.35,34.2,34.95,136251,28.7540640183022,29.7122526467987,28.7456588548943,29.3760461104841,162103.927536405,0.0,1.0
2020-10-28,33.57,34.175,33.21,33.31,159829,28.2161335601989,28.7246459463747,27.9135476775158,27.9975993115945,190155.731952177,0.0,1.0
2020-10-29,33.59,34.06,33.0,33.31,192161,28.2329438870146,28.6279865671842,27.7370392459507,27.9975993115945,228622.562912001,0.0,1.0
2020-10-30,32.55,33.925,32.085,33.51,193937,27.3588068925968,28.5145168611781,26.9679667941311,28.1657025797517,230735.549791398,0.0,1.0
2020-11-02,34.11,34.47,32.92,33.09,507488,28.6700123842236,28.9725982669067,27.6697979386878,27.8126857166214,603781.241808095,0.0,1.0
2020-11-03,34.76,35.66,34.41,34.92,146974,29.2163480057347,29.9728127124425,28.9221672864595,29.3508306202605,174861.561718707,0.0,1.0
2020-11-04,33.48,34.63,33.23,33.84,104503,28.1404870895281,29.1070808814325,27.9303580043315,28.4430729722112,124331.907577463,0.0,1.0
2020-11-05,34.1,34.56,33.52,33.52,109989,28.6616072208157,29.0482447375774,28.1741077431596,28.1741077431596,130858.847904247,0.0,1.0
2020-11-06,33.28,34.32,33.15,34.32,68743,27.9723838213709,28.8465208157887,27.8631166970686,28.8465208157887,81786.6312220464,0.0,1.0
2020-11-09,36.93,41.8,35.69,35.69,268115,31.0402684652412,35.1335830448708,29.998028202666,29.998028202666,318988.444352137,0.0,1.0
2020-11-10,37.87,38.53,36.91,37.55,256963,31.8303538255804,32.3850946104994,31.0234581384254,31.5613885965287,305720.409622954,0.0,1.0
2020-11-11,37.45,37.93,36.315,37.93,108055,31.4773369624501,31.8807848060275,30.5233509156575,31.8807848060275,128557.881336256,0.0,1.0
2020-11-12,35.99,37.83,35.41,37.0,152875,30.250183104902,31.7967331719489,29.7626836272459,31.0991046090962,181882.246164269,0.0,1.0
2020-11-13,36.57,36.86,35.845,35.99,97339,30.9940400664979,31.2398227194726,30.3795834340612,30.5024747605485,114850.701049707,0.305,1.0
2020-11-16,38.37,39.06,37.005,37.56,304023,32.5195875677201,33.104380776522,31.3627140459599,31.8330911921701,358718.033729904,0.0,1.0
2020-11-17,38.47,38.72,37.01,37.91,147094,32.6043402066769,32.8162218040689,31.3669516779078,32.1297254285189,173556.837651975,0.0,1.0
2020-11-18,37.56,38.75,37.5,38.42,123231,31.8330911921701,32.8416475957559,31.7822396087961,32.5619638871985,145400.782225588,0.0,1.0
2020-11-19,37.9,37.96,37.25,37.56,93901,32.1212501646232,32.1721017479973,31.5703580114041,31.8330911921701,110794.190193741,0.0,1.0
2020-11-20,37.93,37.96,37.3,37.48,94304,32.1466759563102,32.1721017479973,31.6127343308825,31.7652890810047,111269.691611704,0.0,1.0
2020-11-23,37.42,38.16,36.76,38.16,250866,31.7144374976306,32.3416070259109,31.1550700805158,32.3416070259109,295997.862825136,0.0,1.0
2020-11-24,39.72,39.78,37.8042,38.27,180383,33.6637481936368,33.7145997770109,32.0400571365026,32.4348349287633,212834.670660777,0.0,1.0
2020-11-25,38.7,39.52,38.4,39.33,99680,32.7992712762775,33.4942429157232,32.5450133594072,33.3332129017053,117612.856929235,0.0,1.0
2020-11-27,38.06,38.61,37.68,38.42,49464,32.2568543869541,32.7229939012164,31.9347943589183,32.5619638871985,58362.7844617544,0.0,1.0
2020-11-30,36.46,37.75,36.39,37.75,199464,30.9008121636454,31.994121206188,30.8414853163757,31.994121206188,235348.423901816,0.0,1.0
2020-12-01,37.47,38.01,36.87,37.11,263414,31.756813817109,32.2144780674757,31.2482979833683,31.4517043168646,310803.301516428,0.0,1.0
2020-12-02,37.4,38.025,37.03,37.54,213339,31.6974869698393,32.2271909633192,31.3839022056991,31.8161406643788,251719.595550021,0.0,1.0
2020-12-03,37.31,37.69,36.92,37.5,128755,31.6212095947782,31.943269622814,31.2906743028467,31.7822396087961,151918.573374033,0.0,1.0
2020-12-04,38.29,38.43,37.21,37.21,162933,32.4517854565547,32.5704391510942,31.5364569558214,31.5364569558214,192245.341272583,0.0,1.0
2020-12-07,38.11,38.75,37.94,38.14,147389,32.2992307064325,32.8416475957559,32.1551512202059,32.3246564981195,173904.909409541,0.0,1.0
2020-12-08,37.6,38.18,37.35,37.64,186002,31.8669922477528,32.3585575537022,31.6551106503609,31.9008933033356,219464.552714202,0.0,1.0
2020-12-09,37.7,38.22,37.37,37.98,316707,31.9517448867096,32.3924586092849,31.6720611781522,32.1890522757886,373683.939400956,0.0,1.0
2020-12-10,37.08,37.59,36.65,37.33,238916,31.4262785251775,31.8585169838572,31.0618421776633,31.6381601225695,281898.006883078,0.0,1.0
2020-12-11,37.1,37.3,36.42,36.62,217684,31.4432290529689,31.6127343308825,30.8669111080627,31.0364163859763,256846.279572468,0.0,1.0
2020-12-14,35.75,37.48,35.27,37.31,302061,30.2990684270522,31.7652890810047,29.8922557600596,31.6212095947782,356403.061566029,0.0,1.0
2020-12-15,37.12,37.23,35.95,36.29,244137,31.4601795807603,31.5534074836127,30.4685737049658,30.7567326774189,288058.287039854,0.0,1.0
2020-12-16,36.71,37.815,36.42,37.45,183093,31.1126937610374,32.0492104215099,30.8669111080627,31.7398632893177,216032.211213327,0.0,1.0
2020-12-17,35.0,36.88,34.75,36.88,255247,29.6634236348763,31.256773247264,29.4515420374843,31.256773247264,301167.023401048,0.0,1.0
2020-12-18,35.09,35.94,34.68,35.08,779566,29.7397010099374,30.4600984410701,29.3922151902146,29.7312257460417,919813.246638204,0.0,1.0
2020-12-21,34.64,34.76,33.99,34.24,324116,29.3583141346319,29.46001730138,28.8074219814127,29.0193035788047,382425.850085031,0.0,1.0
2020-12-22,34.24,34.68,33.73,34.61,160434,29.0193035788047,29.3922151902146,28.5870651201251,29.3328883429448,189296.760519512,0.0,1.0
2020-12-23,35.25,35.3425,34.21,34.44,145844,29.8753052322683,29.9537014233033,28.9938777871177,29.1888088567183,172081.957323308,0.0,1.0
2020-12-24,35.83,36.03,34.99,35.49,61980,30.3668705382177,30.5363758161312,29.6549483709806,30.0787115657646,73130.4662166331,0.0,1.0
2020-12-28,35.16,36.09,34.89,36.09,163417,29.7990278572072,30.5872273995053,29.5701957320238,30.5872273995053,192816.414935843,0.0,1.0
2020-12-29,34.48,35.36,33.8,35.25,188112,29.222709912301,29.9685331351208,28.6463919673948,29.8753052322683,221954.150708992,0.0,1.0
2020-12-30,34.43,34.75,34.21,34.57,181572,29.1803335928226,29.4515420374843,28.9938777871177,29.2989872873621,214237.576829405,0.0,1.0
2020-12-31,34.46,35.08,34.16,34.53,148128,29.2057593845097,29.7312257460417,28.9515014676393,29.2650862317794,174776.858659849,0.0,1.0
2021-01-04,33.33,34.8553,32.69,34.84,230884,28.2480545642979,29.5407865663058,27.7056376749745,29.5278194125455,272421.015843194,0.0,1.0
2021-01-05,34.2,34.42,33.18,33.37,172577,28.985402523222,29.1718583289269,28.1209256058627,28.2819556198806,203624.337984316,0.0,1.0
2021-01-06,35.5,35.95,34.85,34.85,354673,30.0871868296603,30.4685737049658,29.5362946764411,29.5362946764411,418480.184647498,0.0,1.0
2021-01-07,35.07,35.73,34.79,35.73,162929,29.7227504821461,30.2821178992609,29.4854430930671,30.2821178992609,192240.621655531,0.0,1.0
2021-01-08,34.54,35.33,33.89,35.33,226640,29.2735614956751,29.9431073434337,28.722669342456,29.9431073434337,267413.502151303,0.0,1.0
2021-01-11,34.33,34.84,34.02,34.21,170803,29.0955809538658,29.5278194125455,28.8328477730998,28.9938777871177,201531.187821872,0.0,1.0
2021-01-12,35.28,35.65,34.08,34.32,235494,29.9007310239553,30.2143157880954,28.8836993564739,29.0871056899701,277860.374495318,0.0,1.0
2021-01-13,34.51,35.29,33.86,35.29,206964,29.248135703988,29.909206287851,28.6972435507689,29.909206287851,244197.705873819,0.0,1.0
2021-01-14,34.35,35.005,34.22,34.78,225533,29.1125314816572,29.6676612668242,29.0023530510134,29.4769678291714,266107.348132235,0.0,1.0
2021-01-15,33.59,34.04,33.32,33.8,273256,28.4684114255856,28.8497983008911,28.2395793004023,28.6463919673948,322415.919272222,0.0,1.0
2021-01-19,33.91,34.33,33.57,33.92,206897,28.7396198702473,29.0955809538658,28.4514608977942,28.748095134143,244118.652288202,0.0,1.0
2021-01-20,34.33,34.7,33.76,34.06,209076,29.0955809538658,29.4091657180059,28.6124909118121,28.8667488286825,246689.663677135,0.0,1.0
2021-01-21,34.38,34.93,34.15,34.23,156078,29.1379572733442,29.6040967876066,28.9430262037436,29.010828314909,184157.097550172,0.0,1.0
2021-01-22,34.49,34.52,33.72,34.04,162895,29.2311851761967,29.2566109678837,28.5785898562294,28.8497983008911,192200.504910591,0.0,1.0
2021-01-25,33.72,34.72,33.29,34.19,153246,28.5785898562294,29.4261162457973,28.2141535087152,28.9769272593263,180815.608677544,0.0,1.0
2021-01-26,34.06,34.23,33.03,33.97,163819,28.8667488286825,29.010828314909,27.9937966474276,28.7904714536214,193290.736449542,0.0,1.0
2021-01-27,32.87,33.57,32.5951,33.31,269914,27.8581924250967,28.4514608977942,27.6252074206045,28.2311040365066,318472.679225497,0.0,1.0
2021-01-28,33.75,33.97,33.015,33.29,174601,28.6040156479164,28.7904714536214,27.981083751584,28.2141535087152,206012.464212494,0.0,1.0
2021-01-29,32.26,33.68,32.22,33.68,183456,27.3412013274603,28.5446888006467,27.3073002718776,28.5446888006467,216460.516460772,0.0,1.0
2021-02-01,33.58,33.73,32.26,32.6,180172,28.4599361616899,28.5870651201251,27.3412013274603,27.6293602999134,212585.710861298,0.0,1.0
2021-02-02,33.8,34.12,33.22,34.12,182650,28.6463919673948,28.9176004120566,28.1548266614455,28.9176004120566,215509.513624848,0.0,1.0
2021-02-03,33.53,34.05,32.84,33.63,166796,28.4175598422115,28.8582735647868,27.8327666334097,28.5023124811683,196803.311440296,0.0,1.0
2021-02-04,34.53,34.69,33.44,33.44,111703,29.2650862317794,29.4006904541103,28.3412824671504,28.3412824671504,131798.845882488,0.0,1.0
2021-02-05,34.19,34.94,33.79,34.94,167977,28.9769272593263,29.6125720515022,28.6379167034992,29.6125720515022,198196.778374821,0.0,1.0
2021-02-08,34.36,34.77,34.02,34.37,199930,29.1210067455529,29.4684925652757,28.8328477730998,29.1294820094485,235898.259288342,0.0,1.0
2021-02-09,34.39,34.69,34.17,34.4,151159,29.1464325372399,29.4006904541103,28.959976731535,29.1549078011356,178353.148480801,0.0,1.0
2021-02-10,34.21,34.74,33.92,34.33,161372,28.9938777871177,29.4430667735887,28.748095134143,29.0955809538658,190403.510718143,0.0,1.0
2021-02-11,36.95,39.36,36.18,36.58,1147288,31.3161000945337,33.3586386933923,30.6635047745664,31.0025153303936,1353690.00201272,0.0,1.0
2021-02-12,37.1,38.28,36.18,36.41,8699971,31.4432290529689,32.443310192659,30.6635047745664,30.858435844167,10265132.8702999,0.0,1.0
2021-02-16,37.0,37.47,36.46,37.13,616529,31.3584764140121,31.756813817109,30.9008121636454,31.4686548446559,727445.195322276,0.0,1.0
2021-02-17,36.2,36.98,36.02,36.61,360611,30.6804553023578,31.3415258862207,30.5279005522356,31.0279411220806,425486.456160799,0.0,1.0
2021-02-18,34.44,36.12,34.35,35.85,453809,29.1888088567183,30.6126531911924,29.1125314816572,30.383821066009,535451.173657697,0.0,1.0
2021-02-19,34.29,34.5,33.41,34.25,277550,29.0616798982831,29.2396604400924,28.3158566754634,29.0277788427004,327482.428177259,0.0,1.0
2021-02-22,36.17,36.37,33.7,34.07,250086,30.6550295106708,30.8245347885843,28.5616393284381,28.8752240925782,295077.537500047,0.0,1.0
2021-02-23,36.41,37.07,35.805,36.14,291104,30.858435844167,31.4178032612819,30.3456823784785,30.6296037189837,343474.850557064,0.0,1.0
2021-02-24,37.67,37.72,36.38,36.88,243951,31.9263190950226,31.968695414501,30.83301005248,31.256773247264,287838.824846949,0.0,1.0
2021-02-25,36.73,37.93,36.5,37.89,179703,31.1296442888288,32.1466759563102,30.9347132192282,32.1127749007275,212032.335761982,0.0,1.0
2021-02-26,35.59,37.01,35.59,36.26,483217,30.4219597535396,31.6357609013346,30.4219597535396,30.9946687458091,565305.232448052,0.305,1.0
2021-03-01,37.66,38.22,35.63,36.6,449956,32.1913741027901,32.6700562455825,30.4561513351676,31.2852971896473,526393.899989852,0.0,1.0
2021-03-02,37.03,38.06,37.03,37.25,384870,31.6528566921487,32.5332899190704,31.6528566921487,31.8409103911028,450251.180757883,0.0,1.0
2021-03-03,38.13,38.76,37.03,37.13,275452,32.5931251869195,33.1316425975609,31.6528566921487,31.7383356462187,322245.402972745,0.0,1.0
2021-03-04,37.14,39.2,36.73,38.13,289369,31.7468835416257,33.5077499954693,31.3964198299384,32.5931251869195,338526.603592715,0.0,1.0
2021-03-05,38.41,38.49,36.84,37.68,257575,32.8324662583157,32.9008494215717,31.4904466794155,32.2084698936041,301331.483055868,0.0,1.0
2021-03-08,41.31,41.645,38.54,38.54,869004,35.3113559263479,35.5977104224826,32.9435888986068,32.9435888986068,1016629.19189161,0.0,1.0
2021-03-09,40.38,41.72,39.77,41.59,297117,34.5164016534962,35.6618196380352,33.9949800336687,35.5506969977441,347590.823065554,0.0,1.0
2021-03-10,41.16,41.415,39.86,40.37,304518,35.1831374952427,35.4011088281214,34.0719110923318,34.5078537580891,356249.094660611,0.0,1.0
2021-03-11,41.21,41.93,40.51,40.61,260739,35.2258769722778,35.8413254415823,34.6275242937873,34.7130032478573,305032.978978953,0.0,1.0
2021-03-12,42.85,42.91,41.505,41.61,259490,36.627731819027,36.679019191469,35.4780398867845,35.5677927885581,303571.80059465,0.0,1.0
2021-03-15,42.65,43.2,42.075,42.65,241188,36.4567739108869,36.9269081582723,35.9652699249839,36.4567739108869,282160.682268382,0.0,1.0
2021-03-16,41.49,42.42,41.06,42.32,211193,35.465218043674,36.2601723165257,35.0976585411727,36.1746933624556,247070.17335152,0.0,1.0
2021-03-17,41.95,42.185,41.09,41.43,200562,35.8584212323963,36.059296774461,35.1233022273937,35.4139306712319,234633.193845097,0.0,1.0
2021-03-18,42.44,43.85,41.7,41.7,217214,36.2772681073397,37.4825213597278,35.6447238472212,35.6447238472212,254114.01246432,0.0,1.0
2021-03-19,40.87,42.49,40.8,42.49,1288636,34.9352485284395,36.3200075843747,34.8754132605905,36.3200075843747,1507547.6929018,0.0,1.0
2021-03-22,40.14,40.82,39.23,40.56,260591,34.311252163728,34.8925090514045,33.5333936816903,34.6702637708223,304859.836944624,0.0,1.0
2021-03-23,38.45,39.97,38.095,39.67,263467,32.8666578399437,34.1659379418089,32.563207552995,33.9095010795986,308224.407827935,0.0,1.0
2021-03-24,38.58,40.19,38.56,38.74,209588,32.9777804802348,34.353991640763,32.9606846894208,33.1145468067469,245192.51818194,0.0,1.0
2021-03-25,39.45,39.7,37.66,38.22,186836,33.7214473806445,33.9351447658197,32.1913741027901,32.6700562455825,218575.440039701,0.0,1.0
2021-03-26,39.71,40.195,39.34,40.04,241370,33.9436926612267,34.3582655884665,33.6274205311674,34.2257732096579,282373.600175462,0.0,1.0
2021-03-29,38.42,40.23,38.36,39.32,252627,32.8410141537227,34.388183222391,32.7897267812806,33.6103247403534,295542.923691952,0.0,1.0
2021-03-30,38.56,38.83,38.09,38.09,250640,32.9606846894208,33.19147786541,32.5589336052915,32.5589336052915,293218.374893226,0.0,1.0
2021-03-31,39.56,40.16,38.54,38.64,316008,33.8154742301216,34.328347954542,32.9435888986068,33.0290678526769,369690.999893307,0.0,1.0
2021-04-01,39.6,39.91,39.27,39.72,192531,33.8496658117496,34.1146505693668,33.5675852633183,33.9522405566337,225237.898725533,0.0,1.0
2021-04-05,40.01,40.1,39.3633,40.01,169937,34.2001295234369,34.2770605820999,33.6473371274657,34.2001295234369,198805.661403727,0.0,1.0
2021-04-06,40.29,40.83,39.97,39.97,215502,34.4394705948331,34.9010569468115,34.1659379418089,34.1659379418089,252111.180283434,0.0,1.0
2021-04-07,39.76,40.35,39.23,40.24,242672,33.9864321382617,34.4907579672751,33.5333936816903,34.3967311177981,283896.782126113,0.0,1.0
2021-04-08,40.27,40.38,39.55,39.9,161073,34.4223748040191,34.5164016534962,33.8069263347145,34.1061026739598,188435.857401758,0.0,1.0
2021-04-09,40.26,40.52,39.96,40.33,147612,34.4138269086121,34.6360721891943,34.1573900464018,34.4736621764611,172688.121428099,0.0,1.0
2021-04-12,40.04,40.18,39.6,40.14,168245,34.2257732096579,34.345443745356,33.8496658117496,34.311252163728,196826.226795048,0.0,1.0
2021-04-13,39.62,39.89,39.09,39.78,215737,33.8667616025636,34.0975547785528,33.4137231459922,34.0035279290757,252386.101756862,0.0,1.0
2021-04-14,40.38,40.76,39.22,39.57,136801,34.5164016534962,34.8412216789624,33.5248457862833,33.8240221255286,160040.563771817,0.0,1.0
2021-04-15,40.18,40.69,39.68,40.67,88271,34.345443745356,34.7813864111134,33.9180489750056,34.7642906202994,103266.35481248,0.0,1.0
2021-04-16,40.41,40.67,39.43,40.4,138190,34.5420453397172,34.7642906202994,33.7043515898305,34.5334974443102,161665.525161566,0.0,1.0
2021-04-19,40.36,41.14,39.68,40.87,243673,34.4993058626821,35.1660417044287,33.9180489750056,34.9352485284395,285067.830615054,0.0,1.0
2021-04-20,40.16,40.91,39.52,40.21,264591,34.328347954542,34.9694401100676,33.7812826484935,34.371087431577,309539.351385946,0.0,1.0
2021-04-21,41.29,41.48,40.21,40.4,242766,35.2942601355338,35.456670148267,34.371087431577,34.5334974443102,284006.750715484,0.0,1.0
2021-04-22,40.8,41.75,40.8,41.24,355566,34.8754132605905,35.6874633242562,34.8754132605905,35.2515206584988,415969.057960759,0.0,1.0
2021-04-23,41.67,42.0,40.71,41.04,186453,35.6190801610001,35.9011607094314,34.7984822019274,35.0805627503587,218127.376531945,0.0,1.0
2021-04-26,40.86,42.28,40.84,41.74,214348,34.9267006330325,36.1405017808276,34.9096048422185,35.6789154288492,250761.140367113,0.0,1.0
2021-04-27,41.37,41.73,40.56,40.88,193283,35.3626432987899,35.6703675334422,34.6702637708223,34.9437964238465,226117.647440502,0.0,1.0
2021-04-28,41.03,41.47,40.8,41.47,120713,35.0720148549516,35.44812225286,34.8754132605905,35.44812225286,141219.556688821,0.0,1.0
2021-04-29,42.11,44.49,41.49,41.49,270510,35.9951875589085,38.0295866657762,35.465218043674,35.465218043674,316463.862880492,0.0,1.0
2021-04-30,42.34,42.92,41.89,42.08,233299,36.1917891532696,36.6875670868761,35.8071338599543,35.9695438726874,272931.509911486,0.0,1.0
2021-05-03,43.0,43.24,42.75,42.84,391894,36.7559502501321,36.9610997399003,36.5422528649569,36.61918392362,458468.408116845,0.0,1.0
2021-05-04,43.0,43.48,42.81,42.86,305699,36.7559502501321,37.1662492296685,36.593540237399,36.636279714434,357630.721299411,0.0,1.0
2021-05-05,43.08,43.25,42.93,43.13,172179,36.8243334133882,36.9696476353073,36.6961149822831,36.8670728904232,201428.529248088,0.0,1.0
2021-05-06,44.17,44.17,42.8,43.26,181068,37.756054012752,37.756054012752,36.584992341992,36.9781955307143,211827.580215315,0.0,1.0
2021-05-07,44.41,44.99,43.84,44.16,142166,37.9612035025202,38.4569814361266,37.4739734643207,37.747506117345,166316.96251624,0.0,1.0
2021-05-10,44.53,45.17,44.51,44.55,211576,38.0637782474043,38.6108435534527,38.0466824565902,38.0808740382183,247518.236859277,0.0,1.0
2021-05-11,43.98,44.15,42.87,43.98,241846,37.5936440000188,37.738958221938,36.644827609841,37.5936440000188,282930.46239398,0.0,1.0
2021-05-12,43.04,44.57,42.74,43.85,159545,36.7901418317601,38.0979698290323,36.5337049695499,37.4825213597278,186648.282885173,0.0,1.0
2021-05-13,44.17,44.34,42.94,42.94,175874,37.756054012752,37.9013682346711,36.7046628776901,36.7046628776901,205751.230713259,0.0,1.0
2021-05-14,44.83,44.85,43.99,44.4,177735,38.3202151096145,38.3373109004285,37.6021918954259,37.9526556071132,207928.374807084,0.0,1.0
2021-05-17,45.23,45.24,44.02,44.48,179852,38.6621309258948,38.6706788213018,37.6278355816469,38.0210387703692,210405.007825153,0.0,1.0
2021-05-18,44.92,45.54,44.68,45.02,202767,38.3971461682776,38.927115683512,38.1919966785094,38.4826251223476,237212.776180876,0.0,1.0
2021-05-19,44.69,44.83,43.6,44.45,209933,38.2005445739164,38.3202151096145,37.2688239745526,37.9953950841482,245596.126302504,0.0,1.0
2021-05-20,44.66,44.67,43.79,44.24,188431,38.4398856453126,38.4484928745211,37.6910567041701,38.0783820185542,218921.787063801,0.31,1.0
2021-05-21,44.64,45.38,44.17,44.98,86938,38.4226711868955,39.059606148327,38.0181314140944,38.7153169799857,101005.791635945,0.0,1.0
2021-05-24,44.99,45.07,44.54,44.84,97298,38.7239242091942,38.7927820428625,38.3365988948102,38.5948157710662,113042.185403324,0.0,1.0
2021-05-25,44.78,45.67,44.57,45.06,213774,38.543172395815,39.3092157953745,38.3624205824358,38.784174813654,248365.641045142,0.0,1.0
2021-05-26,45.21,45.47,44.7,44.94,151836,38.913283251782,39.1370712112038,38.4743145621467,38.6808880631515,176405.201164454,0.0,1.0
2021-05-27,46.05,46.2694,45.48,45.52,161756,39.6362905052988,39.825133114134,39.1456784404124,39.1801073572465,187930.396740941,0.0,1.0
2021-05-28,45.62,46.43,45.13,46.43,114362,39.2661796493318,39.9633652152231,38.8444254181137,39.9633652152231,132867.380697393,0.0,1.0
2021-06-01,46.65,46.93,45.64,46.12,202729,40.1527242578108,40.3937266756498,39.2833941077489,39.6965411097585,235533.404639669,0.0,1.0
2021-06-02,45.89,46.53,45.72,46.51,136353,39.4985748379623,40.0494375073084,39.3522519414172,40.0322230488914,158416.833915388,0.0,1.0
2021-06-03,45.61,45.77,45.21,45.77,100343,39.2575724201233,39.3952880874599,38.913283251782,39.3952880874599,116579.909247115,0.0,1.0
2021-06-04,45.48,45.74,44.97,45.74,94817,39.1456784404124,39.3694663998343,38.7067097507771,39.3694663998343,110159.724695132,0.0,1.0
2021-06-07,45.96,46.12,45.26,45.43,113066,39.558825442422,39.6965411097585,38.9563193978246,39.1026422943697,131361.6696624,0.0,1.0
2021-06-08,45.75,46.14,45.72,45.94,122204,39.3780736290428,39.7137555681756,39.3522519414172,39.5416109840049,141978.326635982,0.0,1.0
2021-06-09,46.05,46.38,45.535,45.71,147792,39.6362905052988,39.9203290691804,39.1930182010593,39.3436447122087,171706.825064524,0.0,1.0
2021-06-10,45.69,46.43,45.58,46.26,91554,39.3264302537916,39.9633652152231,39.2317507324977,39.817042318678,106368.725384036,0.0,1.0
2021-06-11,45.73,46.26,45.54,45.89,110465,39.3608591706257,39.817042318678,39.1973218156636,39.4985748379623,128339.791265783,0.0,1.0
2021-06-14,45.05,45.64,44.94,45.51,133158,38.7755675844454,39.2833941077489,38.6808880631515,39.171500128038,154704.837961066,0.0,1.0
2021-06-15,45.49,45.5,44.5,45.02,160493,39.1542856696209,39.1628928988294,38.302169977976,38.7497458968198,186463.025570265,0.0,1.0
2021-06-16,45.01,45.68,44.75,45.38,140136,38.7411386676113,39.3178230245831,38.5173507081894,39.059606148327,162811.976542994,0.0,1.0
2021-06-17,43.72,45.13,43.61,45.03,182099,37.6308060997104,38.8444254181137,37.5361265784165,38.7583531260283,211565.18037123,0.0,1.0
2021-06-18,42.82,43.67,42.585,43.2,407774,36.8561554709423,37.5877699536677,36.6538855845418,37.1832301808666,473757.570665945,0.0,1.0
2021-06-21,44.68,44.84,43.3,43.3,210661,38.4571001037297,38.5948157710662,37.269302472952,37.269302472952,244748.913844577,0.0,1.0
2021-06-22,44.36,44.56,43.7,44.45,147350,38.1816687690566,38.3538133532273,37.6135916412933,38.2591338319334,171193.303245491,0.0,1.0
2021-06-23,44.15,44.78,44.06,44.35,131957,38.0009169556774,38.543172395815,37.9234518928006,38.173061539848,153309.499262743,0.0,1.0
2021-06-24,44.97,44.98,43.83,44.59,134758,38.7067097507771,38.7153169799857,37.7254856210043,38.3796350408529,156563.740473403,0.0,1.0
2021-06-25,44.79,45.46,44.24,44.91,749643,38.5517796250235,39.1284639819953,38.0783820185542,38.6550663755259,870945.785034678,0.0,1.0
2021-06-28,43.67,44.61,42.93,44.61,259369,37.5877699536677,38.3968494992699,36.9508349922362,38.3968494992699,301338.553576382,0.0,1.0
2021-06-29,43.28,43.99,43.11,43.51,111609,37.2520880145349,37.8632012883408,37.1057651179898,37.4500542863312,129668.906562104,0.0,1.0
2021-06-30,43.97,44.4,43.22,43.22,139926,37.8459868299237,38.2160976858907,37.2004446392837,37.2004446392837,162567.99558825,0.0,1.0
2021-07-01,44.22,44.51,43.98,44.44,175355,38.0611675601371,38.3107772071846,37.8545940591323,38.2505266027248,203729.906281731,0.0,1.0
2021-07-02,42.78,44.19,42.77,44.19,138261,36.8217265541082,38.0353458725115,36.8131193248997,38.0353458725115,160633.57516135,0.0,1.0
2021-07-06,42.01,42.88,41.32,42.88,142386,36.1589699050511,36.9077988461936,35.5650710896623,36.9077988461936,165426.058200967,0.0,1.0
2021-07-07,41.83,42.51,41.3,41.67,194310,36.0040397792975,36.5893313654778,35.5478566312452,35.8663241119609,225752.091982568,0.0,1.0
2021-07-08,41.23,41.87,40.4,41.05,181167,35.4876060267854,36.0384686961316,34.7732060024771,35.3326759010318,210482.369657794,0.0,1.0
2021-07-09,42.82,42.9,41.51,41.84,246560,36.8561554709423,36.9250133046106,35.7286084446244,36.012647008506,286456.877151058,0.0,1.0
2021-07-12,43.2,43.49,42.33,42.36,136265,37.1832301808666,37.4328398279141,36.4344012397242,36.4602229273498,158314.59427721,0.0,1.0
2021-07-13,42.01,43.19,41.97,42.94,95813,36.1589699050511,37.1746229516581,36.124540988217,36.9594422214448,111316.891509062,0.0,1.0
2021-07-14,41.74,42.48,41.64,42.27,112417,35.9265747164207,36.5635096778522,35.8405024243353,36.382757864473,130607.652330834,0.0,1.0
2021-07-15,41.51,41.9276,41.2,41.5,102742,35.7286084446244,36.0880463363728,35.4617843391598,35.7200012154159,119367.101201549,0.0,1.0
2021-07-16,40.62,42.09,40.56,42.02,91575,34.9625650450649,36.2278277387194,34.9109216698137,36.1675771342596,106393.12347951,0.0,1.0
2021-07-19,39.99,40.595,39.331,39.61,132464,34.4203096049272,34.9410469720435,33.8530932000849,34.093234895003,153898.53899634,0.0,1.0
2021-07-20,40.89,41.47,39.88,39.88,190185,35.1949602336953,35.6941795277903,34.3256300836334,34.3256300836334,220959.60894295,0.0,1.0
2021-07-21,40.75,41.81,40.45,41.29,654389,35.0744590247758,35.9868253208804,34.8162421485198,35.5392494020367,760278.347590864,0.0,1.0
2021-07-22,39.42,40.79,39.39,40.79,153761,33.9296975400408,35.10888794161,33.9038758524152,35.10888794161,178641.69324961,0.0,1.0
2021-07-23,39.66,39.79,39.21,39.79,96051,34.1362710410456,34.2481650207566,33.7489457266616,34.2481650207566,111593.403257772,0.0,1.0
2021-07-26,39.58,40.34,39.33,39.97,154354,34.0674132073773,34.7215626272259,33.852232477164,34.4030951465102,179330.648993244,0.0,1.0
2021-07-27,39.52,39.84,38.95,39.47,246729,34.0157698321261,34.2912011667992,33.5251577672397,33.9727336860835,286653.223728923,0.0,1.0
2021-07-28,39.24,40.2,38.83,39.85,188717,33.7747674142872,34.6010614183065,33.4218710167373,34.2998083960078,219254.065887882,0.0,1.0
2021-07-29,38.51,41.23,38.32,40.24,163510,33.1464396820642,35.4876060267854,32.9829023271021,34.6354903351406,189968.21862009,0.0,1.0
2021-07-30,37.3,38.93,36.86,38.39,300296,32.1049649478316,33.5079433088226,31.7262468626561,33.0431529315618,348888.118027879,0.0,1.0
2021-08-02,38.19,39.29,37.6,37.6,297388,32.8710083473911,33.8178035603299,32.3631818240876,32.3631818240876,345509.562711708,0.0,1.0
2021-08-03,38.3,38.94,37.64,38.54,306746,32.965687868685,33.5165505380312,32.3976107409218,33.1722613696898,356381.818780736,0.0,1.0
2021-08-04,37.02,38.17,36.94,37.76,131435,31.8639625299927,32.8537938889741,31.7951046963244,32.5008974914242,152703.032318094,0.0,1.0
2021-08-05,37.83,37.98,37.24,37.24,121862,32.5611480958839,32.6902565340119,32.0533215725804,32.0533215725804,141580.98622397,0.0,1.0
2021-08-06,38.61,38.73,37.99,38.21,138462,33.2325119741496,33.335798724652,32.6988637632205,32.8882228058082,160867.099789462,0.0,1.0
2021-08-09,38.41,38.82,38.23,38.61,124900,33.0603673899789,33.4132637875288,32.9054372642253,33.2325119741496,145110.577369269,0.0,1.0
2021-08-10,38.73,39.04,38.18,38.45,106156,33.335798724652,33.6026228301165,32.8624011181826,33.094796306813,123333.534437247,0.0,1.0
2021-08-11,39.71,39.71,38.6,38.72,97671,34.1793071870883,34.1793071870883,33.223904744941,33.3271914954434,113475.542051512,0.0,1.0
2021-08-12,39.3,40.09,39.18,39.95,64079,33.8264107895384,34.5063818970126,33.723124039036,34.3858806880931,74447.8838050073,0.0,1.0
2021-08-13,39.35,39.42,38.6,39.22,93844,33.8694469355811,33.9296975400408,33.223904744941,33.7575529558701,109029.279604817,0.0,1.0
2021-08-16,39.2,39.71,38.9,38.98,146581,33.7403384974531,34.1793071870883,33.482121621197,33.5509794548653,170299.868225499,0.0,1.0
2021-08-17,38.97,39.12,38.45,39.0,106751,33.5423722256568,33.6714806637848,33.094796306813,33.5681939132824,124024.813809022,0.0,1.0
2021-08-18,38.36,39.09,38.241,38.81,91900,33.0173312439362,33.6456589761592,32.9149052163547,33.4046565583202,106770.713052329,0.0,1.0
2021-08-19,37.58,38.0,37.34,37.74,157394,32.6127914711351,32.9772771661292,32.4045139311385,32.7516431644662,181366.459391712,0.31,1.0
2021-08-20,38.09,38.64,37.31,37.59,110375,33.0553812436279,33.5326839394535,32.3784792386389,32.6214697019683,127186.061446816,0.0,1.0
2021-08-23,38.47,38.735,38.05,38.27,70655,33.3851540152892,33.6151271323688,33.0206683202951,33.2115893986254,81416.3639549247,0.0,1.0
2021-08-24,38.39,38.83,38.32,38.47,227108,33.3157281686237,33.6975703252841,33.2549805527913,33.3851540152892,261698.500956408,0.0,1.0
2021-08-25,38.31,38.745,38.2,38.7,162406,33.2463023219581,33.623805363202,33.150841782793,33.5847533244526,187141.83008228,0.0,1.0
2021-08-26,37.62,38.46,37.57,38.22,114598,32.6475043944679,33.376475784456,32.6041132403019,33.1681982444594,132052.260653973,0.0,1.0
2021-08-27,38.56,38.68,37.67,37.88,296133,33.4632580927879,33.5673968627862,32.6908955486338,32.8731383961309,341236.601897441,0.0,1.0
2021-08-30,37.66,38.68,37.63,38.68,112192,32.6822173178006,33.5673968627862,32.6561826253011,33.5673968627862,129279.806168437,0.0,1.0
2021-08-31,37.89,38.4714,37.47,37.83,209188,32.8818166269641,33.3863689676058,32.51733093197,32.8297472419649,241049.130889573,0.0,1.0
2021-09-01,38.05,38.21,37.45,38.13,129699,33.0206683202951,33.1595200136262,32.4999744703036,33.0900941669607,149453.272784513,0.0,1.0
2021-09-02,37.67,38.3,37.57,38.3,121826,32.6908955486338,33.2376240911249,32.6041132403019,33.2376240911249,140381.147196556,0.0,1.0
2021-09-03,37.06,37.775,36.7,37.64,106753,32.1615234678091,32.7820169723824,31.8491071578142,32.6648608561343,123012.399706745,0.0,1.0
2021-09-07,36.89,37.55,36.86,36.98,137470,32.0139935436449,32.5867567786355,31.9879588511453,32.0920976211436,158407.862895527,0.0,1.0
2021-09-08,36.07,36.76,36.0,36.69,199696,31.3023786153231,31.9011765428134,31.2416309994908,31.840428926981,230111.417682297,0.0,1.0
2021-09-09,36.1,36.61,35.7,35.92,160897,31.3284133078227,31.7710030803155,30.981284074495,31.1722051528253,185402.996408683,0.0,1.0
2021-09-10,35.78,36.81,35.7,36.16,131180,31.0507099211606,31.9445676969793,30.981284074495,31.3804826928219,151159.84181738,0.0,1.0
2021-09-13,36.19,36.53,35.86,36.04,179662,31.4065173853214,31.70157723365,31.1201357678261,31.2763439228236,207026.067240389,0.0,1.0
2021-09-14,36.01,36.45,35.77,36.33,147155,31.250309230324,31.6321513869844,31.0420316903274,31.5280126169861,169567.971662118,0.0,1.0
2021-09-15,36.9,37.39,35.88,35.88,259109,32.0226717744781,32.4479050853045,31.1374922294925,31.1374922294925,298573.528384354,0.0,1.0
2021-09-16,36.98,37.2411,36.65,36.99,131494,32.0920976211436,32.3186862281982,31.8057160036483,32.1007758519768,151521.666716989,0.0,1.0
2021-09-17,37.37,37.61,36.67,37.0,613668,32.4305486236381,32.6388261636347,31.8230724653147,32.10945408281,707134.912398141,0.0,1.0
2021-09-20,36.45,37.03,35.76,36.61,215082,31.6321513869844,32.1354887753096,31.0333534594942,31.7710030803155,247840.837763118,0.0,1.0
2021-09-21,36.01,36.74,35.95,36.72,170165,31.250309230324,31.883820081147,31.1982398453248,31.8664636194806,196082.592490125,0.0,1.0
2021-09-22,36.78,37.21,36.4,36.4,148663,31.9185330044798,32.291696930307,31.5887602328185,31.5887602328185,171305.653027117,0.0,1.0
2021-09-23,37.09,37.69,36.1069,36.67,132867,32.1875581603087,32.7082520103002,31.3344012870976,31.8230724653147,153103.786421329,0.0,1.0
2021-09-24,36.88,37.17,34.843,35.34,183698,32.0053153128117,32.2569840069742,30.2375596920905,30.6688677645001,211676.784739817,0.0,1.0
2021-09-27,37.38,38.39,36.95,37.0,288027,32.4392268544713,33.3157281686237,32.066062928644,32.10945408281,331895.988406271,0.0,1.0
2021-09-28,37.02,37.56,36.72,37.38,260043,32.1268105444764,32.5954350094687,31.8664636194806,32.4392268544713,299649.7846144,0.0,1.0
2021-09-29,37.85,37.98,37.08,37.49,219397,32.8471037036313,32.9599207044628,32.1788799294755,32.5346873936364,252813.049361243,0.0,1.0
2021-09-30,36.72,38.13,36.72,37.98,393043,31.8664636194806,33.0900941669607,31.8664636194806,32.9599207044628,452906.828079194,0.0,1.0
2021-10-01,38.01,38.2,36.61,37.0,233641,32.9859553969624,33.150841782793,31.7710030803155,32.10945408281,269226.533023743,0.0,1.0
2021-10-04,37.96,38.6,37.0,37.98,204240,32.9425642427964,33.4979710161207,32.10945408281,32.9599207044628,235347.507949244,0.0,1.0
2021-10-05,37.7,38.0,37.275,38.0,227601,32.7169302411334,32.9772771661292,32.3481054307228,32.9772771661292,262266.589094966,0.0,1.0
2021-10-06,36.71,37.5,36.62,37.34,181069,31.8577853886474,32.5433656244696,31.7796813111487,32.4045139311385,208647.365437043,0.0,1.0
2021-10-07,37.38,37.74,36.85,36.85,238160,32.4392268544713,32.7516431644662,31.9792806203121,31.9792806203121,274433.815575753,0.0,1.0
2021-10-08,37.79,37.8,36.92,37.18,299507,32.7950343186321,32.8037125494653,32.0400282361445,32.2656622378074,345124.491105338,0.0,1.0
2021-10-11,38.39,38.66,37.89,37.99,193848,33.3157281686237,33.5500404011198,32.8818166269641,32.968598935296,223372.717004235,0.0,1.0
2021-10-12,38.66,39.02,38.2,38.32,174008,33.5500404011198,33.8624567111148,33.150841782793,33.2549805527913,200510.914430239,0.0,1.0
2021-10-13,38.23,38.72,38.15,38.6,284180,33.1768764752926,33.602109786119,33.107450628627,33.4979710161207,327463.057231767,0.0,1.0
2021-10-14,38.61,38.65,38.05,38.52,191435,33.5066492469539,33.5413621702866,33.0206683202951,33.4285451694552,220592.196358517,0.0,1.0
2021-10-15,38.48,39.22,38.47,39.17,162593,33.3938322461224,34.0360213277786,33.3851540152892,33.9926301736126,187357.311790009,0.0,1.0
2021-10-18,38.06,38.51,37.98,38.47,111782,33.0293465511283,33.419866938622,32.9599207044628,33.3851540152892,128807.35964347,0.0,1.0
2021-10-19,38.48,38.62,37.99,38.33,153830,33.3938322461224,33.5153274777871,32.968598935296,33.2636587836245,177259.631550294,0.0,1.0
2021-10-20,39.11,39.415,38.67,38.7,109746,33.9405607886135,34.2052468290258,33.558718631953,33.5847533244526,126461.259339002,0.0,1.0
2021-10-21,39.24,39.51,38.9,39.25,128493,34.053377789445,34.2876900219411,33.7583179411164,34.0620560202782,148063.588615953,0.0,1.0
2021-10-22,39.95,39.99,39.315,39.42,235636,34.6695321786016,34.7042451019344,34.1184645206939,34.2095859444424,271525.388675715,0.0,1.0
2021-10-25,36.19,39.5,35.85,39.46,364696,31.4065173853214,34.279011791108,31.1114575369929,34.2442988677752,420242.336266439,0.0,1.0
2021-10-26,37.02,37.73,36.2,36.2,306467,32.1268105444764,32.742964933633,31.4151956161546,31.4151956161546,353144.558943796,0.0,1.0
2021-10-27,36.55,37.2,36.515,36.87,181606,31.7189336953163,32.2830186994738,31.6885598874002,31.9966370819785,209266.15515389,0.0,1.0
2021-10-28,37.24,37.29,36.365,36.86,207619,32.3177316228066,32.3611227769726,31.5583864249023,31.9879588511453,239241.158700127,0.0,1.0
2021-10-29,37.4,37.91,36.86,37.4,221408,32.4565833161377,32.8991730886304,31.9879588511453,32.4565833161377,255130.341950774,0.0,1.0
2021-11-01,38.58,38.86,37.64,37.66,168707,33.4806145544543,33.7236050177837,32.6648608561343,32.6822173178006,194402.526554999,0.0,1.0
2021-11-02,37.96,38.74,37.63,38.66,215185,32.9425642427964,33.6194662477854,32.6561826253011,33.5500404011198,247959.525548659,0.0,1.0
2021-11-03,39.23,39.635,37.7,37.82,233637,34.0446995586118,34.396167907356,32.7169302411334,32.8210690111317,269221.923789353,0.0,1.0
2021-11-04,39.31,40.0,38.91,39.51,206926,34.1141254052773,34.7129233327676,33.7669961719496,34.2876900219411,238442.608842074,0.0,1.0
2021-11-05,40.79,40.92,39.675,39.87,189269,35.3985035685897,35.5113205694212,34.4308808306888,34.6001063319361,218096.295936376,0.0,1.0
2021-11-08,40.24,41.33,40.17,40.76,150978,34.9212008727642,35.8671280335821,34.8604532569318,35.3724688760901,173973.247430282,0.0,1.0
2021-11-09,40.46,40.52,39.69,40.07,168926,35.1121219510944,35.1641913360935,34.4438981769386,34.7736709485999,194654.882137847,0.0,1.0
2021-11-10,40.21,41.05,40.09,40.63,141143,34.8951661802646,35.6241375702527,34.7910274102663,35.2596518752586,162640.29237407,0.0,1.0
2021-11-11,40.79,40.97,40.2,40.2,120598,35.3985035685897,35.5547117235872,34.8864879494314,34.8864879494314,138966.112238851,0.0,1.0
2021-11-12,41.0,41.26,40.58,40.93,81629,35.5807464160867,35.8063804177497,35.2162607210927,35.5199988002544,94061.7985036665,0.0,1.0
2021-11-15,41.25,41.37,40.72,41.37,159911,35.7977021869165,35.9018409569148,35.3377559527574,35.9018409569148,184266.820131569,0.0,1.0
2021-11-16,41.4,41.66,41.05,41.39,117015,35.9278756494144,36.1535096510774,35.6241375702527,35.9191974185812,134837.390534081,0.0,1.0
2021-11-17,41.99,42.07,41.05,41.42,160936,36.4398912685727,36.5093171152383,35.6241375702527,35.9452321110808,185447.936443985,0.0,1.0
2021-11-18,41.36,42.35,41.14,42.26,175232,35.8931627260816,36.7523075785676,35.7022416477514,36.6742035010689,201921.340153554,0.0,1.0
2021-11-19,41.38,41.72,40.4,40.65,140332,36.179544343577,36.476814645095,35.3227064156721,35.5412875197295,160503.352525801,0.31,1.0
2021-11-22,42.21,42.97,41.42,41.53,154852,36.9052336090475,37.5697201653819,36.2145173202262,36.3106930060114,177110.460517383,0.0,1.0
2021-11-23,42.75,42.87,41.7927,42.09,304659,37.3773687938114,37.482287723759,36.5403780301549,36.8003146790999,348450.751625845,0.0,1.0
2021-11-24,42.54,43.22,42.36,42.46,103369,37.1937606664032,37.7883012694393,37.0363822714819,37.1238147131049,118227.282781116,0.0,1.0
2021-11-26,40.76,41.83,40.11,41.25,149910,35.6374632055147,36.5729903308803,35.0691523349655,36.0658821694672,171458.096351102,0.0,1.0
2021-11-29,40.9,41.53,40.68,41.23,226224,35.7598686237868,36.3106930060114,35.5675172522163,36.0483956811426,258741.48748537,0.0,1.0
2021-11-30,39.51,40.71,39.18,40.46,298511,34.5445576852278,35.5937469847032,34.2560306278721,35.3751658806458,341419.036754479,0.0,1.0
2021-12-01,39.45,41.17,39.345,40.49,246361,34.492098220254,35.9959362161688,34.4002941565499,35.4013956131327,281772.984291601,0.0,1.0
2021-12-02,40.79,41.11,39.86,39.86,231195,35.6636929380016,35.943476751195,34.8505712309081,34.8505712309081,264427.020118025,0.0,1.0
2021-12-03,40.88,40.9,40.04,40.72,186592,35.7423821354622,35.7598686237868,35.0079496258294,35.6024902288655,213412.775094022,0.0,1.0
2021-12-06,41.82,42.74,41.0,41.47,144914,36.564247086718,37.3686255496491,35.8473010654098,36.2582335410376,165743.970212952,0.0,1.0
2021-12-07,42.02,42.66,41.86,42.04,136142,36.7391119699639,37.2986795963508,36.5992200633671,36.7565984582885,155711.081004815,0.0,1.0
2021-12-08,42.71,42.83,41.86,42.04,142124,37.3423958171622,37.4473147471098,36.5992200633671,36.7565984582885,162552.934999694,0.0,1.0
2021-12-09,42.51,42.69,42.06,42.16,116284,37.1675309339163,37.3249093288376,36.7740849466131,36.861517388236,132998.687719909,0.0,1.0
2021-12-10,42.48,43.36,42.22,42.79,147603,37.1413012014294,37.9107066877114,36.9139768532098,37.4123417704606,168819.48766401,0.0,1.0
2021-12-13,41.76,42.25,41.42,42.16,147093,36.5117876217442,36.9402065856967,36.2145173202262,36.861517388236,168236.180151909,0.0,1.0
2021-12-14,41.28,42.16,40.77,41.62,358836,36.092111901954,36.861517388236,35.646206449677,36.3893822034721,410415.16551427,0.0,1.0
2021-12-15,42.4,42.44,40.73,41.28,293963,37.0713552481311,37.1063282247803,35.6112334730278,36.092111901954,336217.306234801,0.0,1.0
2021-12-16,41.44,42.631,41.33,42.58,271366,36.2320038085508,37.2733241882801,36.1358281227655,37.2287336430524,310372.208487847,0.0,1.0
2021-12-17,40.52,41.8439,40.5,41.0,987879,35.4276253456196,36.5851434402659,35.410138857295,35.8473010654098,1129876.94460163,0.0,1.0
2021-12-20,39.24,40.13,38.76,40.13,212640,34.3084900928458,35.0866388232901,33.8888143730557,35.0866388232901,243204.920339527,0.0,1.0
2021-12-21,40.34,40.86,39.5,39.5,163640,35.2702469506983,35.7248956471376,34.5358144410655,34.5358144410655,187161.649569037,0.0,1.0
2021-12-22,40.84,41.4,40.25,40.25,134307,35.7074091588131,36.1970308319016,35.1915577532376,35.1915577532376,153612.317701471,0.0,1.0
2021-12-23,41.14,41.84,41.0,41.17,101335,35.9697064836819,36.5817335750426,35.8473010654098,35.9959362161688,115900.915174031,0.0,1.0
2021-12-27,41.91,41.98,41.15,41.28,111165,36.6429362841786,36.7041389933147,35.9784497278442,36.092111901954,127143.881534723,0.0,1.0
2021-12-28,42.14,42.46,41.79,41.79,127636,36.8440308999114,37.1238147131049,36.5380173542311,36.5380173542311,145982.426695146,0.0,1.0
2021-12-29,42.13,42.61,41.8875,42.25,86184,36.8352876557491,37.2549633755393,36.6232639848135,36.9402065856967,98572.1071037516,0.0,1.0
2021-12-30,41.94,42.85,41.92,42.33,129688,36.6691660166655,37.4648012354344,36.6516795283409,37.010152538995,148329.381626187,0.0,1.0
2021-12-31,42.05,42.33,41.66,42.0,111793,36.7653417024508,37.010152538995,36.4243551801212,36.7216254816393,127862.150392761,0.0,1.0
2022-01-03,42.71,43.4,42.24,42.25,157367,37.3423958171622,37.9456796643606,36.9314633415344,36.9402065856967,179986.967170195,0.0,1.0
2022-01-04,43.13,43.5499,42.86,42.86,113184,37.7096120719786,38.0767408943534,37.4735444795967,37.4735444795967,129453.093038511,0.0,1.0
2022-01-05,42.63,43.75,42.42,43.03,135067,37.2724498638639,38.2516932100409,37.0888417364557,37.6221796303557,154481.560268523,0.0,1.0
2022-01-06,42.32,43.08,42.07,42.79,148991,37.0014092948327,37.6658958511671,36.7828281907753,37.4123417704606,170406.999089101,0.0,1.0
2022-01-07,41.5,42.3614,41.28,42.24,174339,36.2844632735245,37.0376063256646,36.092111901954,36.9314633415344,199398.526180741,0.0,1.0
2022-01-10,41.64,41.72,40.72,41.49,141321,36.4068686917967,36.476814645095,35.6024902288655,36.2757200293622,161634.511603189,0.0,1.0
2022-01-11,41.67,41.95,40.95,41.95,89455,36.4330984242835,36.6779092608278,35.8035848445983,36.6779092608278,102313.281362737,0.0,1.0
2022-01-12,41.27,42.39,41.21,42.03,114699,36.0833686577917,37.0626120039688,36.030909192818,36.7478552141262,131185.859471517,0.0,1.0
2022-01-13,42.11,42.61,41.34,41.7,89164,36.8178011674245,37.2549633755393,36.1445713669278,36.4593281567704,101980.452958773,0.0,1.0
2022-01-14,41.93,42.22,41.4,41.7,174583,36.6604227725032,36.9139768532098,36.1970308319016,36.4593281567704,199677.598794373,0.0,1.0
2022-01-18,41.51,41.68,40.92,41.64,108511,36.2932065176868,36.4418416684458,35.7773551121114,36.4068686917967,124108.394991358,0.0,1.0
2022-01-19,41.22,41.75,41.1,41.63,84535,36.0396524369803,36.5030443775819,35.9347335070327,36.3981254476344,96686.0794812916,0.0,1.0
2022-01-20,40.58,41.76,40.4996,41.4,113222,35.4800848105934,36.5117876217442,35.4097891275285,36.1970308319016,129496.555166863,0.0,1.0
2022-01-21,40.36,41.66,40.36,40.52,171021,35.2877334390229,36.4243551801212,35.2877334390229,35.4276253456196,195603.596131425,0.0,1.0
2022-01-24,41.91,42.11,39.61,39.95,169487,36.6429362841786,36.8178011674245,34.6319901268508,34.9292604283688,193849.098634242,0.0,1.0
2022-01-25,41.54,41.94,40.416,41.2,126105,36.3194362501737,36.6691660166655,35.3366956063317,36.0221659486557,144231.360418623,0.0,1.0
2022-01-26,41.15,42.82,40.54,41.86,131737,35.9784497278442,37.4385715029475,35.4451118339442,36.5992200633671,150672.90533657,0.0,1.0
2022-01-27,40.84,42.1078,40.51,41.29,105626,35.7074091588131,36.8158776537088,35.4188821014573,36.1008551461163,120808.704457218,0.0,1.0
2022-01-28,41.54,41.57,39.94,40.97,128897,36.3194362501737,36.3456659826606,34.9205171842065,35.8210713329229,147424.683112321,0.0,1.0
2022-01-31,41.94,42.11,40.925,41.12,151603,36.6691660166655,36.8178011674245,35.7817267341926,35.9522199953573,173394.448543234,0.0,1.0
2022-02-01,42.0,42.3,41.44,42.06,146773,36.7216254816393,36.9839228065081,36.2320038085508,36.7740849466131,167870.183281571,0.0,1.0
2022-02-02,41.47,42.3,41.31,41.88,134276,36.2582335410376,36.9839228065081,36.1183416344409,36.6167065516917,153576.861754657,0.0,1.0
2022-02-03,41.02,41.78,40.845,41.25,102074,35.8647875537344,36.5292741100688,35.7117807808942,36.0658821694672,116746.139196467,0.0,1.0
2022-02-04,40.73,41.0,40.02,40.77,90441,35.6112334730278,35.8473010654098,34.9904631375049,35.646206449677,103441.009219465,0.0,1.0
2022-02-07,40.5,40.95,40.0,40.54,91155,35.410138857295,35.8035848445983,34.9729766491803,35.4451118339442,104257.639736407,0.0,1.0
2022-02-08,41.69,41.82,40.59,40.7,98507,36.4505849126081,36.564247086718,35.4888280547557,35.5850037405409,112666.41783242,0.0,1.0
2022-02-09,41.7,42.21,41.44,42.0,115095,36.4593281567704,36.9052336090475,36.2320038085508,36.7216254816393,131638.78059856,0.0,1.0
2022-02-10,41.15,41.94,40.84,41.05,108484,35.9784497278442,36.6691660166655,35.7074091588131,35.8910172862212,124077.514005423,0.0,1.0
2022-02-11,41.93,42.6,41.31,41.62,174894,36.6604227725032,37.246220131377,36.1183416344409,36.3893822034721,200033.302002733,0.0,1.0
2022-02-14,42.22,42.62,41.5,42.04,154522,36.9139768532098,37.2637066197016,36.2844632735245,36.7565984582885,176733.026244847,0.0,1.0
2022-02-15,43.53,43.58,42.51,42.51,118023,38.0593418384704,38.1030580592819,37.1675309339163,37.1675309339163,134987.651962152,0.0,1.0
2022-02-16,43.99,44.05,43.13,43.26,151300,38.461531069936,38.5139905349098,37.7096120719786,37.8232742460885,173047.895256632,0.0,1.0
2022-02-17,44.01,44.06,43.075,43.43,144144,38.4790175582606,38.5227337790721,37.661524229086,37.9719093968475,164863.290243701,0.0,1.0
2022-02-18,44.32,44.5,43.64,43.64,167473,38.7500581272917,38.907436522213,38.1555175242557,38.1555175242557,191545.605831553,0.0,1.0
2022-02-22,42.91,44.1,42.835,44.1,193395,37.5172607004081,38.5577067557212,37.4516863691909,38.5577067557212,221193.639809362,0.0,1.0
2022-02-23,41.64,43.39,41.34,43.16,226644,36.4068686917967,37.9369364201983,36.1445713669278,37.7358418044655,259221.858377688,0.0,1.0
2022-02-24,41.23,41.32,39.92,40.95,182074,36.0483956811426,36.1270848786032,34.9030306958819,35.8035848445983,208245.356780939,0.0,1.0
2022-02-25,41.31,41.9,41.15,41.26,216694,36.3893822034721,36.9091046798712,36.248440514957,36.3453379258111,245995.633834802,0.31,1.0
2022-02-28,40.69,41.59,39.69,41.21,308240,35.8432331604764,36.6360301583734,34.9623476072575,36.3012936481502,349920.598508678,0.0,1.0
2022-03-01,37.96,40.91,37.52,40.53,280012,33.4384156001888,36.0370279821845,33.0508259567725,35.7022914719613,317875.573026253,0.0,1.0
2022-03-02,39.28,39.74,38.07,38.42,203440,34.6011845304377,35.0063918849184,33.5353130110429,33.8436229546695,230949.41136973,0.0,1.0
2022-03-03,39.83,40.07,38.79,39.54,176929,35.0856715847081,35.2970841174807,34.1695506093605,34.8302147742746,200853.560775831,0.0,1.0
2022-03-04,38.8,39.43,38.51,39.24,188269,34.1783594648927,34.7333173634206,33.9229026544592,34.565949108309,213726.969765865,0.0,1.0
2022-03-07,37.29,38.84,37.21,38.84,210049,32.8482222795322,34.2135948870214,32.7777514352747,34.2135948870214,238452.088619742,0.0,1.0
2022-03-08,36.7,38.16,36.65,37.67,247638,32.328499803133,33.6145927108326,32.2844555254721,33.1829587897553,281123.92023583,0.0,1.0
2022-03-09,37.12,38.28,37.01,37.55,217512,32.6984717354849,33.7202989772189,32.6015743246309,33.0772525233691,246924.244818388,0.0,1.0
2022-03-10,36.65,37.06,35.83,36.57,153109,32.2844555254721,32.6456186022918,31.5621293718326,32.2139846812146,173812.590569249,0.0,1.0
2022-03-11,35.92,37.06,35.87,36.81,203675,31.6414090716223,32.6456186022918,31.5973647939613,32.4253972139871,231216.188363791,0.0,1.0
2022-03-14,38.47,38.51,35.79,36.0,394079,33.8876672323304,33.9229026544592,31.5268939497038,31.7118799158798,447366.855501238,0.0,1.0
2022-03-15,38.2,38.9,37.72,38.66,260126,33.6498281329613,34.2664480202146,33.2270030674163,34.055035487442,295300.563222387,0.0,1.0
2022-03-16,39.18,39.19,37.875,38.57,251098,34.5130959751158,34.521904830648,33.3635403281652,33.9757557876523,285051.785765417,0.0,1.0
2022-03-17,39.12,39.26,38.18,38.89,222714,34.4602428419227,34.5835668193734,33.632210421897,34.2576391646824,252829.665767784,0.0,1.0
2022-03-18,39.08,39.15,37.99,39.13,994318,34.425007419794,34.4866694085193,33.4648421667854,34.4690516974549,1128770.92417581,0.0,1.0
2022-03-21,38.98,39.5,38.121,39.37,164827,34.3369188644721,34.7949793521459,33.5802381742571,34.6804642302274,187115.113192285,0.0,1.0
2022-03-22,38.77,39.54,38.41,39.25,161664,34.1519328982961,34.8302147742746,33.8348140991373,34.5747579638412,183524.408374341,0.0,1.0
2022-03-23,37.85,38.645,37.8,38.62,168251,33.3415181893347,34.0418222041437,33.2974739116738,34.0198000653133,191002.110756825,0.0,1.0
2022-03-24,36.56,37.9699,36.36,37.25,154001,32.2051758256824,33.4471363671657,32.0289987150386,32.8129868574034,174825.207925431,0.0,1.0
2022-03-25,36.51,37.1,36.08,36.58,187189,32.1611315480214,32.6808540244206,31.7823507601373,32.2227935367467,212500.930814434,0.0,1.0
2022-03-28,35.92,36.66,35.52,36.35,175661,31.6414090716223,32.2932643810043,31.2890548503347,32.0201898595064,199414.100229149,0.0,1.0
2022-03-29,37.75,38.0,36.49,36.49,283727,33.2534296340128,33.4736510223176,32.1435138369571,32.1435138369571,322092.919974928,0.0,1.0
2022-03-30,37.25,38.06,37.03,38.0,172093,32.8129868574034,33.5265041555107,32.6191920356952,33.4736510223176,195363.630804419,0.0,1.0
2022-03-31,37.05,37.63,36.98,37.13,164793,32.6368097467596,33.1477233676266,32.5751477580343,32.7072805910171,187076.51566974,0.0,1.0
2022-04-01,37.02,37.143,36.58,37.08,267691,32.6103831801631,32.718732103209,32.2227935367467,32.6632363133562,303888.511988666,0.0,1.0
2022-04-04,36.32,36.96,35.89,36.96,204094,31.9937632929098,32.5575300469699,31.6149825050257,32.5575300469699,231691.846068097,0.0,1.0
2022-04-05,35.25,36.32,35.12,36.17,198199,31.0512157509656,31.9937632929098,30.9367006290472,31.861630459927,224999.716791531,0.0,1.0
2022-04-06,35.08,35.61,34.55,35.05,226090,30.9014652069184,31.3683345501244,30.4345958637124,30.8750386403219,256662.172712261,0.0,1.0
2022-04-07,34.68,35.235,34.53,35.01,350746,30.5491109856309,31.0380024676674,30.416978152648,30.8398032181931,398174.313017534,0.0,1.0
2022-04-08,34.98,35.61,34.61,34.7,284732,30.8133766515965,31.3683345501244,30.4874489969056,30.5667286966953,323233.817332511,0.0,1.0
2022-04-11,35.42,36.26,35.03,35.03,261861,31.2009662950128,31.9409101597167,30.8574209292575,30.8574209292575,297270.172093438,0.0,1.0
2022-04-12,35.42,36.5,35.24,35.76,184058,31.2009662950128,32.1523226924892,31.0424068954335,31.5004673831073,208946.553076533,0.0,1.0
2022-04-13,36.02,36.34,35.36,35.36,157350,31.7294976269442,32.0113810039742,31.1481131618197,31.1481131618197,178627.063896122,0.0,1.0
2022-04-14,35.77,36.4,35.62,36.17,136373,31.5092762386395,32.0642341371674,31.3771434056566,31.861630459927,154813.527707059,0.0,1.0
2022-04-18,35.75,36.03,35.41,35.48,132639,31.4916585275751,31.7383064824764,31.1921574394807,31.253819428206,150574.611554609,0.0,1.0
2022-04-19,36.64,37.14,35.83,35.83,175008,32.2756466699399,32.7160894465493,31.5621293718326,31.5621293718326,198672.800752033,0.0,1.0
2022-04-20,37.08,37.64,36.98,36.98,116037,32.6632363133562,33.1565322231588,32.5751477580343,32.5751477580343,131727.668340097,0.0,1.0
2022-04-21,37.26,37.7,36.97,37.44,188498,32.8217957129356,33.2093853563519,32.5663389025021,32.980355112515,213986.935432419,0.0,1.0
2022-04-22,36.67,37.45,36.5,37.3,178515,32.3020732365365,32.9891639680472,32.1523226924892,32.8570311350643,202654.021680433,0.0,1.0
2022-04-25,36.94,37.02,35.915,36.4,225107,32.5399123359055,32.6103831801631,31.6370046438562,32.0642341371674,255546.250222207,0.0,1.0
2022-04-26,35.98,37.01,35.78,36.49,153367,31.6942622048154,32.6015743246309,31.5180850941716,32.1435138369571,174105.477652091,0.0,1.0
2022-04-27,35.77,36.79,35.6,35.86,212930,31.5092762386395,32.4077795029227,31.3595256945922,31.5885559384292,241722.661044812,0.0,1.0
2022-04-28,37.38,38.15,35.935,36.62,244149,32.9275019793219,33.6057838553004,31.6546223549206,32.2580289588755,277163.133289953,0.0,1.0
2022-04-29,35.64,36.93,35.4,36.88,285567,31.394761116721,32.5311034803734,31.1833485839485,32.4870592027124,324181.727077368,0.0,1.0
2022-05-02,35.48,36.32,34.5,35.55,243348,31.253819428206,31.9937632929098,30.3905515860515,31.3154814169313,276253.821067642,0.0,1.0
2022-05-03,34.15,35.365,34.0,35.36,469639,30.0822416424249,31.1525175895858,29.950108809442,31.1481131618197,533144.173251418,0.0,1.0
2022-05-04,37.3,37.36,33.77,34.14,367107,32.8570311350643,32.9098842682575,29.7475051322017,30.0734327868927,416747.667910478,0.0,1.0
2022-05-05,36.25,37.1,35.43,36.71,251735,31.9321013041845,32.6808540244206,31.209775150545,32.3373086586652,285774.921702512,0.0,1.0
2022-05-06,35.87,36.55,35.2,35.92,256052,31.5973647939613,32.1963669701502,31.0071714733047,31.6414090716223,290675.671844486,0.0,1.0
2022-05-09,36.22,36.75,35.32,35.32,199327,31.905674737588,32.372544080794,31.112877739691,31.112877739691,226280.246363026,0.0,1.0
2022-05-10,35.53,36.72,35.15,36.57,197130,31.2978637058669,32.3461175141974,30.9631271956437,32.2139846812146,223786.165273864,0.0,1.0
2022-05-11,35.12,35.9,34.88,35.66,158932,30.9367006290472,31.6237913605579,30.7252880962747,31.4123788277854,180422.983915719,0.0,1.0
2022-05-12,36.24,36.34,35.1,35.1,238455,31.9232924486523,32.0113810039742,30.9190829179828,30.9190829179828,270699.183484905,0.0,1.0
2022-05-13,36.22,36.52,35.49,36.36,162998,31.905674737588,32.1699404035536,31.2626282837382,32.0289987150386,185038.79352361,0.0,1.0
2022-05-16,36.37,36.785,35.7,35.91,147135,32.0378075705708,32.4033750751566,31.4476142499141,31.6326002160901,167030.778813828,0.0,1.0
2022-05-17,37.94,38.035,36.87,36.87,145295,33.4207978891244,33.5044820166802,32.4782503471802,32.4782503471802,164941.971711389,0.0,1.0
2022-05-18,37.25,38.505,37.17,37.66,276422,32.8129868574034,33.9184982266931,32.7425160131459,33.1741499342231,313800.128733993,0.0,1.0
2022-05-19,36.54,37.34,36.5,36.82,236936,32.187558114618,32.8922665571931,32.1523226924892,32.4342060695193,268974.78240414,0.0,1.0
2022-05-20,36.68,37.02,36.02,36.85,216610,32.3108820920686,32.6103831801631,31.7294976269442,32.4606326361159,245900.275249692,0.0,1.0
2022-05-23,36.46,37.67,36.25,37.19,213677,32.1170872703605,33.1829587897553,31.9321013041845,32.7601337242103,242570.671319552,0.0,1.0
2022-05-24,37.04,37.19,35.78,36.28,154823,32.6280008912274,32.7601337242103,31.5180850941716,31.9585278707811,175758.359794022,0.0,1.0
2022-05-25,37.5,37.76,36.9,36.9,153478,33.0332082457081,33.262238489545,32.5046769137768,32.5046769137768,174231.487210988,0.0,1.0
2022-05-26,37.95,38.1,37.47,37.49,114172,33.7114901216867,33.8447371182151,33.2850997327958,33.3028659989996,128526.724400494,0.32,1.0
2022-05-27,38.61,38.72,37.98,37.98,115938,34.2977769064116,34.3954913705325,33.7381395209923,33.7381395209923,130514.761706412,0.0,1.0
2022-05-31,38.13,38.85,37.76,38.04,230903,33.8713865175208,34.5109721008571,33.5427105927507,33.7914383196037,259934.189155373,0.0,1.0
2022-06-01,37.99,38.53,37.72,38.14,124840,33.7470226540942,34.2267118415965,33.5071780603431,33.8802696506226,140536.000719596,0.0,1.0
2022-06-02,38.35,38.68,37.63,38.35,200968,34.0668154457624,34.3599588381249,33.4272298624261,34.0668154457624,226235.493372442,0.0,1.0
2022-06-03,37.92,38.19,37.775,37.91,141875,33.684840722381,33.9246853161321,33.5560352924035,33.6759575892791,159712.793192027,0.0,1.0
2022-06-06,38.52,38.66,37.7809,38.35,183848,34.2178287084946,34.3421925719211,33.5612763409336,34.0668154457624,206963.013940213,0.0,1.0
2022-06-07,39.34,39.41,37.96,38.18,151944,34.9462456228499,35.0084275545631,33.7203732547886,33.9158021830302,171047.757876788,0.0,1.0
2022-06-08,38.54,39.44,38.45,39.08,188466,34.2355949746984,35.0350769538688,34.1556467767814,34.7152841622007,212161.630179584,0.0,1.0
2022-06-09,38.74,39.05,38.25,38.35,133033,34.4132576367363,34.688634762895,33.9779841147435,34.0668154457624,149759.097915171,0.0,1.0
2022-06-10,37.36,38.69,37.2,38.26,154432,33.1873852686749,34.3688419712268,33.0452551390446,33.9868672478454,173848.571476519,0.0,1.0
2022-06-13,36.28,36.97,35.955,36.35,186818,32.2280068936704,32.8409430777011,31.9393050678589,32.2901888253837,210306.428888445,0.0,1.0
2022-06-14,36.1,36.82,35.85,36.32,200596,32.0681104978363,32.7076960811727,31.846032170289,32.263539426078,225816.72220721,0.0,1.0
2022-06-15,35.87,36.505,35.58,36.45,192381,31.8637984364928,32.427877388463,31.6061875765379,32.3790201564026,216568.85897498,0.0,1.0
2022-06-16,33.17,35.24,32.91,35.24,255823,29.4653524989815,31.3041610510735,29.2343910383322,31.3041610510735,287987.35431023,0.0,1.0
2022-06-17,33.6,34.13,33.33,33.34,628412,29.8473272223629,30.3181332767633,29.6074826286118,29.6163657617137,707421.573888197,0.0,1.0
2022-06-21,34.04,34.53,33.51,34.04,265055,30.2381850788462,30.673458600839,29.7673790244459,30.2381850788462,298380.083873217,0.0,1.0
2022-06-22,34.08,34.61,33.71,33.87,253863,30.2737176112538,30.7445236656542,29.9450416864837,30.087171816114,285780.925590185,0.0,1.0
2022-06-23,34.64,34.78,34.04,34.16,235453,30.7711730649598,30.8955369283864,30.2381850788462,30.3447826760689,265056.255826907,0.0,1.0
2022-06-24,36.03,36.085,34.92,34.97,1288835,32.0059285661231,32.0547857981835,31.0199007918129,31.0643164573223,1450878.85683627,0.0,1.0
2022-06-27,36.5,36.9,36.06,36.39,164385,32.4234358219121,32.7787611459878,32.0325779654288,32.3257213577912,185052.951604379,0.0,1.0
2022-06-28,35.65,37.1,35.64,36.76,149998,31.6683695082511,32.9564238080257,31.6594863751492,32.6543972825613,168857.089361887,0.0,1.0
2022-06-29,34.91,35.87,34.73,35.87,164657,31.011017658711,31.8637984364928,30.8511212628769,31.8637984364928,185359.149875732,0.0,1.0
2022-06-30,34.69,34.98,33.695,34.5,220853,30.8155887304693,31.0731995904242,29.9317169868309,30.6468092015333,248620.613320449,0.0,1.0
2022-07-01,34.56,34.9,33.94,34.53,196422,30.7001080001447,31.0021345256091,30.1493537478273,30.673458600839,221117.929616665,0.0,1.0
2022-07-05,34.81,34.86,33.2,34.0,229514,30.922186327692,30.9666019932015,29.4920018982871,30.2026525464386,258370.551659383,0.0,1.0
2022-07-06,34.13,34.615,33.7,34.59,137395,30.3181332767633,30.7489652322051,29.9361585533818,30.7267573994504,154669.52754621,0.0,1.0
2022-07-07,34.39,34.6662,33.9,34.24,129016,30.5490947374125,30.7944468736868,30.1138212154197,30.4158477408841,145237.044768018,0.0,1.0
2022-07-08,34.28,34.76,33.86,34.38,133155,30.4513802732917,30.8777706621826,30.0782886830121,30.5402116043106,149896.436845704,0.0,1.0
2022-07-11,34.01,34.34,33.78,34.12,98494,30.2115356795405,30.504679071903,30.007223618197,30.3092501436614,110877.546098012,0.0,1.0
2022-07-12,34.42,34.86,33.97,34.02,146028,30.5757441367182,30.9666019932015,30.176003147133,30.2204188126424,164387.945474857,0.0,1.0
2022-07-13,34.42,34.53,33.595,34.23,99284,30.5757441367182,30.673458600839,29.8428856558119,30.4069646077822,111766.871959663,0.0,1.0
2022-07-14,34.26,34.38,33.365,33.86,106451,30.4336140070879,30.5402116043106,29.6385735944684,30.0782886830121,119834.971264031,0.0,1.0
2022-07-15,34.37,34.86,33.89,34.69,145471,30.5313284712087,30.9666019932015,30.1049380823178,30.8155887304693,163760.914455946,0.0,1.0
2022-07-18,34.16,34.99,33.961,34.48,121769,30.3447826760689,31.0820827235261,30.1680083273413,30.6290429353295,137078.887148546,0.0,1.0
2022-07-19,35.83,36.1,34.72,34.73,173360,31.8282659040852,32.0681104978363,30.842238129775,30.8511212628769,195156.368830095,0.0,1.0
2022-07-20,35.96,36.2,35.45,35.78,139086,31.9437466344098,32.1569418288553,31.4907068462132,31.7838502385757,156573.135181718,0.0,1.0
2022-07-21,36.05,36.06,35.24,35.47,128677,32.0236948323269,32.0325779654288,31.3041610510735,31.508473112417,144855.422657765,0.0,1.0
2022-07-22,35.96,36.39,35.42,36.31,119247,31.9437466344098,32.3257213577912,31.4640574469076,32.2546562929761,134239.798764896,0.0,1.0
2022-07-25,36.04,36.53,35.8,36.07,103011,32.014811699225,32.4500852212178,31.8016165047795,32.0414610985306,115962.463714565,0.0,1.0
2022-07-26,35.85,36.065,35.53,35.68,111312,31.846032170289,32.0370195319797,31.5617719110284,31.6950189075568,125307.139635531,0.0,1.0
2022-07-27,36.2,36.43,35.61,35.85,101385,32.1569418288553,32.3612538901988,31.6328369758435,31.846032170289,114132.028460078,0.0,1.0
2022-07-28,36.14,36.89,35.13,36.63,163114,32.1036430302439,32.7698780128859,31.2064465869526,32.5389165522367,183622.150123167,0.0,1.0
2022-07-29,35.32,36.06,35.12,35.8,131925,31.3752261158886,32.0325779654288,31.1975634538507,31.8016165047795,148511.790250983,0.0,1.0
2022-08-01,34.95,35.11,33.08,33.33,228451,31.0465501911186,31.1886803207488,29.3854043010644,29.6074826286118,257173.901797439,0.0,1.0
2022-08-02,33.67,34.55,33.66,34.55,164402,29.9095091540762,30.6912248670428,29.9006260209743,30.6912248670428,185072.088996339,0.0,1.0
2022-08-03,34.02,34.28,33.31,33.76,137617,30.2204188126424,30.4513802732917,29.589716362408,29.9894573519932,154919.439370623,0.0,1.0
2022-08-04,34.41,34.43,33.77,34.06,118693,30.5668610036163,30.5846272698201,29.9983404850951,30.25595134505,133616.144932802,0.0,1.0
2022-08-05,34.25,34.33,33.81,34.15,102086,30.424730873986,30.4957959388011,30.0338730175027,30.335899542967,114921.164446176,0.0,1.0
2022-08-08,34.42,35.08,34.29,34.29,125031,30.5757441367182,31.1620309214432,30.4602634063936,30.4602634063936,140751.014946906,0.0,1.0
2022-08-09,34.07,34.355,33.74,34.06,120350,30.2648344781519,30.5180037715559,29.9716910857894,30.25595134505,135481.477784391,0.0,1.0
2022-08-10,34.65,34.93,34.45,34.79,99814,30.7800561980617,31.0287839249148,30.6023935360239,30.9044200614882,112363.508297226,0.0,1.0
2022-08-11,35.05,35.605,34.73,35.05,74209,31.1353815221375,31.6283954092926,30.8511212628769,31.1353815221375,83539.2188192925,0.0,1.0
2022-08-12,35.91,35.95,34.95,34.95,104743,31.8993309689003,31.9348635013079,31.0465501911186,31.0465501911186,117912.226236564,0.0,1.0
2022-08-15,35.98,36.11,35.27,35.5,82022,31.9615129006136,32.0769936309382,31.3308104503792,31.5351225117227,92334.5390181246,0.0,1.0
2022-08-16,36.38,36.38,35.72,35.84,111632,32.3168382246894,32.3168382246894,31.7305514399644,31.8371490371871,125667.372895946,0.0,1.0
2022-08-17,36.11,36.37,35.795,35.99,90832,32.0769936309382,32.3079550915875,31.7971749382286,31.9703960337155,102252.210968939,0.0,1.0
2022-08-18,36.3,36.49,35.82,35.98,109923,32.2457731598742,32.4145526888102,31.8193827709833,31.9615129006136,123743.50213954,0.0,1.0
2022-08-19,35.62,36.26,35.48,36.25,99580,31.6417201089454,32.2102406274666,31.5173562455189,32.2013574943647,112100.087725548,0.0,1.0
2022-08-22,35.04,35.4112,34.78,35.23,103315,31.1264983890356,31.4562402897779,30.8955369283864,31.2952779179716,116304.68531196,0.0,1.0
2022-08-23,34.71,35.11,34.51,35.0,109730,30.8333549966731,31.1886803207488,30.6556923346352,31.090965856628,123526.236454351,0.0,1.0
2022-08-24,34.86,34.93,34.49,34.88,76828,30.9666019932015,31.0287839249148,30.6379260684314,30.9843682594053,86487.5029100056,0.0,1.0
2022-08-25,35.44,35.52,34.59,34.59,108503,31.7660839723719,31.8377907082012,31.0041999041858,31.0041999041858,121051.947207104,0.32,1.0
2022-08-26,33.6,35.7496,33.45,35.37,123105,30.1168290482985,32.0435890400313,29.9823789186186,31.7033405785213,137342.745923435,0.0,1.0
2022-08-29,33.42,33.59,32.94,33.37,100249,29.9554888926826,30.1078657063198,29.5252484777069,29.9106721827893,111843.328346359,0.0,1.0
2022-08-30,33.07,33.43,32.74,33.3,125311,29.6417719234295,29.9644522346612,29.3459816381337,29.8479287889386,139803.881519123,0.0,1.0
2022-08-31,32.0,33.1,31.89,33.1,163557,28.6826943317128,29.6686619493654,28.5840975699475,29.6686619493654,182473.23419032,0.0,1.0
2022-09-01,31.39,31.9,30.97,31.9,209735,28.1359304710145,28.5930609119262,27.7594701079108,28.5930609119262,233991.964715095,0.0,1.0
2022-09-02,31.0,31.96,30.77,31.82,121923,27.7863601338468,28.6468409637982,27.5802032683376,28.5213541760969,136024.041356753,0.0,1.0
2022-09-06,30.74,31.052,30.03,30.82,159096,27.5533132424016,27.8329695121358,26.9169159619167,27.6250199782309,177496.295889159,0.0,1.0
2022-09-07,31.34,31.39,30.5,30.85,155672,28.0911137611212,28.1359304710145,27.3381930349138,27.6519100041669,173676.292135925,0.0,1.0
2022-09-08,31.68,31.72,30.485,31.1,167583,28.3958673883957,28.4317207563103,27.3247480219458,27.8759935536334,186964.862435215,0.0,1.0
2022-09-09,32.34,32.46,31.7507,31.93,126964,28.9874479589873,29.0950080627312,28.4592382161848,28.6199509378622,141648.059732936,0.0,1.0
2022-09-12,32.98,33.05,32.58,32.58,146708,29.5611018456215,29.6238452394721,29.2025681664751,29.2025681664751,163675.558010929,0.0,1.0
2022-09-13,31.07,32.51,30.88,32.26,146695,27.8491035276974,29.1398247726245,27.6788000301029,28.915741223158,163661.054492006,0.0,1.0
2022-09-14,30.55,31.0,30.355,30.98,205781,27.3830097448071,27.7863601338468,27.2082245762232,27.7684334498895,229580.663651927,0.0,1.0
2022-09-15,30.02,30.83,29.85,30.24,201625,26.9079526199381,27.6339833202096,26.7555758063009,27.1051461434686,224944.000217803,0.0,1.0
2022-09-16,30.04,30.06,29.276,29.57,757407,26.9258793038954,26.9438059878527,26.2410799767258,26.5046022308984,845005.135141803,0.0,1.0
2022-09-19,30.27,30.5692,29.78,29.86,179203,27.1320361694046,27.4002193614061,26.6928324124502,26.7645391482795,199928.777041691,0.0,1.0
2022-09-20,29.48,29.785,29.28,29.75,147065,26.4239321530904,26.6973140834396,26.2446653135172,26.6659423865143,164073.846953658,0.0,1.0
2022-09-21,29.13,30.07,29.115,29.84,202312,26.1102151838373,26.9527693298314,26.0967701708693,26.7466124643222,225710.455410114,0.0,1.0
2022-09-22,28.31,29.0,28.31,28.91,179759,25.3752211415872,25.9936917381147,25.3752211415872,25.9130216603068,200549.081389471,0.0,1.0
2022-09-23,27.52,28.04,27.11,28.03,186221,24.667117125273,25.1332109081634,24.2996201041479,25.1242475661847,207758.445949459,0.0,1.0
2022-09-26,27.25,27.89,27.22,27.24,216295,24.4251068918492,24.9987607784834,24.3982168659132,24.4161435498705,241310.663494655,0.0,1.0
2022-09-27,27.1,27.65,26.83,27.45,176581,24.2906567621693,24.7836405709956,24.0486465287455,24.6043737314224,197003.528840471,0.0,1.0
2022-09-28,27.85,28.12,27.3,27.41,184109,24.9629074105688,25.2049176439926,24.4699236017425,24.5685203635078,205402.181952137,0.0,1.0
2022-09-29,27.14,27.45,26.55,27.25,187638,24.3265101300839,24.6043737314224,23.797672953343,24.4251068918492,209339.329512056,0.0,1.0
2022-09-30,26.51,27.43,26.51,27.16,259187,23.7618195854283,24.5864470474651,23.7618195854283,24.3444368140412,289163.35069784,0.0,1.0
2022-10-03,28.01,28.105,26.88,27.0,232805,25.1063208822274,25.1914726310246,24.0934632386388,24.2010233423827,259730.132526749,0.0,1.0
2022-10-04,29.01,29.19,28.63,28.63,192369,26.0026550800934,26.1639952357093,25.6620480849043,25.6620480849043,214617.494744693,0.0,1.0
2022-10-05,28.64,28.81,28.225,28.51,130285,25.671011426883,25.8233882405202,25.2990327347686,25.5544879811604,145353.150990088,0.0,1.0
2022-10-06,28.13,28.64,28.07,28.44,127610,25.2138809859713,25.671011426883,25.1601009340993,25.4917445873098,142368.773057874,0.0,1.0
2022-10-07,27.68,27.76,27.2,27.72,233865,24.8105305969316,24.8822373327609,24.3802901819559,24.8463839648462,260912.727146617,0.0,1.0
2022-10-10,27.74,28.19,27.675,27.68,125209,24.8643106488035,25.2676610378433,24.8060489259423,24.8105305969316,139690.084678344,0.0,1.0
2022-10-11,27.73,27.94,27.03,27.4,162789,24.8553473068249,25.0435774883768,24.2279133683187,24.5595570215291,181616.410918567,0.0,1.0
2022-10-12,27.69,27.9796,27.46,27.85,122777,24.8194939389102,25.0790723226122,24.6133370734011,24.9629074105688,136976.810984458,0.0,1.0
2022-10-13,27.65,28.06,26.765,27.11,204673,24.7836405709956,25.1511375921207,23.9903848058842,24.2996201041479,228344.517577575,0.0,1.0
2022-10-14,27.56,28.07,27.43,27.62,184303,24.7029704931877,25.1601009340993,24.5864470474651,24.7567505450596,205618.619080678,0.0,1.0
2022-10-17,28.58,28.71,28.015,28.27,226423,25.617231375011,25.7337548207336,25.1108025532167,25.3393677736725,252610.020390903,0.0,1.0
2022-10-18,29.1,29.57,28.63,29.19,188924,26.0833251579013,26.5046022308984,25.6620480849043,26.1639952357093,210774.062230122,0.0,1.0
2022-10-19,28.52,28.875,28.06,28.7,151954,25.563451323139,25.8816499633815,25.1511375921207,25.7247914787549,169528.285723974,0.0,1.0
2022-10-20,27.76,28.82,27.71,28.52,210954,24.8822373327609,25.8323515824989,24.8374206228676,25.563451323139,235351.948527943,0.0,1.0
2022-10-21,28.08,28.185,27.6,27.99,233527,25.169064276078,25.2631793668539,24.7388238611023,25.08839419827,260535.635654621,0.0,1.0
2022-10-24,28.3,28.86,27.72,28.42,347454,25.3662577996085,25.8682049504135,24.8463839648462,25.4738179033524,387638.897218484,0.0,1.0
2022-10-25,28.58,29.28,27.98,28.3,327150,25.617231375011,26.2446653135172,25.0794308562914,25.3662577996085,364986.631971504,0.0,1.0
2022-10-26,27.87,29.13,27.71,28.83,274525,24.9808340945261,26.1102151838373,24.8374206228676,25.8413149244775,306275.271716268,0.0,1.0
2022-10-27,28.07,28.52,27.91,28.16,268077,25.1601009340993,25.563451323139,25.0166874624408,25.2407710119073,299081.526330506,0.0,1.0
2022-10-28,28.86,28.9,28.03,28.31,223911,25.8682049504135,25.9040583183281,25.1242475661847,25.3752211415872,249807.494272876,0.0,1.0
2022-10-31,28.99,29.45,28.59,28.59,233715,25.9847283961361,26.3970421271544,25.6261947169897,25.6261947169897,260745.378851352,0.0,1.0
2022-11-01,28.94,29.33,28.86,29.21,223317,25.9399116862428,26.2894820234105,25.8682049504135,26.1819219196666,249144.795023629,0.0,1.0
2022-11-02,27.86,29.21,27.83,28.72,223280,24.9718707525475,26.1819219196666,24.9449807266115,25.7427181627122,249103.515777464,0.0,1.0
2022-11-03,27.9,28.316,27.125,27.51,135385,25.0077241204621,25.3805991467744,24.3130651171159,24.6581537832944,151042.993029075,0.0,1.0
2022-11-04,28.64,28.815,28.12,28.13,161952,25.671011426883,25.8278699115095,25.2049176439926,25.2138809859713,180682.607430992,0.0,1.0
2022-11-07,28.66,29.03,28.61,28.88,169021,25.6889381108403,26.0205817640507,25.644121400947,25.8861316343708,188569.174759149,0.0,1.0
2022-11-08,28.76,29.34,28.38,28.81,114263,25.7785715306269,26.2984453653892,25.4379645354378,25.8233882405202,127478.121745254,0.0,1.0
2022-11-09,27.9,28.735,27.71,28.62,174662,25.0077241204621,25.7561631756802,24.8374206228676,25.6530847429256,194862.586316389,0.0,1.0
2022-11-10,29.48,30.03,28.85,28.99,216405,26.4239321530904,26.9169159619167,25.8592416084348,25.9847283961361,241433.385577849,0.0,1.0
2022-11-11,29.95,30.23,29.49,29.56,149783,26.8452092260875,27.0961828014899,26.4328954950691,26.4956388889197,167106.198063847,0.0,1.0
2022-11-14,29.54,30.23,29.52,29.68,255685,26.4777122049624,27.0961828014899,26.4597855210051,26.6031989926636,285256.325831068,0.0,1.0
2022-11-15,29.82,30.45,29.64,30.05,131957,26.7286857803649,27.2933763250205,26.567345624749,26.9348426458741,147218.526654635,0.0,1.0
2022-11-16,29.19,29.93,29.06,29.68,148926,26.1639952357093,26.8272825421301,26.0474717899867,26.6031989926636,166150.081470237,0.0,1.0
2022-11-17,29.35,29.42,28.68,28.8,140610,26.3074087073678,26.3701521012185,25.7068647947976,25.8144248985415,156872.291980783,0.0,1.0
2022-11-18,29.21,29.72,28.97,29.5,127389,26.4687488629837,26.9308872375172,26.2512719808503,26.7315334288949,140582.114752081,0.32,1.0
2022-11-21,29.31,29.34,28.915,29.13,107807,26.5593642305393,26.586548840806,26.2014335286948,26.3962565689393,118972.093705717,0.0,1.0
2022-11-22,29.58,29.84,29.39,29.59,119834,26.8040257229394,27.0396256785839,26.6318565245838,26.8130872596949,132244.676849656,0.0,1.0
2022-11-23,29.48,29.85,29.31,29.51,85016,26.7134103553838,27.0486872153394,26.5593642305393,26.7405949656505,93820.7307362719,0.0,1.0
2022-11-25,29.53,29.87,29.41,29.65,53250,26.7587180391616,27.0668102888505,26.6499795980949,26.8674564802283,58764.8667510407,0.0,1.0
2022-11-28,28.64,29.36,28.59,29.36,116225,25.9522412679169,26.6046719143171,25.9069335841392,26.6046719143171,128261.90869746,0.0,1.0
2022-11-29,28.6,28.92,28.45,28.62,77274,25.9159951208947,26.2059642970726,25.7800720695614,25.9341181944058,85276.9260717357,0.0,1.0
2022-11-30,29.0,29.02,27.69,28.49,162183,26.278456591117,26.2965796646281,25.091395276139,25.8163182165836,178979.575291719,0.0,1.0
2022-12-01,29.34,29.65,29.04,29.22,156476,26.586548840806,26.8674564802283,26.3147027381392,26.4778103997393,172681.526567809,0.0,1.0
2022-12-02,29.12,29.21,28.74,29.0,100630,26.3871950321837,26.4687488629837,26.0428566354725,26.278456591117,111051.803589807,0.0,1.0
2022-12-05,28.73,29.346,28.67,28.94,143322,26.033795098717,26.5919857628593,25.9794258781836,26.2240873705837,158165.225023336,0.0,1.0
2022-12-06,28.48,28.905,28.2,28.81,120155,25.807256679828,26.1923719919392,25.5535336506724,26.1062873927614,132598.921398522,0.0,1.0
2022-12-07,28.08,28.75,28.06,28.32,86782,25.4447952096057,26.0519181722281,25.4266721360946,25.6622720917391,95769.6275378182,0.0,1.0
2022-12-08,28.29,28.45,27.95,28.19,103027,25.6350874814724,25.7800720695614,25.3269952317835,25.5444721139169,113697.050267784,0.0,1.0
2022-12-09,27.39,28.37,27.39,28.07,126806,24.8195491734722,25.7075797755169,24.8195491734722,25.4357336728502,139938.736023145,0.0,1.0
2022-12-12,28.56,28.63,27.19,27.37,181851,25.8797489738725,25.9431797311614,24.6383184383611,24.8014260999611,200684.502977343,0.0,1.0
2022-12-13,28.46,29.68,28.14,29.35,222672,25.7891336063169,26.8946410904949,25.4991644301391,26.5956103775615,245733.153224183,0.0,1.0
2022-12-14,28.15,28.755,27.99,28.44,170325,25.5082259668946,26.0564489406059,25.3632413788057,25.7710105328058,187964.806185371,0.0,1.0
2022-12-15,27.27,27.85,27.18,27.68,152167,24.7108107324056,25.2363798642279,24.6292569016055,25.0823337393834,167926.262514659,0.0,1.0
2022-12-16,27.35,28.02,27.0,27.18,658691,24.78330302645,25.3904259890724,24.4661492400055,24.6292569016055,726908.710706288,0.0,1.0
2022-12-19,26.92,27.62,26.81,27.51,170408,24.393656945961,25.0279645188501,24.2939800416499,24.9282876145389,188056.402127913,0.0,1.0
2022-12-20,27.11,27.6,26.8723,26.9,135186,24.5658261443166,25.009841445339,24.350433415637,24.3755338724499,149186.615523121,0.0,1.0
2022-12-21,27.45,27.69,27.245,27.31,149889,24.8739183940056,25.091395276139,24.6881568905167,24.7470568794278,165412.340139845,0.0,1.0
2022-12-22,27.75,27.76,26.92,27.11,160034,25.1457644966723,25.1548260334279,24.393656945961,24.5658261443166,176608.012875795,0.0,1.0
2022-12-23,28.16,28.18,27.67,27.67,145943,25.5172875036502,25.5354105771613,25.0732722026279,25.0732722026279,161057.670389618,0.0,1.0
2022-12-27,28.28,28.61,28.05,28.27,124912,25.6260259447169,25.9250566576503,25.417610599339,25.6169644079613,137848.582828282,0.0,1.0
2022-12-28,27.96,28.63,27.85,28.23,161428,25.336056768539,25.9431797311614,25.2363798642279,25.5807182609391,178146.383284263,0.0,1.0
2022-12-29,28.62,28.8797,28.145,28.19,179684,25.9341181944058,26.1694463039477,25.5036951985168,25.5444721139169,198293.076381108,0.0,1.0
2022-12-30,28.43,28.585,28.09,28.47,148744,25.7619489960502,25.9024028157614,25.4538567463613,25.7981951430725,164148.757559001,0.0,1.0
2023-01-03,28.94,29.02,28.47,28.73,163396,26.2240873705837,26.2965796646281,25.7981951430725,26.033795098717,180318.200331513,0.0,1.0
2023-01-04,29.21,29.529,29.04,29.26,208330,26.4687488629837,26.757811885486,26.3147027381392,26.5140565467615,229905.815779236,0.0,1.0
2023-01-05,28.83,29.19,28.545,29.19,121593,26.1244104662725,26.4506257894726,25.8661566687392,26.4506257894726,134185.848692194,0.0,1.0
2023-01-06,29.73,29.75,29.06,29.28,127074,26.9399487742727,26.9580718477838,26.3328258116504,26.5321796202726,140234.491596653,0.0,1.0
2023-01-09,29.72,29.98,29.47,29.75,153553,26.9308872375172,27.1664871931617,26.7043488186282,26.9580718477838,169455.804398545,0.0,1.0
2023-01-10,30.1,30.16,29.33,29.75,120337,27.2752256342284,27.3295948547617,26.5774873040504,26.9580718477838,132799.77033277,0.0,1.0
2023-01-11,30.45,30.67,29.99,30.3,177509,27.5923794206729,27.7917332292951,27.1755487299172,27.4564563693395,195892.821260291,0.0,1.0
2023-01-12,31.01,31.01,30.3682,30.65,106813,28.0998254789841,28.0998254789841,27.5182560500124,27.773610155784,117875.149526365,0.0,1.0
2023-01-13,30.67,30.86,30.21,30.56,111888,27.7917332292951,27.9639024276507,27.3749025385395,27.692056324984,123475.744808271,0.0,1.0
2023-01-17,30.78,30.95,30.58,30.9,95454,27.8914101336063,28.0454562584507,27.7101793984951,28.000148574673,105339.748185049,0.0,1.0
2023-01-18,30.22,31.08,30.15,30.99,84450,27.383964075295,28.163256236273,27.3205333180061,28.081702405473,93196.1126220732,0.0,1.0
2023-01-19,29.7,30.18,29.65,30.18,112548,26.912764164006,27.3477179282728,26.8674564802283,27.3477179282728,124204.098086313,0.0,1.0
2023-01-20,29.53,29.89,29.3,29.89,153721,26.7587180391616,27.0849333623616,26.5503026937837,27.0849333623616,169641.203414774,0.0,1.0
2023-01-23,29.5,29.92,29.43,29.81,129038,26.7315334288949,27.1121179726283,26.668102671606,27.0124410683172,142401.894381611,0.0,1.0
2023-01-24,29.64,29.8561,29.245,29.51,97858,26.8583949434727,27.0542147527603,26.5004642416282,26.7405949656505,107992.719822035,0.0,1.0
2023-01-25,30.05,30.07,29.19,29.5,113575,27.2299179504506,27.2480410239617,26.4506257894726,26.7315334288949,125337.459929567,0.0,1.0
2023-01-26,30.29,30.55,29.805,30.49,91291,27.4473948325839,27.6829947882284,27.0079102999394,27.6286255676951,100745.604705526,0.0,1.0
2023-01-27,30.58,30.9199,30.09,30.47,103789,27.7101793984951,28.0181810328165,27.2661640974728,27.610502494184,114537.967234249,0.0,1.0
2023-01-30,30.44,30.757,30.37,30.37,107490,27.5833178839173,27.8705685990685,27.5198871266284,27.5198871266284,118622.263419143,0.0,1.0
2023-01-31,31.77,31.85,30.5,30.5,958042,28.7885022724065,28.8609945664509,27.6376871044507,27.6376871044507,1057262.16848639,0.0,1.0
2023-02-01,31.85,32.19,31.38,31.53,240767,28.8609945664509,29.1690868161399,28.4351023389397,28.5710253902731,265702.172263809,0.0,1.0
2023-02-02,32.35,32.44,31.8,31.91,194285,29.3140714042288,29.3956252350288,28.8156868826731,28.9153637869843,214406.237309408,0.0,1.0
2023-02-03,32.3,32.86,32.08,32.09,189635,29.268763720451,29.7762097787623,29.0694099118288,29.0784714485843,209274.657395937,0.0,1.0
2023-02-06,31.65,32.21,31.37,32.08,136697,28.6797638313398,29.187209889651,28.4260408021842,29.0694099118288,150854.103103606,0.0,1.0
2023-02-07,31.94,31.94,31.18,31.34,151053,28.942548397251,28.942548397251,28.2538716038286,28.3988561919175,166696.890466572,0.0,1.0
2023-02-08,31.39,31.735,31.21,31.64,107010,28.4441638756953,28.756786893762,28.2810562140952,28.6707022945842,118092.551944204,0.0,1.0
2023-02-09,30.75,31.87,30.69,31.7,97029,27.8642255233396,28.8791176399621,27.8098563028063,28.7250715151176,107077.863962192,0.0,1.0
2023-02-10,31.1,31.25,30.56,30.57,110151,28.1813793097841,28.3173023611175,27.692056324984,27.7011178617396,121558.851408336,0.0,1.0
2023-02-13,31.67,31.74,30.86,30.97,82729,28.6978869048509,28.7613176621398,27.9639024276507,28.0635793319619,91296.8762713023,0.0,1.0
2023-02-14,31.27,31.655,31.035,31.54,102543,28.3354254346286,28.6842945997176,28.122479320873,28.5800869270286,113162.924530553,0.0,1.0
2023-02-15,31.46,31.5,30.99,31.01,85317,28.5075946329842,28.5438407800064,28.081702405473,28.0998254789841,94152.9039736815,0.0,1.0
2023-02-16,31.26,31.5,30.73,30.96,98424,28.326363897873,28.5438407800064,27.8461024498285,28.0545177952063,108617.337936234,0.0,1.0
2023-02-17,31.22,31.7,30.86,31.33,141977,28.2901177508508,28.7250715151176,27.9639024276507,28.3897946551619,156680.929327935,0.0,1.0
2023-02-21,30.64,31.09,30.43,30.78,161024,27.7645486190285,28.1723177730286,27.5742563471618,27.8914101336063,177700.542792856,0.0,1.0
2023-02-22,31.44,32.2,30.89,30.89,415999,28.4894715594731,29.1781483528955,27.9910870379174,27.9910870379174,459082.174714858,0.0,1.0
2023-02-23,31.99,33.43,31.0,33.43,193779,28.9878560810287,30.292717373829,28.0907639422285,30.292717373829,213847.833129576,0.0,1.0
2023-02-24,31.25,31.68,30.89,31.33,174185,28.6072715372953,29.0009075936485,28.2777157691857,28.6805061524308,190276.14160629,0.32,1.0
2023-02-27,31.41,32.13,31.19,31.58,264317,28.7537407675663,29.4128523037856,28.5523455759437,28.9093643247292,288734.500220741,0.0,1.0
2023-02-28,31.25,31.62,30.91,31.39,450860,28.6072715372953,28.9459816322969,28.2960244229695,28.7354321137824,492510.268993381,0.0,1.0
2023-03-01,31.37,31.57,30.9987,31.34,162834,28.7171234599985,28.9002099978372,28.377223302501,28.6896604793227,177876.540702808,0.0,1.0
2023-03-02,31.71,31.82,31.1,31.18,255399,29.0283705743243,29.1290681701356,28.4699566339163,28.5431912490518,278992.658897752,0.0,1.0
2023-03-03,32.25,32.46,31.54,31.95,271794,29.5227042264888,29.7149450912194,28.8727470171614,29.2480744197307,296902.222532021,0.0,1.0
2023-03-06,30.07,32.32,29.88,32.32,335613,27.5270609640471,29.5867845147323,27.3531287531003,29.5867845147323,366616.796583585,0.0,1.0
2023-03-07,29.94,30.35,29.84,30.15,240929,27.4080547144519,27.7833821170212,27.3165114455326,27.6002955791825,263185.926004317,0.0,1.0
2023-03-08,26.82,27.49,24.605,25.29,2252892,24.5519047241683,25.1652446259279,22.5242213176048,23.1512927097024,2461013.27448218,0.0,1.0
2023-03-09,28.03,28.45,27.15,27.68,902984,25.6595782780924,26.0440600075537,24.8539975116022,25.3391768368747,986401.305808275,0.0,1.0
2023-03-10,28.06,28.12,27.49,28.0,560179,25.6870412587682,25.7419672201198,25.1652446259279,25.6321152974166,611928.115101014,0.0,1.0
2023-03-13,26.14,28.3,26.05,27.86,830058,23.9294104955168,25.9067451041746,23.8470215534894,25.5039547209295,906738.430688257,0.0,1.0
2023-03-14,26.78,27.48,26.44,27.11,445392,24.5152874166006,25.156090299036,24.2040403022748,24.8173802040344,486537.137309807,0.0,1.0
2023-03-15,26.17,26.51,25.55,26.16,694130,23.9568734761926,24.2681205905184,23.3893052088927,23.9477191493007,758253.455654472,0.0,1.0
2023-03-16,26.92,26.945,25.65,25.8,413813,24.6434479930877,24.6663338103175,23.480848477812,23.618163381191,452040.881743685,0.0,1.0
2023-03-17,27.12,27.35,26.55,26.71,2093642,24.8265345309264,25.0370840494409,24.3047378980861,24.4512071283571,2287051.82228594,0.0,1.0
2023-03-20,26.23,27.79,25.92,27.51,426478,24.0117994375442,25.439874432686,23.7280153038942,25.1835532797118,465875.869448962,0.0,1.0
2023-03-21,26.81,27.53,26.6,26.75,508222,24.5427503972764,25.2018619334957,24.3505095325458,24.4878244359248,555171.347931406,0.0,1.0
2023-03-22,26.57,27.5,26.54,26.89,225129,24.32304655187,25.1743989528199,24.2955835711942,24.6159850124119,245926.328235396,0.0,1.0
2023-03-23,26.5,27.24,26.18,26.81,234574,24.2589662636264,24.9363864536296,23.9660278030845,24.5427503972764,256243.853610552,0.0,1.0
2023-03-24,26.96,27.02,26.24,26.29,340069,24.6800653006554,24.734991262007,24.0209537644361,24.0667253988958,371484.440106264,0.0,1.0
2023-03-27,27.58,27.68,27.1,27.42,222258,25.2476335679554,25.3391768368747,24.8082258771425,25.1011643376844,242790.106387638,0.0,1.0
2023-03-28,27.58,27.77,27.34,27.37,261893,25.2476335679554,25.4215657789021,25.0279297225489,25.0553927032247,286086.572056699,0.0,1.0
2023-03-29,27.46,27.85,27.23,27.85,156636,25.1377816452521,25.4948003940376,24.9272321267377,25.4948003940376,171105.971907127,0.0,1.0
2023-03-30,27.41,27.7,27.28,27.62,164653,25.0920100107925,25.3574854906586,24.9730037611973,25.2842508755231,179863.579205445,0.0,1.0
2023-03-31,27.84,27.84,27.43,27.58,309984,25.4856460671457,25.4856460671457,25.1103186645763,25.2476335679554,338620.199670948,0.0,1.0
2023-04-03,28.09,28.17,27.58,27.86,367903,25.714504239444,25.7877388545795,25.2476335679554,25.5039547209295,401889.73404931,0.0,1.0
2023-04-04,26.89,28.22,26.86,28.22,205916,24.6159850124119,25.8335104890392,24.5885220317361,25.8335104890392,224938.438872468,0.0,1.0
2023-04-05,26.55,27.07,26.24,26.62,181561,24.3047378980861,24.7807628964667,24.0209537644361,24.3688181863296,198333.533577401,0.0,1.0
2023-04-06,26.54,26.84,26.45,26.72,160788,24.2955835711942,24.5702133779522,24.2131946291668,24.460361455249,175641.532029693,0.0,1.0
2023-04-10,26.62,27.03,26.42,26.55,246845,24.3688181863296,24.744145588899,24.185731648491,24.3047378980861,269648.443751212,0.0,1.0
2023-04-11,26.61,26.95,26.55,26.74,198481,24.3596638594377,24.6709109737635,24.3047378980861,24.4786701090329,216816.596504625,0.0,1.0
2023-04-12,26.33,26.92,26.27,26.87,163840,24.1033427064635,24.6434479930877,24.0484167451119,24.597676358628,178975.47458607,0.0,1.0
2023-04-13,26.24,26.46,26.0,26.4,156394,24.0209537644361,24.2223489560587,23.8012499190297,24.1674229947071,170841.616042565,0.0,1.0
2023-04-14,25.85,26.5406,25.65,26.29,197553,23.6639350156507,24.2961328308077,23.480848477812,24.0667253988958,215802.868230602,0.0,1.0
2023-04-17,26.46,26.47,25.9,25.95,177251,24.2223489560587,24.2315032829506,23.7097066501104,23.75547828457,193625.377477145,0.0,1.0
2023-04-18,26.17,26.64,25.92,26.52,204390,23.9568734761926,24.3871268401135,23.7280153038942,24.2772749174103,223271.46759428,0.0,1.0
2023-04-19,26.65,26.75,25.81,26.09,224195,24.3962811670055,24.4878244359248,23.627317708083,23.8836388610571,244906.045683739,0.0,1.0
2023-04-20,26.37,26.86,26.2,26.56,167335,24.1399600140313,24.5885220317361,23.9843364568684,24.313892224978,182793.341307739,0.0,1.0
2023-04-21,26.3,26.65,26.07,26.41,192205,24.0758797257877,24.3962811670055,23.8653302072732,24.176577321599,209960.822099705,0.0,1.0
2023-04-24,26.3,26.58,26.14,26.3,118829,24.0758797257877,24.3322008787619,23.9294104955168,24.0758797257877,129806.376157154,0.0,1.0
2023-04-25,25.54,26.5,25.42,26.1,209122,23.3801508820007,24.2589662636264,23.2702989592975,23.8927931879491,228440.607888111,0.0,1.0
2023-04-26,25.14,25.52,24.92,25.3,221096,23.0139778063233,23.3618422282169,22.8125826147008,23.1604470365943,241520.7612859,0.0,1.0
2023-04-27,25.52,25.685,25.18,25.29,146615,23.3618422282169,23.5128886219338,23.0505951138911,23.1512927097024,160159.23587913,0.0,1.0
2023-04-28,25.98,26.19,25.55,25.55,222683,23.7829412652458,23.9751821299765,23.3893052088927,23.3893052088927,243254.367720031,0.0,1.0
2023-05-01,25.98,26.46,25.895,25.99,157476,23.7829412652458,24.2223489560587,23.7051294866644,23.7920955921378,172023.570775854,0.0,1.0
2023-05-02,25.67,25.92,25.2725,25.87,156538,23.4991571315959,23.7280153038942,23.1352726376415,23.6822436694346,170998.918705775,0.0,1.0
2023-05-03,25.57,26.14,25.54,25.77,175715,23.4076138626765,23.9294104955168,23.3801508820007,23.5907004005152,191947.482402901,0.0,1.0
2023-05-04,24.9,25.42,24.81,25.27,191170,22.7942739609169,23.2702989592975,22.7118850188895,23.1329840559185,208830.20920788,0.0,1.0
2023-05-05,25.22,25.59,24.83,25.3,224885,23.0872124214588,23.4259225164604,22.7301936726734,23.1604470365943,245659.787611623,0.0,1.0
2023-05-08,27.12,28.55,25.9,25.9,477234,24.8265345309264,26.135603276473,23.7097066501104,23.7097066501104,521320.688712209,0.0,1.0
2023-05-09,27.39,27.595,26.48,27.16,291236,25.0737013570086,25.2613650582933,24.2406576098426,24.8631518384941,318140.266824638,0.0,1.0
2023-05-10,27.47,28.06,27.08,27.97,281861,25.1469359721441,25.6870412587682,24.7899172233586,25.6046523167408,307899.208021876,0.0,1.0
2023-05-11,27.49,27.57,26.9175,27.28,194961,25.1652446259279,25.2384792410634,24.6411594113647,24.9730037611973,212971.420292815,0.0,1.0
2023-05-12,27.71,28.09,27.22,27.67,176223,25.3666398175505,25.714504239444,24.9180777998457,25.3300225099828,192502.41124256,0.0,1.0
2023-05-15,27.15,27.78,27.035,27.78,285574,24.8539975116022,25.4307201057941,24.7487227523449,25.4307201057941,311955.213497572,0.0,1.0
2023-05-16,26.18,27.44,26.08,27.22,253632,23.9660278030845,25.1194729914683,23.8744845341652,24.9180777998457,277062.424134608,0.0,1.0
2023-05-17,26.77,26.94,26.24,26.37,217326,24.5061330897087,24.6617566468716,24.0209537644361,24.1399600140313,237402.490172682,0.0,1.0
2023-05-18,27.24,27.44,26.53,26.77,196827,24.9363864536296,25.1194729914683,24.2864292443022,24.5061330897087,215009.800636916,0.0,1.0
2023-05-19,26.51,27.7,26.4,27.5,215208,24.2681205905184,25.3574854906586,24.1674229947071,25.1743989528199,235088.830167962,0.0,1.0
2023-05-22,26.63,27.0791,26.21,26.64,231218,24.3779725132216,24.7890933339384,23.9934907837603,24.3871268401135,252577.827654064,0.0,1.0
2023-05-23,27.01,27.57,26.48,26.64,240505,24.7258369351151,25.2384792410634,24.2406576098426,24.3871268401135,262722.75705153,0.0,1.0
2023-05-24,26.67,27.14,26.4,27.13,256462,24.4145898207893,24.8448431847102,24.1674229947071,24.8356888578183,280153.858418535,0.0,1.0
2023-05-25,26.0,26.64,25.95,26.64,210346,23.8012499190297,24.3871268401135,23.75547828457,24.3871268401135,229777.6805254,0.0,1.0
2023-05-26,26.49,26.61,25.8,25.88,351612,24.2498119367345,24.3596638594377,23.618163381191,23.6913979963265,384093.777894026,0.0,1.0
2023-05-30,26.23,26.66,25.84,26.63,434211,24.0117994375442,24.4054354938974,23.6547806887588,24.3779725132216,474323.240939282,0.0,1.0
2023-05-31,25.5,26.27,25.06,26.21,1859287,23.343533574433,24.0484167451119,22.9407431911879,23.9934907837603,2031047.19980902,0.0,1.0
2023-06-01,25.62,25.97,25.26,25.78,356894,23.4533854971362,23.7737869383539,23.1238297290266,23.5998547274072,389863.726970952,0.0,1.0
2023-06-02,26.67,26.835,26.05,26.14,357737,24.4145898207893,24.5656362145062,23.8470215534894,23.9294104955168,390784.602978497,0.0,1.0
2023-06-05,25.59,26.435,25.57,26.34,395819,23.4259225164604,24.1994631388289,23.4076138626765,24.1124970333555,432384.603120017,0.0,1.0
2023-06-06,26.3,26.57,25.63,25.63,220732,24.0758797257877,24.32304655187,23.4625398240281,23.4625398240281,241123.135109451,0.0,1.0
2023-06-07,27.57,27.73,26.53,26.53,326254,25.2384792410634,25.3849484713344,24.2864292443022,24.2864292443022,356393.215854515,0.0,1.0
2023-06-08,26.89,27.37,26.6,27.12,250538,24.9089234729538,25.3535602623557,24.6402887460235,25.1219786012089,270463.989634679,0.32,1.0
2023-06-09,26.7,27.11,26.56,26.74,174538,24.7329214104822,25.112715334763,24.60323568024,24.7699744762657,188419.496534888,0.0,1.0
2023-06-12,26.5,27.1525,26.5,26.78,365469,24.5476560815647,25.152084217158,24.5476560815647,24.8070275420492,394535.77432484,0.0,1.0
2023-06-13,26.63,27.35,26.59,26.68,393043,24.6680785453611,25.335033729464,24.6310254795776,24.7143948775904,424302.811860809,0.0,1.0
2023-06-14,26.29,27.035,26.15,26.77,263551,24.3531274862014,25.0432408364189,24.2234417559591,24.7977642756033,284511.950012411,0.0,1.0
2023-06-15,26.7,26.73,26.11,26.17,241624,24.7329214104822,24.7607112098198,24.1863886901757,24.2419682888509,260841.034220317,0.0,1.0
2023-06-16,26.8,26.91,26.25,26.91,679500,24.8255540749409,24.9274500058455,24.3160744204179,24.9274500058455,733542.540280376,0.0,1.0
2023-06-20,26.66,27.055,26.44,26.67,268504,24.6958683446987,25.0617673693107,24.4920764828895,24.7051316111446,289858.875990349,0.0,1.0
2023-06-21,27.16,27.795,26.36,26.62,429185,25.1590316669924,25.7472490863053,24.4179703513225,24.6588152789152,463319.286460975,0.0,1.0
2023-06-22,27.55,27.61,26.87,27.01,304827,25.5202990583814,25.5758786570567,24.890396940062,25.0200826703043,329070.74602803,0.0,1.0
2023-06-23,27.5,28.1,27.24,27.25,2034599,25.4739827261521,26.0297787129045,25.2331377985594,25.2424010650052,2196416.36337294,0.0,1.0
2023-06-26,26.92,27.58,26.74,27.48,357236,24.9367132722914,25.5480888577191,24.7699744762657,25.4554561932603,385647.980749964,0.0,1.0
2023-06-27,27.42,27.76,26.92,27.09,198851,25.3998765945851,25.7148276537448,24.9367132722914,25.0941888018713,214666.177597193,0.0,1.0
2023-06-28,27.5,27.605,27.11,27.3,187802,25.4739827261521,25.5712470238337,25.112715334763,25.2887173972346,202738.419646409,0.0,1.0
2023-06-29,27.98,28.04,27.3123,27.59,223495,25.918619515554,25.9741991142292,25.300111214963,25.5573521241649,241270.184017605,0.0,1.0
2023-06-30,28.18,28.3,27.86,28.1,235593,26.1038848444715,26.2150440418219,25.8074603182035,26.0297787129045,254330.371879727,0.0,1.0
2023-07-03,28.61,28.81,28.155,28.16,144340,26.502205301644,26.6874706305615,26.0807266783568,26.0853583115797,155819.764921368,0.0,1.0
2023-07-05,28.03,28.49,27.73,28.41,273523,25.9649358477834,26.3910461042935,25.6870378544072,26.3169399727266,295277.051133346,0.0,1.0
2023-07-06,27.49,27.965,27.26,27.89,188523,25.4647194597062,25.9047246158852,25.2516643314511,25.8352501175411,203516.762798053,0.0,1.0
2023-07-07,27.68,27.9775,27.45,27.45,151742,25.6407215221778,25.9163036989425,25.4276663939227,25.4276663939227,163810.466736166,0.0,1.0
2023-07-10,27.4,28.09,27.29,27.43,173952,25.3813500616933,26.0205154464586,25.2794541307887,25.409139861031,187786.890311776,0.0,1.0
2023-07-11,27.63,27.67,27.27,27.53,118008,25.5944051899484,25.6314582557319,25.260927597897,25.5017725254897,127393.507127898,0.0,1.0
2023-07-12,27.84,28.22,27.77,28.13,153412,25.7889337853118,26.140937910255,25.7240909201906,26.0575685122421,165613.286518753,0.0,1.0
2023-07-13,28.25,28.31,27.76,27.76,224794,26.1687277095926,26.2243073082678,25.7148276537448,25.7148276537448,242672.497129929,0.0,1.0
2023-07-14,27.8,28.15,27.24,28.15,177750,25.7518807195283,26.0760950451338,25.2331377985594,26.0760950451338,191886.955901158,0.0,1.0
2023-07-17,27.7,27.88,27.5003,27.77,171421,25.6592480550695,25.8259868510953,25.4742606241454,25.7240909201906,185054.592784993,0.0,1.0
2023-07-18,28.18,28.4,27.76,27.82,151320,26.1038848444715,26.3076767062807,25.7148276537448,25.77040725242,163354.903892901,0.0,1.0
2023-07-19,28.29,28.35,27.71,28.25,192214,26.2057807753761,26.2613603740513,25.6685113215154,26.1687277095926,207501.318377413,0.0,1.0
2023-07-20,28.34,28.41,28.03,28.39,160849,26.2520971076054,26.3169399727266,25.9649358477834,26.2984134398348,173641.77198169,0.0,1.0
2023-07-21,28.58,28.59,28.27,28.52,294315,26.4744155023064,26.4836787687523,26.1872542424843,26.4188359036312,317722.697192964,0.0,1.0
2023-07-24,28.73,28.98,28.5,28.6,208548,26.6133644989945,26.8449461601413,26.4003093707394,26.4929420351981,225134.407197045,0.0,1.0
2023-07-25,28.83,29.22,28.66,28.66,152908,26.7059971634532,27.0672645548423,26.5485216338734,26.5485216338734,165069.201985566,0.0,1.0
2023-07-26,29.17,29.42,28.72,28.72,130018,27.0209482226129,27.2525298837598,26.6041012325486,26.6041012325486,140358.696103273,0.0,1.0
2023-07-27,28.74,29.24,28.52,29.16,162384,26.6226277654404,27.085791087734,26.4188359036312,27.0116849561671,175298.854835745,0.0,1.0
2023-07-28,28.84,29.12,28.58,29.08,130077,26.7152604298991,26.9746318903836,26.4744155023064,26.9375788246001,140422.388538706,0.0,1.0
2023-07-31,29.09,29.2,28.82,28.9,366506,26.9468420910459,27.0487380219506,26.6967338970074,26.7708400285744,395655.249842531,0.0,1.0
2023-08-01,28.95,29.145,28.64,28.83,148160,26.8171563608037,26.9977900564982,26.5299951009816,26.7059971634532,159943.580232436,0.0,1.0
2023-08-02,28.92,29.25,28.37,28.76,113830,26.7893665614661,27.0950543541799,26.2798869069431,26.6411542983321,122883.219073017,0.0,1.0
2023-08-03,28.97,29.07,28.66,28.77,132234,26.8356828936955,26.9283155581542,26.5485216338734,26.650417564778,142750.940796814,0.0,1.0
2023-08-04,28.69,29.29,28.69,28.94,119793,26.576311433211,27.1321074199634,26.576311433211,26.8078930943578,129320.473182939,0.0,1.0
2023-08-07,28.54,28.83,28.35,28.83,153937,26.4373624365229,26.7059971634532,26.2613603740513,26.7059971634532,166180.041240825,0.0,1.0
2023-08-08,29.09,29.54,27.92,29.47,220363,26.9468420910459,27.3636890811103,25.8630399168788,27.2988462159891,237889.087275651,0.0,1.0
2023-08-09,32.49,32.65,29.7,30.0,469102,30.0963526826429,30.2445649457769,27.5119013442442,27.7897993376204,506410.997396034,0.0,1.0
2023-08-10,32.29,32.95,31.91,32.27,355477,29.9110873537255,30.5224629391531,29.5590832287823,29.8925608208337,383749.082547825,0.0,1.0
2023-08-11,32.73,32.74,32.0,32.1,192443,30.3186710773439,30.3279343437898,29.6424526267951,29.7350852912539,207748.531389516,0.0,1.0
2023-08-14,32.75,32.92,32.105,32.27,209518,30.3371976102356,30.4946731398155,29.7397169244768,29.8925608208337,226181.554016871,0.0,1.0
2023-08-15,32.58,32.925,32.48,32.58,149472,30.1797220806558,30.4993047730384,30.0870894161971,30.1797220806558,161359.927271212,0.0,1.0
2023-08-16,32.07,32.99,32.02,32.76,129546,29.7072954919162,30.5595160049366,29.6609791596869,30.3464608766815,139849.156619811,0.0,1.0
2023-08-17,31.84,32.53,31.76,32.28,172511,29.4942403636612,30.1334057484264,29.4201342320942,29.9018240872796,186231.283541292,0.0,1.0
2023-08-18,31.95,32.28,31.62,31.64,165021,29.5961362945658,29.9018240872796,29.2904485018519,29.3089750347437,178145.582839747,0.0,1.0
2023-08-21,31.49,32.09,31.32,31.99,211308,29.1700260380556,29.725822024808,29.0125505084757,29.6331893603493,228113.917735932,0.0,1.0
2023-08-22,31.41,31.9,31.22,31.67,140629,29.0959199064886,29.5498199623364,28.919917844017,29.3367648340813,151813.618685929,0.0,1.0
2023-08-23,31.52,31.55,31.12,31.47,193295,29.1978158373932,29.2256056367308,28.8272851795583,29.1514995051638,208668.293338477,0.0,1.0
2023-08-24,30.52,31.26,30.37,30.99,235865,28.5679137190738,29.260582662459,28.4275078521714,29.0078521020346,251981.991782401,0.32,1.0
2023-08-25,30.76,31.03,30.5,30.59,185758,28.7925631061176,29.0452936665419,28.5491929368202,28.6334364569616,198451.109022175,0.0,1.0
2023-08-28,31.49,31.53,30.81,30.81,115104,29.475871658376,29.5133132228833,28.8393650617518,28.8393650617518,122969.220452892,0.0,1.0
2023-08-29,31.73,31.78,31.42,31.42,98421,29.7005210454198,29.7473230010539,29.4103489204882,29.4103489204882,105146.247273719,0.0,1.0
2023-08-30,32.5,32.57,31.74,31.74,186957,30.4212711621854,30.4867939000732,29.7098814365466,29.7098814365466,199732.038401893,0.0,1.0
2023-08-31,32.76,33.09,32.44,32.44,312021,30.6646413314829,30.9735342386682,30.3651088154244,30.3651088154244,333341.839857277,0.0,1.0
2023-09-01,33.24,33.54,32.88,32.9,202167,31.1139401055706,31.3947518393753,30.7769660250048,30.7956868072585,215981.359390637,0.0,1.0
2023-09-05,32.34,33.25,32.06,33.0,273765,30.2715049041562,31.1233004966974,30.0094139526051,30.8892907185267,292471.752826019,0.0,1.0
2023-09-06,31.98,32.71,31.59,32.33,235645,29.9345308235904,30.6178393758488,29.5694755696442,30.2621445130294,251746.958868692,0.0,1.0
2023-09-07,31.38,32.29,31.18,32.02,227487,29.3729073559809,30.2247029485221,29.1856995334443,29.9719723880978,243031.511095767,0.0,1.0
2023-09-08,31.5,31.82,31.14,31.42,220126,29.4852320495028,29.7847645655612,29.148257968937,29.4103489204882,235167.523469327,0.0,1.0
2023-09-11,31.45,31.59,31.025,31.36,222722,29.4384300938687,29.5694755696442,29.0406134709785,29.3541865737272,237940.911851101,0.0,1.0
2023-09-12,31.73,31.92,31.55,31.55,213927,29.7005210454198,29.8783684768295,29.5320340051369,29.5320340051369,228544.936959844,0.0,1.0
2023-09-13,31.73,31.88,31.46,31.8,218598,29.7005210454198,29.8409269123222,29.4477904849955,29.7660437833076,233535.113050471,0.0,1.0
2023-09-14,32.72,32.79,32.11,32.14,235952,30.6271997669756,30.6927225048634,30.0562159082392,30.0842970816197,252074.936616459,0.0,1.0
2023-09-15,32.49,32.86,32.15,32.59,1345770,30.4119107710586,30.7582452427512,30.0936574727465,30.5055146823268,1437728.38310475,0.0,1.0
2023-09-18,32.87,33.47,32.5978,32.71,251999,30.767605633878,31.3292291014876,30.5128157874058,30.6178393758488,269218.451008726,0.0,1.0
2023-09-19,33.31,33.385,32.93,33.0,226624,31.1794628434583,31.2496657769095,30.8237679806389,30.8892907185267,242109.54107517,0.0,1.0
2023-09-20,33.52,34.35,33.31,33.71,307561,31.3760310571217,32.1529435206483,31.1794628434583,31.5538784885314,328577.081697526,0.0,1.0
2023-09-21,34.07,34.16,33.21,33.41,303838,31.8908525690971,31.9750960892386,31.0858589321901,31.2730667547266,324599.683798704,0.0,1.0
2023-09-22,33.87,34.535,33.86,34.15,210986,31.7036447465606,32.3261107564946,31.6942843554338,31.9657356981117,225402.974236117,0.0,1.0
2023-09-25,33.65,34.01,33.38,33.71,148693,31.4977161417704,31.8346902223362,31.2449855813461,31.5538784885314,158853.404719228,0.0,1.0
2023-09-26,32.96,33.705,32.94,33.49,176014,30.8518491540194,31.549198292968,30.8331283717658,31.3479498837412,188041.287607689,0.0,1.0
2023-09-27,34.54,34.68,33.73,33.85,296807,32.330790952058,32.4618364278335,31.572599270785,31.684923964307,317088.245542828,0.0,1.0
2023-09-28,34.85,34.96,34.365,34.51,341133,32.6209630769896,32.7239273793847,32.1669841073385,32.3027097786775,364443.10432962,0.0,1.0
2023-09-29,34.63,34.9,34.33,34.87,289225,32.4150344721994,32.6677650326237,32.1342227383946,32.6396838592432,308988.156671253,0.0,1.0
2023-10-02,34.15,34.55,33.85,34.55,243654,31.9657356981117,32.3401513431848,31.684923964307,32.3401513431848,260303.225259149,0.0,1.0
2023-10-03,34.17,34.299,33.82,33.99,204744,31.9844564803654,32.1052055259015,31.6568427909265,31.8159694400825,218734.449475318,0.0,1.0
2023-10-04,34.79,34.83,34.02,34.11,193174,32.5648007302286,32.6022422947359,31.844050613463,31.9282941336044,206373.854877042,0.0,1.0
2023-10-05,34.95,34.975,34.57,34.71,214745,32.7145669882579,32.7379679660749,32.3588721254384,32.489917601214,229418.832066274,0.0,1.0
2023-10-06,35.29,35.5,34.58,34.71,280567,33.0328202865699,33.2293885002333,32.3682325165653,32.489917601214,299738.543185352,0.0,1.0
2023-10-09,35.8,35.935,35.01,35.26,186240,33.5102002340381,33.6365655142502,32.7707293350188,33.0047391131895,198966.044769484,0.0,1.0
2023-10-10,36.09,36.47,35.97,36.0,136347,33.781651576716,34.1373464395354,33.6693268831941,33.6974080565746,145663.784934412,0.0,1.0
2023-10-11,36.65,36.7182,36.06,36.06,141301,34.3058334798183,34.3696713473033,33.7535704033356,33.7535704033356,150956.298818583,0.0,1.0
2023-10-12,36.19,36.62,35.78,36.53,164004,33.8752554879843,34.2777523064378,33.4914794517844,34.1935087862964,175210.627181994,0.0,1.0
2023-10-13,35.49,36.39,35.33,36.39,124642,33.2200281091065,34.0624633105208,33.0702618510772,34.0624633105208,133158.965593632,0.0,1.0
2023-10-16,35.91,36.265,35.2623,35.72,116767,33.6131645364332,33.9454584214355,33.0068920031486,33.4353171050235,124745.855614252,0.0,1.0
2023-10-17,36.48,36.92,35.606,35.73,371528,34.1467068306623,34.5585640402426,33.3286086461776,33.4446774961503,396915.038021461,0.0,1.0
2023-10-18,35.26,36.07,35.2,36.07,155566,33.0047391131895,33.7629307944624,32.9485767664285,33.7629307944624,166196.046609802,0.0,1.0
2023-10-19,34.48,35.345,34.4,35.09,232549,32.274628605297,33.0843024377675,32.1997454762824,32.8456124640334,248439.404773941,0.0,1.0
2023-10-20,33.91,34.86,33.81,34.63,449328,31.7410863110679,32.6303234681164,31.6474823997997,32.4150344721994,480031.222960604,0.0,1.0
2023-10-23,33.57,34.08,33.55,33.84,292842,31.4228330127558,31.900212960224,31.4041122305022,31.6755635731801,312852.311438925,0.0,1.0
2023-10-24,33.66,34.11,33.4,33.84,152352,31.5070765328973,31.9282941336044,31.2637063635998,31.6755635731801,162762.429406789,0.0,1.0
2023-10-25,33.25,33.7499,33.07,33.49,162579,31.1233004966974,31.5912264491274,30.9548134564145,31.3479498837412,173688.25490001,0.0,1.0
2023-10-26,33.35,33.91,33.2,33.2,147886,31.2169044079656,31.7410863110679,31.0764985410633,31.0764985410633,157991.261258484,0.0,1.0
2023-10-27,32.86,33.395,32.7001,33.21,216022,30.7582452427512,31.2590261680364,30.6085725886332,31.0858589321901,230783.091297216,0.0,1.0
2023-10-30,33.37,33.75,33.21,33.28,269644,31.2356251902193,31.5913200530387,31.0858589321901,31.1513816700779,288069.159019667,0.0,1.0
2023-10-31,34.69,34.85,33.26,34.02,274945,32.4711968189604,32.6209630769896,31.1326608878242,31.844050613463,293732.383908643,0.0,1.0
2023-11-01,36.56,36.62,34.64,35.07,452780,34.2215899596769,34.2777523064378,32.4243948633262,32.8268916817798,483719.103042993,0.0,1.0
2023-11-02,37.71,38.0,36.72,36.96,329057,35.2980349392619,35.5694862819399,34.3713562177061,34.5960056047499,351541.934029812,0.0,1.0
2023-11-03,38.55,38.68,38.0,38.37,259788,36.0843077939153,36.205992878564,35.5694862819399,35.9158207536324,277539.684485474,0.0,1.0
2023-11-06,38.46,38.59,38.11,38.5,279442,36.0000642737739,36.1217493584226,35.672450584335,36.0375058382812,298536.670331154,0.0,1.0
2023-11-07,38.14,38.4325,37.9,38.42,188057,35.7005317577154,35.9743231981751,35.4758823706716,35.9626227092666,200907.202970441,0.0,1.0
2023-11-08,38.05,38.12,37.71,38.12,221274,35.616288237574,35.6818109754618,35.2980349392619,35.6818109754618,236393.967946321,0.0,1.0
2023-11-09,37.84,38.29,37.45,38.15,218656,35.4197200239106,35.8409376246178,35.0546647699644,35.7098921488423,233597.076273176,0.0,1.0
2023-11-10,37.97,38.115,37.49,37.98,321252,35.5414051085594,35.6771307798984,35.0921063344717,35.5507654996862,343203.607250249,0.0,1.0
2023-11-13,37.87,37.98,37.38,37.75,222007,35.4478011972911,35.5507654996862,34.9891420320766,35.3354765037692,237177.054881545,0.0,1.0
2023-11-14,39.71,39.71,38.37,38.92,359046,37.1701131646272,37.1701131646272,35.9158207536324,36.4306422656079,383580.125162715,0.0,1.0
2023-11-15,39.39,39.87,39.15,39.53,280993,36.8705806485687,37.3198794226564,36.6459312615249,37.0016261243443,300193.652372808,0.0,1.0
2023-11-16,39.28,39.59,39.03,39.42,160411,36.7676163461736,37.0577884711052,36.533606568003,36.8986618219492,171372.112368545,0.0,1.0
2023-11-17,39.21,39.38,38.6571,39.2,204432,37.0016261243443,37.1620514352634,36.4798663925374,36.992189341349,216633.1472315,0.32,1.0
2023-11-20,39.37,39.47,38.69,39.0,192260,37.1526146522682,37.2469824822206,36.5109134085917,36.8034536814442,203734.683839752,0.0,1.0
2023-11-21,39.19,39.45,38.83,39.2,166968,36.9827525583538,37.2281089162301,36.6430283705251,36.992189341349,176933.177423051,0.0,1.0
2023-11-22,39.16,39.63,38.86,39.39,117831,36.9544422093681,37.3979710101445,36.6713387195108,37.1714882182586,124863.526118391,0.0,1.0
2023-11-24,39.3,39.32,39.03,39.32,58158,37.0865571713015,37.1054307372919,36.8317640304299,37.1054307372919,61629.0530674727,0.0,1.0
2023-11-27,39.07,39.435,38.97,39.03,225600,36.8695111624109,37.2139537417372,36.7751433324585,36.8317640304299,239064.520307126,0.0,1.0
2023-11-28,38.73,39.07,38.55,38.97,252423,36.5486605405727,36.8695111624109,36.3787984466583,36.7751433324585,267488.401637791,0.0,1.0
2023-11-29,38.99,39.52,38.77,38.87,339591,36.794016898449,37.2941663971968,36.5864076725536,36.6807755025061,359858.86310114,0.0,1.0
2023-11-30,39.07,39.14,38.63,38.94,351016,36.8695111624109,36.9355686433776,36.4542927106202,36.7468329834727,371965.743174318,0.0,1.0
2023-12-01,39.69,39.84,38.8285,39.05,253097,37.4545917081159,37.5961434530445,36.6416128530758,36.8506375964204,268202.628085872,0.0,1.0
2023-12-04,40.22,40.25,39.3,39.49,227340,37.9547412068637,37.9830515558495,37.0865571713015,37.2658560482111,240908.369000985,0.0,1.0
2023-12-05,39.76,40.11,39.51,40.11,199699,37.5206491890826,37.8509365939161,37.2847296142015,37.8509365939161,211617.666847575,0.0,1.0
2023-12-06,40.09,40.14,39.46,39.78,385781,37.8320630279256,37.8792469429018,37.2375456992253,37.5395227550731,408805.628140973,0.0,1.0
2023-12-07,40.58,40.59,39.621,40.13,301435,38.2944653946925,38.3039021776877,37.3894779054487,37.8698101599066,319425.592547777,0.0,1.0
2023-12-08,40.34,40.47,39.86,40.45,409220,38.0679826028066,38.1906607817448,37.615017019035,38.1717872157543,433643.541667032,0.0,1.0
2023-12-11,40.53,40.58,39.84,40.19,408583,38.2472814797162,38.2944653946925,37.5961434530445,37.926430857878,432968.523495774,0.0,1.0
2023-12-12,40.09,40.62,40.06,40.53,330754,37.8320630279256,38.3322125266734,37.8037526789399,38.2472814797162,350494.443039287,0.0,1.0
2023-12-13,40.92,40.96,39.44,40.1,600350,38.6153160165307,38.6530631485117,37.2186721332349,37.8414998109208,636180.783538933,0.0,1.0
2023-12-14,41.5,41.59,40.955,41.03,395637,39.1626494302547,39.2475804772119,38.648344757014,38.7191206294783,419249.865340207,0.0,1.0
2023-12-15,41.0,41.54,40.38,41.54,1809806,38.6908102804926,39.2003965622357,38.1057297347876,39.2003965622357,1917820.9363429,0.0,1.0
2023-12-18,41.17,41.635,40.96,41.33,270209,38.8512355914117,39.2900460006905,38.6530631485117,39.0022241193356,286335.926275126,0.0,1.0
2023-12-19,41.64,41.76,41.275,41.33,197402,39.2947643921881,39.408005788131,38.9503218128618,39.0022241193356,209183.57463505,0.0,1.0
2023-12-20,42.03,43.22,41.1,41.22,460547,39.6627989290026,40.7857761054364,38.785178110445,38.8984195063879,488033.899086374,0.0,1.0
2023-12-21,42.21,42.785,41.72,42.48,246110,39.8326610229169,40.3752760451433,39.37025865615,40.0874541637885,260798.62186519,0.0,1.0
2023-12-22,42.35,42.61,42.18,42.31,208902,39.9647759848503,40.2101323427266,39.8043506739312,39.9270288528693,221369.930945032,0.0,1.0
2023-12-26,42.39,42.59,42.17,42.37,156300,40.0025231168313,40.1912587767361,39.794913890936,39.9836495508408,165628.477500017,0.0,1.0
2023-12-27,42.29,42.725,42.16,42.52,158974,39.9081552868789,40.3186553471719,39.7854771079407,40.1252012957694,168462.070262877,0.0,1.0
2023-12-28,42.02,42.26,41.885,42.0,138075,39.6533621460073,39.8798449378931,39.5259655755715,39.6344885800168,146315.751956589,0.0,1.0
2023-12-29,41.83,42.3,41.65,41.89,270535,39.4740632690977,39.9175920698741,39.3042011751834,39.5306839670692,286681.382984435,0.0,1.0
2024-01-02,41.54,41.75,41.09,41.45,220894,39.2003965622357,39.3985690051358,38.7757413274498,39.1154655152785,234077.65136845,0.0,1.0
2024-01-03,41.65,41.81,40.76,41.35,279967,39.3042011751834,39.4551897031072,38.4643274886068,39.0210976853261,296676.314524934,0.0,1.0
2024-01-04,41.14,41.98,41.115,41.71,209807,38.822925242426,39.6156150140263,38.7993332849379,39.3608218731548,222328.94420247,0.0,1.0
2024-01-05,40.52,41.43,40.51,40.82,261664,38.237844696721,39.096591949288,38.2284079137258,38.5209481865783,277280.93369523,0.0,1.0
2024-01-08,40.95,41.01,40.28,40.45,196743,38.6436263655164,38.7002470634879,38.0113619048352,38.1717872157543,208485.243434331,0.0,1.0
2024-01-09,40.43,40.45,40.08,40.39,165095,38.1529136497638,38.1717872157543,37.8226262449303,38.1151665177829,174948.39086926,0.0,1.0
2024-01-10,40.85,40.93,40.5,40.51,188229,38.549258535564,38.6247527995259,38.2189711307305,38.2284079137258,199463.101032314,0.0,1.0
2024-01-11,40.84,40.86,40.23,40.68,184197,38.5398217525688,38.5586953185592,37.964177989859,38.3888332246449,195190.458541718,0.0,1.0
2024-01-12,40.91,41.24,40.625,41.23,214124,38.6058792335354,38.9172930723784,38.336930918171,38.9078562893832,226903.596392922,0.0,1.0
2024-01-16,40.42,40.935,40.29,40.61,206345,38.1434768667686,38.6294711910235,38.0207986878304,38.3227757436782,218660.321111587,0.0,1.0
2024-01-17,40.04,40.52,39.95,40.0,168048,37.7848791129494,38.237844696721,37.6999480659922,37.7471319809684,178077.635233032,0.0,1.0
2024-01-18,40.6,40.61,39.96,40.28,188294,38.3133389606829,38.3227757436782,37.7093848489874,38.0113619048352,199531.980437545,0.0,1.0
2024-01-19,40.61,40.7602,40.11,40.76,218703,38.3227757436782,38.4645162242667,37.8509365939161,38.4643274886068,231755.885570609,0.0,1.0
2024-01-22,41.68,41.88,40.9231,40.99,304115,39.3325115241691,39.5212471840739,38.6182414192592,38.6813734974974,322265.543409582,0.0,1.0
2024-01-23,41.27,41.83,41.18,41.81,152428,38.9456034213642,39.4740632690977,38.860672374407,39.4551897031072,161525.384314604,0.0,1.0
2024-01-24,40.86,41.66,40.65,41.66,121453,38.5586953185592,39.3136379581786,38.3605228756592,39.3136379581786,128701.698514457,0.0,1.0
2024-01-25,40.84,41.36,40.58,41.2,231898,38.5398217525688,39.0305344683213,38.2944653946925,38.8795459403975,245738.404832367,0.0,1.0
2024-01-26,41.36,41.7,40.98,41.32,252262,39.0305344683213,39.3513850901596,38.6719367145021,38.9927873363404,267317.792649452,0.0,1.0
2024-01-29,41.92,41.93,41.32,41.36,180641,39.5589943160549,39.5684310990501,38.9927873363404,39.0305344683213,191422.225234041,0.0,1.0
2024-01-30,42.19,42.2,41.5,41.63,180319,39.8137874569264,39.8232242399217,39.1626494302547,39.2853276091929,191081.007257361,0.0,1.0
2024-01-31,40.72,42.34,40.66,42.26,973950,38.4265803566258,39.9553392018551,38.3699596586544,39.8798449378931,1032078.41113974,0.0,1.0
2024-02-01,41.48,41.54,40.5,41.03,259730,39.1437758642642,39.2003965622357,38.2189711307305,38.7191206294783,275231.506468839,0.0,1.0
2024-02-02,40.97,41.22,40.69,40.88,161418,38.6624999315069,38.8984195063879,38.3982700076401,38.5775688845497,171051.935899538,0.0,1.0
2024-02-05,40.51,40.725,40.22,40.5,160980,38.2284079137258,38.4312987481235,37.9547412068637,38.2189711307305,170587.794676601,0.0,1.0
2024-02-06,40.72,41.04,40.5,40.5,168889,38.4265803566258,38.7285574124736,38.2189711307305,38.2189711307305,178968.828768397,0.0,1.0
2024-02-07,41.07,41.1,40.525,40.7,155801,38.7568677614593,38.785178110445,38.2425630882186,38.4077067906354,165099.69560448,0.0,1.0
2024-02-08,42.11,42.12,41.0223,41.15,172740,39.7382931929645,39.7477299759597,38.711854306572,38.8323620254213,183049.668607504,0.0,1.0
2024-02-09,42.53,42.64,41.92,42.08,202769,40.1346380787647,40.2384426917123,39.5589943160549,39.7099828439788,214870.894140761,0.0,1.0
2024-02-12,43.16,43.47,42.615,42.63,228241,40.7291554074649,41.0216956803174,40.2148507342242,40.2290059087171,241863.143525793,0.0,1.0
2024-02-13,41.34,42.295,41.15,42.02,247915,39.0116609023309,39.9128736783765,38.8323620254213,39.6533621460073,262711.349964278,0.0,1.0
2024-02-14,42.7,42.73,41.8,41.8,501088,40.2950633896838,40.3233737386695,39.445752920112,39.445752920112,530994.513970112,0.0,1.0
2024-02-15,43.95,44.1,43.0,43.07,281284,41.474661264089,41.6162130090177,40.578166879541,40.6442243605077,298071.917243217,0.0,1.0
2024-02-16,43.53,43.79,43.335,43.58,265864,41.0783163782889,41.3236727361652,40.8942991098817,41.1255002932651,281731.602956267,0.0,1.0
2024-02-20,43.26,43.64,42.75,43.01,378520,40.8235232374173,41.1821209912365,40.34224730466,40.5876036625363,401111.268735166,0.0,1.0
2024-02-21,42.88,43.21,42.74,42.97,313820,40.4649254835981,40.7763393224411,40.3328105216647,40.5498565305553,332549.76845205,0.0,1.0
2024-02-22,42.49,43.8,41.93,42.64,431245,40.0968909467837,41.3331095191604,39.5684310990501,40.2384426917123,456983.06320854,0.0,1.0
2024-02-23,43.09,43.1,42.0311,42.18,396788,40.965074982346,40.9745818458833,39.9583932023783,40.0999504004491,417370.038438066,0.32,1.0
2024-02-26,43.1,43.45,42.1,42.82,464597,40.9745818458833,41.3073220696898,40.0238954921505,40.7083896668381,488696.401474365,0.0,1.0
2024-02-27,43.82,44.2,43.33,43.44,314137,41.6590760205709,42.0203368349894,41.1932397072418,41.2978152061524,330431.796739868,0.0,1.0
2024-02-28,43.53,44.075,43.28,43.61,188709,41.3833769779884,41.9015010407728,41.1457053895552,41.459431886287,198497.642528527,0.0,1.0
2024-02-29,44.81,44.93,43.84,44.06,399928,42.6002555107664,42.7143378732143,41.6780897476456,41.8872407454668,420672.915341338,0.0,1.0
2024-03-01,43.89,44.8,43.62,44.8,379550,41.7256240653322,42.590748647229,41.4689387498243,42.590748647229,399237.875362078,0.0,1.0
2024-03-04,43.61,44.24,43.49,43.85,248894,41.459431886287,42.0583642891387,41.3453495238391,41.6875966111829,261804.536293951,0.0,1.0
2024-03-05,42.65,43.7432,42.595,43.41,282429,40.5467729867035,41.5860633086042,40.4944852372482,41.2692946155405,297079.051246572,0.0,1.0
2024-03-06,42.75,43.2999,42.4,42.75,309861,40.6418416220768,41.1646240479945,40.3091013982703,40.6418416220768,325933.993670317,0.0,1.0
2024-03-07,43.03,43.36,42.95,42.99,249345,40.908033801122,41.2217602978538,40.8319788928234,40.8700063469727,262278.930396936,0.0,1.0
2024-03-08,43.19,43.66,42.9001,43.28,182379,41.0601436177192,41.5069662039737,40.7845396437721,41.1457053895552,191839.29514072,0.0,1.0
2024-03-11,42.38,43.06,42.04,42.92,238346,40.2900876711957,40.936554391734,39.9668543109265,40.8034583022114,250709.394390857,0.0,1.0
2024-03-12,42.03,42.28,41.81,42.28,271810,39.9573474473892,40.1950190358224,39.748196449568,40.1950190358224,285909.226458085,0.0,1.0
2024-03-13,43.06,43.06,41.87,41.89,428694,40.936554391734,40.936554391734,39.805237630792,39.8242513578666,450931.054513161,0.0,1.0
2024-03-14,43.16,43.29,42.56,42.99,452785,41.0316230271073,41.1552122530925,40.4612112148676,40.8700063469727,476271.69383696,0.0,1.0
2024-03-15,43.72,43.755,42.84,43.13,1096395,41.5640073851976,41.5972814075783,40.7274033939128,41.0031024364953,1153266.79056147,0.0,1.0
2024-03-18,43.57,44.22,43.41,43.62,404967,41.4214044321377,42.039350562064,41.2692946155405,41.4689387498243,425973.296460952,0.0,1.0
2024-03-19,44.12,44.18,43.18,43.44,291199,41.9442819266907,42.0013231079147,41.0506367541819,41.2978152061524,306303.965399978,0.0,1.0
2024-03-20,44.71,44.83,43.8,43.96,208247,42.5051868753931,42.619269237841,41.6400622934962,41.7921721100935,219049.110342581,0.0,1.0
2024-03-21,44.82,45.1992,44.3,44.66,245733,42.6097623743037,42.9702626396392,42.1154054703626,42.4576525577064,258479.570086548,0.0,1.0
2024-03-22,44.46,44.95,44.3,44.95,150890,42.2675152869599,42.733351600289,42.1154054703626,42.733351600289,158716.909533352,0.0,1.0
2024-03-25,44.62,44.875,44.44,44.44,147662,42.4196251035571,42.662050123759,42.2485015598852,42.2485015598852,155321.467927059,0.0,1.0
2024-03-26,44.69,44.92,44.56,44.68,159448,42.4861731483184,42.704831009677,42.3625839223332,42.4766662847811,167718.826902207,0.0,1.0
2024-03-27,45.11,45.35,44.96,45.1,164716,42.8854614168862,43.1136261417821,42.7428584638263,42.8759545533489,173260.086624002,0.0,1.0
2024-03-28,45.13,45.47,44.49,44.92,259121,42.9044751439609,43.22770850423,42.2960358775719,42.704831009677,272562.02740534,0.0,1.0
2024-04-01,44.11,45.155,43.98,45.07,197012,41.9347750631534,42.9282423028042,41.8111858371681,42.8474339627369,207231.332632943,0.0,1.0
2024-04-02,44.09,44.16,43.6,43.78,316829,41.9157613360788,41.9823093808401,41.4499250227497,41.6210485664216,333263.43515503,0.0,1.0
2024-04-03,44.29,44.67,43.95,43.95,125319,42.1058986068253,42.4671594212438,41.7826652465562,41.7826652465562,131819.50020419,0.0,1.0
2024-04-04,43.98,44.75,43.9,44.69,139175,41.8111858371681,42.5432143295424,41.7351309288695,42.4861731483184,146394.233443597,0.0,1.0
2024-04-05,43.81,44.1286,43.55,43.76,162352,41.6495691570336,41.9524578293328,41.402390705063,41.6020348393469,170773.462101921,0.0,1.0
2024-04-08,43.89,44.05,43.67,43.89,146010,41.7256240653322,41.8777338819294,41.516473067511,41.7256240653322,153583.776002152,0.0,1.0
2024-04-09,43.64,44.015,43.35,43.85,103480,41.487952476899,41.8444598595488,41.2122534343165,41.6875966111829,108847.675780445,0.0,1.0
2024-04-10,41.91,42.76,41.72,42.65,190622,39.8432650849413,40.6513484856141,39.662634677732,40.5467729867035,200509.872947622,0.0,1.0
2024-04-11,42.22,42.24,41.84,41.9,151334,40.1379778545984,40.1569915816731,39.77671704018,39.8337582214039,159183.940534962,0.0,1.0
2024-04-12,42.13,42.475,41.73,42.07,132901,40.0524160827625,40.3804028748003,39.6721415412694,39.9953749015385,139794.790866804,0.0,1.0
2024-04-15,41.55,42.62,41.22,42.28,297597,39.5010179975975,40.5182523960916,39.1872915008656,40.1950190358224,313033.840058301,0.0,1.0
2024-04-16,41.28,41.59,40.94,41.31,143822,39.2443326820896,39.5390454517468,38.9210993218205,39.2728532727016,151282.280886114,0.0,1.0
2024-04-17,41.08,41.66,41.06,41.65,141360,39.0541954113431,39.6055934965081,39.0351816842684,39.5960866329707,148692.572944759,0.0,1.0
2024-04-18,41.26,41.82,41.17,41.24,166618,39.225318955015,39.7577033131053,39.139757183179,39.2063052279403,175260.74645522,0.0,1.0
2024-04-19,42.14,42.21,41.19,41.19,204990,40.0619229462998,40.1284709910611,39.1587709102537,39.1587709102537,215623.164459155,0.0,1.0
2024-04-22,42.82,43.03,42.14,42.38,148365,40.7083896668381,40.908033801122,40.0619229462998,40.2900876711957,156060.933679607,0.0,1.0
2024-04-23,43.37,43.42,42.74,42.74,165195,41.2312671613911,41.2788014790778,40.6323347585395,40.6323347585395,173763.933132495,0.0,1.0
2024-04-24,42.73,43.38,42.55,43.0,200973,40.6228278950022,41.2407740249285,40.4517043513303,40.87951321051,211397.796140542,0.0,1.0
2024-04-25,42.25,42.475,41.97,42.45,155678,40.1664984452104,40.3804028748003,39.9003062661652,40.356635715957,163753.27087503,0.0,1.0
2024-04-26,42.5,42.83,42.355,42.42,187982,40.4041700336436,40.7178965303754,40.2663205123524,40.328115125345,197732.931856973,0.0,1.0
2024-04-29,42.99,43.42,41.08,42.03,432732,40.8700063469727,41.2788014790778,39.0541954113431,39.9573474473892,455178.512135904,0.0,1.0
2024-04-30,41.95,43.05,41.46,42.73,398961,39.8812925390906,40.9270475281967,39.4154562257615,40.6228278950022,419655.755479725,0.0,1.0
2024-05-01,41.87,42.665,41.67,42.21,301454,39.805237630792,40.5610332820095,39.6151003600454,40.1284709910611,317090.908916874,0.0,1.0
2024-05-02,43.35,43.35,42.265,42.3,243730,41.2122534343165,41.2122534343165,40.1807587405164,40.2140327628971,256372.671221181,0.0,1.0
2024-05-03,44.19,44.28,43.58,43.84,214339,42.010829971452,42.096391743288,41.430911295675,41.6780897476456,225457.112283579,0.0,1.0
2024-05-06,44.3,45.07,44.25,44.4,254281,42.1154054703626,42.8474339627369,42.067871152676,42.2104741057359,267470.96873915,0.0,1.0
2024-05-07,44.63,44.86,44.355,44.59,197977,42.4291319670945,42.647789828453,42.1676932198179,42.3911045129452,208246.388751305,0.0,1.0
2024-05-08,45.35,45.37,44.2,44.24,159768,43.1136261417821,43.1326398688567,42.0203368349894,42.0583642891387,168055.425822285,0.0,1.0
2024-05-09,45.92,46.02,45.15,45.32,285039,43.6555173634098,43.7505859987831,42.9234888710355,43.0851055511701,299824.436188463,0.0,1.0
2024-05-10,45.88,46.02,45.59,45.99,115930,43.6174899092605,43.7505859987831,43.3417908666779,43.7220654081711,121943.477514756,0.0,1.0
2024-05-13,45.8,46.14,45.5925,46.11,160954,43.5414350009618,43.864668361231,43.3441675825623,43.836147770619,169302.945569827,0.0,1.0
2024-05-14,47.07,47.32,46.195,46.36,315991,44.7488066702025,44.9864782586357,43.9169561106863,44.0738193590522,332381.966733074,0.0,1.0
2024-05-15,47.24,47.6,47.13,47.31,187766,44.9104233503371,45.2526704376809,44.8058478514264,44.9769713950983,197505.72758592,0.0,1.0
2024-05-16,46.26,47.34,46.12,47.06,335538,43.9787507236789,45.0054919857103,43.8456546341563,44.7392998066652,352942.901391756,0.0,1.0
2024-05-17,45.98,46.48,45.9,46.44,237829,43.7125585446337,44.1879017215001,43.6365036363351,44.1498742673508,250165.576760605,0.0,1.0
2024-05-20,45.16,46.0582,45.15,45.86,204752,42.9329957345728,43.7869022174956,42.9234888710355,43.5984761821858,215372.819012347,0.0,1.0
2024-05-21,45.3,45.53,44.8,45.0,136522,43.0660918240954,43.284749685454,42.590748647229,42.7808859179756,143603.618021819,0.0,1.0
2024-05-22,44.83,45.5299,44.5,45.17,194332,42.619269237841,43.2846546168186,42.3055427411092,42.9425025981102,204412.316677284,0.0,1.0
2024-05-23,44.48,45.055,44.18,44.53,217232,42.6002555107664,43.1509557562405,42.3129336435625,42.6481424886337,226817.403889937,0.33,1.0
2024-05-24,45.22,45.27,44.6,44.92,164357,43.3089827832027,43.35686976107,42.7151842576479,43.0216609159988,171609.284318785,0.0,1.0
2024-05-28,45.0,45.65,44.79,45.58,139386,43.0982800805865,43.7208107928616,42.8971547735437,43.6537690238474,145536.434128502,0.0,1.0
2024-05-29,44.46,44.86,44.15,44.78,159806,42.5811007196194,42.964196542558,42.2842014568421,42.8875773779703,166857.470566193,0.0,1.0
2024-05-30,45.84,45.85,44.64,44.75,229206,43.9027813087574,43.9123587043309,42.7534938399418,42.8588451912499,239319.758948943,0.0,1.0
2024-05-31,47.05,47.18,45.7878,45.98,294615,45.0616461731465,45.1861523156015,43.8527873038639,44.0368648467859,307614.943687089,0.0,1.0
2024-06-03,46.79,47.36,46.43,47.36,228755,44.8126338882365,45.3585454359239,44.4678476475918,45.3585454359239,238848.858486975,0.0,1.0
2024-06-04,45.86,46.73,45.72,46.55,272454,43.9219360999043,44.7551695147957,43.7878525618759,44.5827763944733,284476.085288673,0.0,1.0
2024-06-05,45.67,46.035,45.19,45.94,280551,43.7399655840085,44.08954052244,43.2802505964823,43.9985552644921,292930.366975058,0.0,1.0
2024-06-06,44.72,45.66,44.36,45.39,185233,42.8301130045295,43.7303881884351,42.4853267638848,43.4717985079516,193406.441844409,0.0,1.0
2024-06-07,44.2,44.65,43.93,44.34,161925,42.3320884347094,42.7630712355152,42.0734987542259,42.4661719727379,169069.97184981,0.0,1.0
2024-06-10,44.39,44.53,43.34,43.64,205071,42.5140589506052,42.6481424886337,41.5084324153915,41.7957542825954,214119.79741987,0.0,1.0
2024-06-11,44.28,44.345,43.78,44.09,170738,42.4087075992971,42.4709606705246,41.9298378206239,42.2267370834013,178271.847174265,0.0,1.0
2024-06-12,45.25,45.835,45.05,45.44,203655,43.3377149699231,43.8979926109707,43.1461670584538,43.5196854858189,212641.316146816,0.0,1.0
2024-06-13,44.36,45.15,43.68,45.15,237940,42.4853267638848,43.2419410141884,41.8340638648893,43.2419410141884,248439.148383164,0.0,1.0
2024-06-14,43.35,43.815,42.96,43.71,232928,41.518009810965,41.963358705131,41.1444913835999,41.8627960516097,243205.992916675,0.0,1.0
2024-06-17,43.69,43.84,42.79,43.03,160522,41.8436412604627,41.9873021940647,40.981675658851,41.2115331526141,167605.064204263,0.0,1.0
2024-06-18,43.71,44.14,43.43,43.55,120821,41.8627960516097,42.2746240612686,41.5946289755527,41.7095577224342,126152.24992352,0.0,1.0
2024-06-20,43.5,44.205,43.27,43.63,185130,41.6616707445669,42.3368771324961,41.4413906463773,41.786176887022,193298.896949547,0.0,1.0
2024-06-21,44.26,44.28,43.4,43.65,466275,42.3895528081502,42.4087075992971,41.5658967888323,41.8053316781689,486849.474289148,0.0,1.0
2024-06-24,44.71,45.19,44.15,44.5,175915,42.820535608956,43.2802505964823,42.2842014568421,42.6194103019133,183677.283297572,0.0,1.0
2024-06-25,43.89,44.93,43.84,44.78,186128,42.035189171932,43.0312383115722,41.9873021940647,42.8875773779703,194340.933891996,0.0,1.0
2024-06-26,44.21,44.43,43.38,43.65,226019,42.3416658302828,42.552368532899,41.5467419976854,41.8053316781689,235992.131959378,0.0,1.0
2024-06-27,44.51,44.59,43.98,44.41,163895,42.6289876974867,42.7056068620745,42.1213857320932,42.5332137417521,171126.898479696,0.0,1.0
2024-06-28,45.02,45.23,44.48,44.94,1107217,43.1174348717334,43.3185601787761,42.6002555107664,43.0408157071457,1156073.16363521,0.0,1.0
2024-07-01,45.13,45.5,44.64,44.98,274353,43.2227862230415,43.5771498592597,42.7534938399418,43.0791252894395,286458.879029866,0.0,1.0
2024-07-02,45.18,45.5,44.97,45.23,162031,43.2706732009088,43.5771498592597,43.0695478938661,43.3185601787761,169180.649120251,0.0,1.0
2024-07-03,44.86,45.48,44.74,45.28,92629,42.964196542558,43.5579950681127,42.8492677956764,43.3664471566435,96716.2724871149,0.0,1.0
2024-07-05,44.43,44.97,44.23,44.55,116882,42.552368532899,43.0695478938661,42.3608206214298,42.6672972797806,122039.440788943,0.0,1.0
2024-07-08,44.98,45.14,44.625,44.9,141953,43.0791252894395,43.232363618615,42.7391277465816,43.0025061248518,148216.70349851,0.0,1.0
2024-07-09,44.15,44.75,44.07,44.63,190347,42.2842014568421,42.8588451912499,42.2075822922544,42.7439164443683,198746.098080567,0.0,1.0
2024-07-10,45.06,45.1,44.18,44.49,120446,43.1557444540273,43.1940540363211,42.3129336435625,42.6098329063398,125760.702976207,0.0,1.0
2024-07-11,47.12,47.21,45.81,46.18,197392,45.1286879421608,45.2148845023219,43.874049122037,44.2284127582552,206101.96006409,0.0,1.0
2024-07-12,47.54,48.3,47.34,47.5,221276,45.5309385562462,46.2588206198295,45.339390644777,45.4926289739524,231039.846169762,0.0,1.0
2024-07-15,48.13,48.75,47.4501,47.49,218463,46.0960048950806,46.6898034206353,45.4448377700408,45.4830515783789,228102.722002317,0.0,1.0
2024-07-16,48.78,49.67,48.51,48.72,468855,46.7185356073557,47.570923813394,46.4599459268722,46.661071233915,489543.317286663,0.0,1.0
2024-07-17,49.14,49.66,48.45,48.45,246903,47.0633218480004,47.5613464178205,46.4024815534314,46.4024815534314,257797.642486545,0.0,1.0
2024-07-18,48.81,49.95,48.49,48.95,174806,46.7472677940761,47.839090889451,46.4407911357253,46.8813513321046,182519.348458718,0.0,1.0
2024-07-19,48.36,49.03,48.31,48.83,255797,46.3162849932703,46.9579704966923,46.2683980154029,46.7664225852231,267084.091951619,0.0,1.0
2024-07-22,49.76,49.82,48.15,48.34,205027,47.6571203735552,47.714584746996,46.1151596862275,46.2971302021233,214073.855911385,0.0,1.0
2024-07-23,50.21,50.72,49.14,49.24,305486,48.088103174361,48.5765503486077,47.0633218480004,47.1590958037351,318965.628658399,0.0,1.0
2024-07-24,48.88,50.39,48.63,49.8,266186,46.8143095630904,48.2604962946834,46.5748746737538,47.695429955849,277931.508579982,0.0,1.0
2024-07-25,53.94,54.27,49.6,49.78,782324,51.660471723263,51.9765257771873,47.5038820443798,47.6762751647021,816844.197359463,0.0,1.0
2024-07-26,54.5,54.77,52.895,54.3,563715,52.196805875377,52.4553955558605,50.659633885836,52.0052579639077,588589.033078992,0.0,1.0
2024-07-29,54.38,54.7,53.62,54.5,418381,52.0818771284954,52.3883537868462,51.3539950649121,52.196805875377,436842.142303508,0.0,1.0
2024-07-30,54.78,55.4,54.42,54.47,216344,52.4649729514339,53.0587714769887,52.1201867107892,52.1680736886566,225890.220718699,0.0,1.0
2024-07-31,54.95,56.13,54.2,54.93,324805,52.6277886761828,53.7579213538515,51.909484008173,52.6086338850359,339137.083258778,0.0,1.0
2024-08-01,53.81,55.55,52.75,54.87,295435,51.535965580808,53.2024324105906,50.5207616500208,52.5511695115951,308471.126345214,0.0,1.0
2024-08-02,52.65,53.3,51.81,51.88,247792,50.4249876942862,51.0475184065613,49.6204864661152,49.6875282351295,258725.869782975,0.0,1.0
2024-08-05,50.5,50.87,48.61,50.25,253830,48.3658476459915,48.7202112822096,46.5557198826069,48.1264127566549,265030.297697313,0.0,1.0
2024-08-06,50.33,51.15,49.81,50.3,295216,48.2030319212426,48.9883783582666,47.7050073514225,48.1742997345222,308242.462927983,0.0,1.0
2024-08-07,49.7,51.05,49.57,50.84,217232,47.5996560001144,48.892604402532,47.4751498576594,48.6914790954892,226817.403889937,0.0,1.0
2024-08-08,50.24,50.53,49.84,50.33,146275,48.1168353610814,48.3945798327119,47.7337395381429,48.2030319212426,152729.412581942,0.0,1.0
2024-08-09,50.15,50.19,49.51,50.06,164814,48.0306388009203,48.0689483832141,47.4176854842186,47.9444422407591,172086.449531911,0.0,1.0
2024-08-12,49.06,50.07,48.865,50.07,257428,46.9867026834127,47.9540196363325,46.7999434697302,47.9540196363325,268787.060141133,0.0,1.0
2024-08-13,50.07,50.08,49.17,49.55,306558,47.9540196363325,47.963597031906,47.0920540347208,47.4559950665124,320084.930865118,0.0,1.0
2024-08-14,50.05,50.415,49.48,50.07,142686,47.9348648451856,48.284439783617,47.3889532974982,47.9540196363325,148982.047264858,0.0,1.0
2024-08-15,51.19,51.42,50.33,50.95,174711,49.0266879405605,49.2469680387501,48.2030319212426,48.7968304467974,182420.156565399,0.0,1.0
2024-08-16,51.2,51.66,50.92,51.1,238451,49.0362653361339,49.4768255325133,48.768098260077,48.9404913803993,248972.696356703,0.0,1.0
2024-08-19,51.43,51.59,51.01,51.22,202517,49.2565454343236,49.409783763499,48.8542948202381,49.0554201272809,211453.10167737,0.0,1.0
2024-08-20,51.25,51.53,50.75,51.19,197038,49.0841523140013,49.3523193900582,48.6052825353281,49.0266879405605,205732.339745826,0.0,1.0
2024-08-21,52.45,52.51,51.245,51.72,149438,50.2334397828169,50.2909041562577,49.0793636162145,49.534289905954,156031.98056688,0.0,1.0
2024-08-22,52.16,52.675,51.92,52.46,133820,49.9556953111864,50.4489311832198,49.7258378174233,50.2430171783904,139724.833305182,0.0,1.0
2024-08-23,53.01,53.375,52.04,52.28,193910,51.0858279888552,51.4375791153583,50.1510373239016,50.3823257358489,201213.712386975,0.33,1.0
2024-08-26,53.38,53.845,52.98,53.49,217585,51.4423976239406,51.8905189220884,51.0569169373617,51.5484048127497,225780.442523439,0.0,1.0
2024-08-27,53.25,53.3,52.54,52.75,156808,51.3171164008024,51.3653014866248,50.6328881821251,50.8352655425789,162714.247908704,0.0,1.0
2024-08-28,53.02,53.43,52.5501,52.98,255818,51.0954650060196,51.4905827097629,50.6426215694612,51.0569169373617,265453.506654692,0.0,1.0
2024-08-29,53.15,53.745,52.93,53.5,179764,51.2207462291577,51.7941487504437,51.0087318515394,51.5580418299142,186534.896568162,0.0,1.0
2024-08-30,53.85,53.94,52.8876,53.33,213165,51.8953374306706,51.9820705851509,50.967870898762,51.3942125381182,221193.961120982,0.0,1.0
2024-09-03,52.68,53.71,52.27,53.33,207783,50.7678064224276,51.7604191903681,50.3726887186844,51.3942125381182,215609.245530932,0.0,1.0
2024-09-04,52.08,52.71,52.08,52.43,196833,50.1895853925595,50.7967174739211,50.1895853925595,50.5268809933159,204246.808572356,0.0,1.0
2024-09-05,52.2,52.639,51.7,52.39,181497,50.3052295985331,50.7282946520533,49.8233787403096,50.488332924658,188333.170837496,0.0,1.0
2024-09-06,50.95,52.99,50.88,52.25,196985,49.1006024529743,51.0665539545262,49.0331433328231,50.3534146843554,204404.533724658,0.0,1.0
2024-09-09,50.13,50.875,49.56,50.68,237967,48.3103670454878,49.0283248242408,47.761057067113,48.8404029895337,246930.140248525,0.0,1.0
2024-09-10,49.74,50.1778,49.25,50.15,423196,47.9345233760735,48.356431987534,47.4623095350145,48.3296410798168,439135.878641217,0.0,1.0
2024-09-11,50.09,50.34,48.4,49.5,274248,48.2718189768299,48.5127444059417,46.6431630760345,47.7032349641262,284577.681371272,0.0,1.0
2024-09-12,50.92,51.41,50.27,50.39,341991,49.0716914014809,49.54390524254,48.4452852857904,48.560929491764,354872.253689517,0.0,1.0
2024-09-13,51.81,51.85,50.93,51.66,230504,49.9293859291188,49.9679339977766,49.0813284186454,49.7848306716517,239186.042803607,0.0,1.0
2024-09-16,52.17,52.4299,51.28,51.81,252129,50.2763185470397,50.5267846231443,49.4186240194019,49.9293859291188,261625.558714949,0.0,1.0
2024-09-17,52.54,53.31,51.99,52.17,211643,50.6328881821251,51.3749385037893,50.1028522380792,50.2763185470397,219614.634267014,0.0,1.0
2024-09-18,53.02,53.92,52.34,52.74,236103,51.0954650060196,51.9627965508219,50.4401478388357,50.8256285254145,244995.931801878,0.0,1.0
2024-09-19,53.44,53.69,52.36,53.69,212432,51.5002197269274,51.7411451560391,50.4594218731646,51.7411451560391,220433.352327316,0.0,1.0
2024-09-20,52.3,52.98,51.94,52.98,995551,50.4015997701778,51.0569169373617,50.0546671522569,51.0569169373617,1033048.90196775,0.0,1.0
2024-09-23,52.54,53.06,52.18,52.69,164195,50.6328881821251,51.1340130746775,50.2859555642042,50.7774434395921,170379.482777471,0.0,1.0
2024-09-24,52.66,52.8,52.35,52.6,140019,50.7485323880987,50.8834506284013,50.4497848560001,50.6907102851119,145292.882237697,0.0,1.0
2024-09-25,51.82,52.6,51.63,52.6,209905,49.9390229462832,50.6907102851119,49.7559196201583,50.6907102851119,217811.171670301,0.0,1.0
2024-09-26,52.45,52.7,52.04,52.36,149772,50.5461550276448,50.7870804567566,50.1510373239016,50.4594218731646,155413.233621897,0.0,1.0
2024-09-27,52.56,53.485,52.22,53.03,174004,50.652162216454,51.5435863041675,50.324503632862,51.1051020231841,180557.943428308,0.0,1.0
2024-09-30,53.84,53.89,52.4493,52.45,287095,51.8857004135062,51.9338854993285,50.5454804364433,50.5461550276448,297908.569737191,0.0,1.0
2024-10-01,53.4,53.595,52.765,53.49,165028,51.4616716582695,51.6495934929766,50.8497210683256,51.5484048127497,171243.858118703,0.0,1.0
2024-10-02,52.89,53.76,52.72,53.08,155176,50.9701837828815,51.8086042761904,50.8063544910855,51.1532871090064,161020.777852413,0.0,1.0
2024-10-03,52.17,52.85,51.82,52.31,194074,50.2763185470397,50.9316357142236,49.9390229462832,50.4112367873423,201383.889524985,0.0,1.0
2024-10-04,53.27,53.33,52.48,52.96,164298,51.3363904351314,51.3942125381182,50.5750660791382,51.0376429030328,170486.362321465,0.0,1.0
2024-10-07,52.9,53.1,52.27,52.87,247044,50.979820800046,51.1725611433354,50.3726887186844,50.9509097485526,256349.029771172,0.0,1.0
2024-10-08,52.68,53.33,52.48,53.16,168842,50.7678064224276,51.3942125381182,50.5750660791382,51.2303832463222,175201.514242905,0.0,1.0
2024-10-09,53.08,53.265,52.5,52.88,182458,51.1532871090064,51.3315719265491,50.5943401134672,50.960546765717,189330.367359614,0.0,1.0
2024-10-10,52.14,52.7837,51.825,52.59,231138,50.2474074955463,50.8677422904232,49.9438414548655,50.6810732679474,239843.922715181,0.0,1.0
2024-10-11,53.05,53.24,52.24,52.24,210949,51.124376057513,51.307479383638,50.343777667191,50.343777667191,218894.4944269,0.0,1.0
2024-10-14,53.55,53.8493,52.87,52.87,149539,51.6062269157365,51.8946628394691,50.9509097485526,50.9509097485526,155171.457566066,0.0,1.0
2024-10-15,54.01,54.88915,53.305,53.31,284655,52.0495297053021,52.8967680693165,51.370119995207,51.3749385037893,295376.665976559,0.0,1.0
2024-10-16,54.97,55.12,54.33,54.53,201376,52.9746833530913,53.1192386105583,52.3579142545652,52.5506545978546,208960.92282832,0.0,1.0
2024-10-17,55.54,55.59,54.7119,55.3,193663,53.5239933314661,53.5721784172884,52.7259519400763,53.2927049195188,200957.409014485,0.0,1.0
2024-10-18,54.64,55.53,54.61,55.53,212724,52.6566617866638,53.5143563143016,52.6277507351703,53.5143563143016,220736.350646212,0.0,1.0
2024-10-21,53.3,55.035,53.23,54.65,158403,51.3653014866248,53.0373239646603,51.2978423664735,52.6662988038282,164369.324342396,0.0,1.0
2024-10-22,52.82,53.14,52.45,53.14,186029,50.9027246627302,51.2111092119933,50.5461550276448,51.2111092119933,193035.870773228,0.0,1.0
2024-10-23,52.05,52.69,51.6702,52.43,169949,50.160674341066,50.7774434395921,49.7946604291595,50.5268809933159,176350.209924471,0.0,1.0
2024-10-24,52.6,52.66,51.65,52.35,207344,50.6907102851119,50.7485323880987,49.7751936544872,50.4497848560001,215153.710387113,0.0,1.0
2024-10-25,51.66,52.88,51.58,52.79,226422,49.7848306716517,50.960546765717,49.707734534336,50.8738136112368,234950.292331926,0.0,1.0
2024-10-28,51.83,52.82,51.81,52.14,369739,49.9486599634477,50.9027246627302,49.9293859291188,50.2474074955463,383665.39530838,0.0,1.0
2024-10-29,50.18,50.27,48.04,50.27,659792,48.3585521313102,48.4452852857904,46.2962304581136,48.4452852857904,684643.379522599,0.0,1.0
2024-10-30,49.63,50.68,49.31,50.13,384783,47.8285161872643,48.8404029895337,47.5201316380013,48.3103670454878,399276.034724344,0.0,1.0
2024-10-31,49.28,49.95,48.95,49.14,381812,47.4912205865079,48.1369007365274,47.1731990200804,47.3563023462053,396193.130596131,0.0,1.0
2024-11-01,49.72,50.58,49.53,49.63,410392,47.9152493417445,48.744032817889,47.7321460156196,47.8285161872643,425849.609890752,0.0,1.0
2024-11-04,51.08,51.59,49.4548,49.5,414921,49.2258836761125,49.7173715515004,47.6596756465428,47.7032349641262,430549.196830056,0.0,1.0
2024-11-05,51.39,51.97,50.87,50.87,368628,49.524631208211,50.0835782037503,49.0235063156586,49.0235063156586,382512.548964912,0.0,1.0
2024-11-06,54.47,55.0,53.75,53.92,509160,52.4928324948678,53.0035944045847,51.7989672590259,51.9627965508219,528337.753591627,0.0,1.0
2024-11-07,54.8,55.02,54.14,54.48,297983,52.8108540612953,53.0228684389136,52.1748109284403,52.5024695120322,309206.671436275,0.0,1.0
2024-11-08,54.84,55.7399,54.7,54.9,357542,52.8494021299532,53.7166373045838,52.7144838896506,52.90722423294,371008.989501645,0.0,1.0
2024-11-11,56.6,56.77,55.335,55.55,354660,54.5455171508999,54.7093464426959,53.3264344795944,53.5336303486305,368018.437600767,0.0,1.0
2024-11-12,56.51,57.59,56.35,56.37,477817,54.4587839964196,55.4995818501824,54.3045917217881,54.3238657561171,495814.204587734,0.0,1.0
2024-11-13,55.4,57.14,55.32,56.9,310974,53.3890750911635,55.0659160777812,53.3119789538477,54.834627665834,322686.983630691,0.0,1.0
2024-11-14,55.22,55.96,54.29,55.75,420384,53.215608782203,53.9287480523738,52.3193661859073,53.7263706919199,436217.963323636,0.0,1.0
2024-11-15,54.88,55.77,54.85,55.47,294786,52.887950198611,53.7456447262489,52.8590391471176,53.4565342113148,305889.254910561,0.0,1.0
2024-11-18,54.77,55.42,54.42,54.49,214040,53.0999645762294,53.730144911715,52.7606367032756,52.8285022778663,220771.725434406,0.33,1.0
2024-11-19,54.78,55.06,54.08,54.17,210333,53.1096596583138,53.3811219566768,52.4310039124061,52.5182596511657,216948.137384577,0.0,1.0
2024-11-20,55.29,55.36,54.22,54.53,198336,53.6041088446179,53.6719744192087,52.5667350615877,52.8672826062039,204573.822349833,0.0,1.0
2024-11-21,55.56,56.41,55.04,55.3,430222,53.8658760608966,54.6899580380701,53.361731792508,53.6138039267023,443752.818444407,0.0,1.0
2024-11-22,56.17,56.59,55.765,55.85,391787,54.4572760680446,54.8644695155892,54.0646252436266,54.147033441344,404109.007628339,0.0,1.0
2024-11-25,57.49,58.42,56.73,56.73,421566,55.7370269031847,56.6386695370334,55.0002006647707,55.0002006647707,434824.580473187,0.0,1.0
2024-11-26,56.89,57.52,56.345,57.43,226066,55.155321978121,55.7661121494379,54.6269400045215,55.6788564106783,233175.952541836,0.0,1.0
2024-11-27,56.27,57.51,56.25,57.13,233245,54.5542268888886,55.7564170673535,54.5348367247198,55.3880039481465,240580.737707662,0.0,1.0
2024-11-29,56.65,57.23,56.17,56.9,166505,54.9226400080956,55.4849547689905,54.4572760680446,55.1650170602054,171741.712499793,0.0,1.0
2024-12-02,57.29,57.4499,55.925,56.57,242186,55.5431252614968,55.6981496240263,54.219746556977,54.8450793514204,249802.939151827,0.0,1.0
2024-12-03,56.8,57.27,56.485,57.22,248670,55.0680662393615,55.523735097328,54.7626711537031,55.4752596869061,256490.866023985,0.0,1.0
2024-12-04,56.68,57.205,55.83,56.91,224858,54.9517252543488,55.4607170637795,54.1276432771752,55.1747121422898,231929.959996868,0.0,1.0
2024-12-05,55.74,56.79,55.44,56.51,294891,54.0403875384157,55.0583711572771,53.7495350758838,54.786908858914,304165.552630711,0.0,1.0
2024-12-06,56.06,56.47,55.48,56.05,226762,54.3506301651163,54.7481285305765,53.7883154042214,54.3409350830319,233893.842286287,0.0,1.0
2024-12-09,56.37,56.74,56.19,56.43,232222,54.6511777097325,55.0098957468551,54.4766662322134,54.7093482022389,239525.563557413,0.0,1.0
2024-12-10,55.39,56.25,55.24,56.25,229497,53.7010596654618,54.5348367247198,53.5556334341959,54.5348367247198,236714.860175761,0.0,1.0
2024-12-11,54.45,56.32,54.4,55.91,413522,52.7897219495288,54.6027022993105,52.7412465391068,54.2052039338504,426527.590380706,0.0,1.0
2024-12-12,53.82,54.66,53.74,54.07,224525,52.1789317782119,52.993318673301,52.1013711215367,52.4213088303218,231586.486886376,0.0,1.0
2024-12-13,53.77,54.38,53.53,53.64,338058,52.1304563677899,52.721856374938,51.8977743977644,52.0044203006928,348690.188548423,0.0,1.0
2024-12-16,54.14,54.835,53.61,53.68,351337,52.4891744049125,53.1629826097779,51.9753350544396,52.0432006290304,362386.823486021,0.0,1.0
2024-12-17,53.23,54.05,52.94,53.77,393314,51.6069219352326,52.401918666153,51.3257645547852,52.1304563677899,405684.032972846,0.0,1.0
2024-12-18,51.27,53.98,51.11,53.58,523977,49.7066858466913,52.3340530915622,49.5515645333409,51.9462498081864,540456.486534964,0.0,1.0
2024-12-19,50.93,52.35,50.53,51.86,570131,49.3770530558218,50.7537547118059,48.9892497724461,50.2786956896705,588062.06593928,0.0,1.0
2024-12-20,51.63,52.02,50.07,50.3,2733025,50.0557088017295,50.4338170030209,48.5432759965639,48.766262884505,2818980.77417944,0.0,1.0
2024-12-23,51.02,51.6,50.76,51.28,338928,49.4643087945814,50.0266235554763,49.2122366603871,49.7163809287757,349587.550728987,0.0,1.0
2024-12-24,51.28,51.32,50.69,50.98,121065,49.7163809287757,49.7551612571132,49.1443710857964,49.4255284662438,124872.58895401,0.0,1.0
2024-12-26,51.5,51.65,50.94,50.95,157917,49.9296727346323,50.0750989658982,49.3867481379062,49.3964432199906,162883.613181766,0.0,1.0
2024-12-27,50.86,51.71,50.47,51.07,307722,49.3091874812311,50.1332694584046,48.9310792799397,49.5127842050034,317400.097617858,0.0,1.0
2024-12-30,50.19,50.72,49.84,50.72,200061,48.6596169815766,49.1734563320496,48.3202891086228,49.1734563320496,206353.074949228,0.0,1.0
2024-12-31,50.37,51.24,50.1881,50.55,195698,48.8341284590957,49.6776006004381,48.6577749159806,49.0086399366148,201852.855186238,0.0,1.0
2025-01-02,49.43,51.05,49.32,50.74,191950,47.9227907431626,49.4933940408346,47.8161448402343,49.1928464962183,197986.977654337,0.0,1.0
2025-01-03,49.0,49.62,48.81,49.53,472390,47.5059022135337,48.1069973027661,47.3216956539302,48.0197415640066,487247.035030644,0.0,1.0
2025-01-06,48.52,49.31,48.39,48.82,365543,47.0405382734827,47.8064497581499,46.9145022063856,47.3313907360146,377039.613298772,0.0,1.0
2025-01-07,47.8,49.0,47.59,48.53,407654,46.3424923634063,47.5059022135337,46.138895639634,47.0502333555671,420475.03719042,0.0,1.0
2025-01-08,47.83,48.0,47.05,47.53,517138,46.3715776096595,46.5363940050942,45.6153612070767,46.0807251471277,533402.394635105,0.0,1.0
2025-01-10,46.23,47.585,46.21,46.99,409600,44.8203644761564,46.1340480985918,44.8009743119876,45.5571907145704,422482.240412692,0.0,1.0
2025-01-13,47.13,47.18,45.83,45.83,427223,45.6929218637519,45.7413972741739,44.4325611927806,44.4325611927806,440659.497548417,0.0,1.0
2025-01-14,48.65,48.81,47.36,47.36,275771,47.1665743405799,47.3216956539302,45.915908751693,45.915908751693,284444.213673947,0.0,1.0
2025-01-15,50.45,50.66,49.495,49.78,416161,48.9116891157709,49.1152858395432,47.9858087767112,48.2621186161165,429249.588995084,0.0,1.0
2025-01-16,50.42,50.76,49.9893,50.38,215085,48.8826038695177,49.2122366603871,48.4650366841428,48.8438235411801,221849.591501865,0.0,1.0
2025-01-17,50.85,51.03,50.11,51.03,243680,49.2994923991467,49.4740038766658,48.5820563249015,49.4740038766658,251343.92662052,0.0,1.0
2025-01-21,51.26,51.675,51.08,51.15,216435,49.6969907646069,50.0993366711092,49.5224792870878,49.5903448616785,223242.050057913,0.0,1.0
2025-01-22,51.03,51.29,50.67,51.03,217462,49.4740038766658,49.72607601086,49.1249809216276,49.4740038766658,224301.350011291,0.0,1.0
2025-01-23,50.83,51.16,50.56,50.84,190134,49.2801022349779,49.6000399437629,49.0183350186992,49.2897973170623,196113.863033757,0.0,1.0
2025-01-24,50.65,50.88,50.535,50.59,174293,49.1055907574588,49.3285776453999,48.9940973134882,49.0474202649524,179774.651192015,0.0,1.0
2025-01-27,51.21,51.85,50.7,50.7,266073,49.6485153541849,50.2690006075862,49.1540661678808,49.1540661678808,274441.203987613,0.0,1.0
2025-01-28,50.65,51.14,50.29,50.96,153963,49.1055907574588,49.5806497795941,48.7565678024206,49.406138302075,158805.256788719,0.0,1.0
2025-01-29,50.14,50.935,49.9,50.45,168063,48.6111415711547,49.381900596864,48.3784596011292,48.9116891157709,173348.712818551,0.0,1.0
2025-01-30,50.66,50.945,50.1775,50.6,158462,49.1152858395432,49.3915956789484,48.6474981289711,49.0571153470368,163445.753858096,0.0,1.0
2025-01-31,49.85,50.565,49.57,50.35,286308,48.3299841907072,49.0231825597414,48.0585218923442,48.814738294927,295312.610566595,0.0,1.0
2025-02-03,47.42,48.95,47.38,48.87,335549,45.9740792441993,47.4574268031117,45.9352989158618,47.3798661464365,346102.278535739,0.0,1.0
2025-02-04,48.28,48.32,47.495,47.5,384973,46.8078563034573,46.8466366317948,46.0467923598323,46.0516399008745,397080.701998036,0.0,1.0
2025-02-05,48.64,48.66,47.885,48.44,299786,47.1568792584955,47.1762694226643,46.4249005611237,46.9629776168076,309214.504209862,0.0,1.0
2025-02-06,48.88,49.15,48.59,48.86,258991,47.3895612285209,47.6513284447996,47.1084038480735,47.3701710643521,267136.469547666,0.0,1.0
2025-02-07,48.16,48.88,47.68,48.88,206798,46.6915153184445,47.3895612285209,46.2261513783936,47.3895612285209,213301.958869297,0.0,1.0
2025-02-10,48.79,49.4,48.215,48.39,300859,47.3023054897614,47.8937054969095,46.7448382699087,46.9145022063856,310321.250899224,0.0,1.0
2025-02-11,49.36,49.41,48.23,48.4,232254,47.8549251685719,47.9034005789939,46.7593808930353,46.92419728847,239558.569982445,0.0,1.0
2025-02-12,48.23,48.89,48.18,48.38,246520,46.7593808930353,47.3992563106053,46.7109054826133,46.9048071243012,254273.246842131,0.0,1.0
2025-02-13,49.6,49.855,48.46,48.46,221791,48.0876071385974,48.3348317317494,46.9823677809764,46.9823677809764,228766.500447684,0.0,1.0
2025-02-14,50.0,50.73,49.5289,50.13,237779,48.4754104219731,49.1831514141339,48.0186751049773,48.6014464890703,245257.335554418,0.0,1.0
2025-02-18,49.3,49.9,49.0223,49.9,268153,47.7967546760655,48.3784596011292,47.5275222465819,48.3784596011292,276586.621614709,0.0,1.0
2025-02-19,49.02,49.33,48.62,48.62,362497,47.5252923777025,47.8258399223187,47.1374890943267,47.1374890943267,373897.814216015,0.0,1.0
2025-02-20,49.15,50.15,46.09,48.0,557940,47.6513284447996,48.6208366532391,44.6846333269748,46.5363940050942,575487.649452777,0.0,1.0
2025-02-21,46.58,49.95,45.6925,49.95,521442,45.1596923491102,48.4269350115512,44.2992538141202,48.4269350115512,537841.758801941,0.0,1.0
2025-02-24,46.08,46.81,46.02,46.68,433420,44.9948759536755,45.7076854034624,44.9362888756108,45.5807467343223,443872.622752915,0.33,1.0
2025-02-25,47.55,48.29,46.08,46.24,485981,46.4302593662602,47.1528333290579,44.9948759536755,45.151108161848,497701.216090822,0.0,1.0
2025-02-26,47.54,48.0,47.24,47.36,359914,46.4204948532494,46.8696624517453,46.127559462926,46.2447336190553,368593.90693898,0.0,1.0
2025-02-27,46.28,47.7401,46.06,47.33,399077,45.1901662138911,46.6158827585951,44.9753469276539,46.215440080023,408701.385885204,0.0,1.0
2025-02-28,46.59,47.13,46.16,46.43,509169,45.4928661172253,46.0201498198074,45.0729920577617,45.3366339090528,521448.432131602,0.0,1.0
2025-03-03,46.3,47.21,46.11,46.65,414711,45.2096952399126,46.0982659238936,45.0241694927078,45.5514531952899,424712.425025343,0.0,1.0
2025-03-04,44.67,45.75,44.53,45.73,643888,43.6180796191555,44.6726470243197,43.4813764370045,44.6531179982982,659416.398226036,0.0,1.0
2025-03-05,44.63,45.445,44.29,44.6,499432,43.5790215671123,44.3748293774909,43.2470281247458,43.54972802808,511476.608663038,0.0,1.0
2025-03-06,44.87,45.32,44.12,44.12,494607,43.8133698793711,44.2527729648562,43.0810314035625,43.0810314035625,506535.246001455,0.0,1.0
2025-03-07,45.01,45.47,44.53,44.75,472191,43.950073061522,44.3992406600179,43.4813764370045,43.6961957232417,483578.64798653,0.0,1.0
2025-03-10,44.31,45.29,44.18,44.55,320536,43.2665571507674,44.2234794258238,43.1396184816272,43.5009054630261,328266.242920789,0.0,1.0
2025-03-11,44.19,44.43,43.58,44.33,346171,43.149382994638,43.3837313068967,42.5537477009804,43.2860861767889,354519.472315535,0.0,1.0
2025-03-12,44.0,44.42,43.17,44.1,342318,42.9638572474332,43.3739667938859,42.1534026675384,43.061502377541,350573.551002566,0.0,1.0
2025-03-13,43.17,43.95,43.05,43.95,300972,42.1534026675384,42.9150346823793,42.036228511409,42.9150346823793,308230.425488419,0.0,1.0
2025-03-14,43.57,43.75,43.17,43.42,326303,42.5439831879696,42.7197444221637,42.1534026675384,42.3975154928079,334172.32343257,0.0,1.0
2025-03-17,43.63,43.87,43.01,43.38,396648,42.6025702660343,42.836918578293,41.9971704593659,42.3584574407648,406213.806630285,0.0,1.0
2025-03-18,43.46,44.0,43.095,43.58,318929,42.436573544851,42.9638572474332,42.0801688199576,42.5537477009804,326620.487522414,0.0,1.0
2025-03-19,43.86,43.88,43.11,43.52,463288,42.8271540652823,42.8466830913038,42.0948155894737,42.4951606229157,474460.937773874,0.0,1.0
2025-03-20,43.74,44.49,43.4,43.4,378623,42.7099799091529,43.4423183849614,42.3779864667864,42.3779864667864,387754.104666552,0.0,1.0
2025-03-21,43.36,43.655,42.67,43.22,2404720,42.3389284147432,42.6269815485613,41.6651770169994,42.2022252325923,2462713.70353558,0.0,1.0
2025-03-24,44.64,44.9,43.88,44.04,382500,43.5887860801231,43.8426634184034,42.8466830913038,43.0029152994763,391724.604778252,0.0,1.0
2025-03-25,44.11,44.65,43.89,44.49,373567,43.0712668905518,43.5985505931339,42.8564476043146,43.4423183849614,382576.171067182,0.0,1.0
2025-03-26,44.23,44.77,43.96,44.28,270830,43.1884410466811,43.7157247492633,42.9247991953901,43.237263611735,277361.502515279,0.0,1.0
2025-03-27,45.48,45.71,44.295,44.5,305070,44.4090051730286,44.6335889722766,43.2519103812512,43.4520828979722,312427.255371769,0.0,1.0
2025-03-28,44.67,45.545,44.5,45.17,259485,43.6180796191555,44.4724745075987,43.4520828979722,44.1063052696945,265742.899531725,0.0,1.0
2025-03-31,44.35,44.675,43.8,44.14,257605,43.3056152028105,43.6229618756608,42.7685669872176,43.1005604295841,263817.560297782,0.0,1.0
2025-04-01,44.78,44.96,43.72,44.13,242996,43.725489262274,43.9012504964681,42.6904508831313,43.0907959165733,248856.240686787,0.0,1.0
2025-04-02,45.43,45.44,44.12,44.12,252195,44.3601826079747,44.3699471209855,43.0810314035625,43.0810314035625,258277.089417128,0.0,1.0
2025-04-03,42.73,43.7,42.285,43.54,312621,41.7237640950641,42.6709218571098,41.2892432660844,42.5146896489373,320160.359922567,0.0,1.0
2025-04-04,42.22,42.57,40.78,41.16,414691,41.2257739315143,41.5675318868916,39.8196840579619,40.1907355523716,424691.942693067,0.0,1.0
2025-04-07,41.19,43.39,40.53,40.98,537779,40.2200290914039,42.3682219537756,39.5755712326924,40.0149743181775,550748.408452402,0.0,1.0
2025-04-08,40.26,42.37,40.0,42.37,462940,39.3119293814013,41.372241626676,39.0580520431211,41.372241626676,474104.545192273,0.0,1.0
2025-04-09,43.24,43.755,39.76,39.76,411956,42.2217542586139,42.7246266786691,38.8237037308623,38.8237037308623,421890.983754325,0.0,1.0
2025-04-10,41.83,42.89,40.96,42.21,320751,40.8449579240939,41.8799963032366,39.995445292156,41.2160094185035,328486.427992756,0.0,1.0
2025-04-11,42.09,42.5245,40.94,41.73,345873,41.0988352623741,41.5231033526925,39.9759162661344,40.747312793986,354214.285564624,0.0,1.0
2025-04-14,42.1,42.715,41.45,42.61,271737,41.1085997753849,41.7091173255479,40.4739064296842,41.6065899389347,278290.376283995,0.0,1.0
2025-04-15,41.73,43.26,41.44,41.91,216529,40.747312793986,42.2412832846354,40.4641419166734,40.9230740281801,221750.94626936,0.0,1.0
2025-04-16,40.95,42.0906,40.665,41.52,216948,39.9856807791452,41.0994211331548,39.707392158338,40.5422580207597,222180.051130542,0.0,1.0
2025-04-17,41.2,41.75,40.862,40.88,213029,40.2297936044147,40.7668418200076,39.8997530646503,39.9173291880697,218166.538121062,0.0,1.0
2025-04-21,40.51,40.87,40.0501,40.81,226993,39.5560422066709,39.9075646750589,39.1069722533051,39.8489775969943,232467.302516156,0.0,1.0
2025-04-22,41.19,41.25,40.28,41.12,255165,40.2200290914039,40.2786161694686,39.3314584074229,40.1516775003285,261318.715760112,0.0,1.0
2025-04-23,41.44,42.75,41.275,42.26,193136,40.4641419166734,41.7432931210856,40.3030274519955,41.2648319835574,197793.786322752,0.0,1.0
2025-04-24,42.35,42.41,41.155,41.6,197804,41.3527126006544,41.4112996787191,40.1858532958662,40.6203741248459,202574.362675967,0.0,1.0
2025-04-25,42.19,42.2,41.63,42.09,151346,41.1964803924819,41.2062449054927,40.6496676638783,41.0988352623741,154995.953032077,0.0,1.0
2025-04-28,42.07,42.555,41.645,42.19,241823,41.0793062363526,41.5528851173754,40.6643144333944,41.1964803924819,247654.951898801,0.0,1.0
2025-04-29,42.44,42.64,41.85,41.85,204453,41.4405932177514,41.6358834779671,40.8644869501154,40.8644869501154,209383.714041119,0.0,1.0
2025-04-30,42.3,42.4,41.46,42.08,224851,41.3038900356005,41.4015351657083,40.483670942695,41.0890707493634,230273.644729398,0.0,1.0
2025-05-01,42.19,42.78,42.12,42.58,200747,41.1964803924819,41.772586660118,41.1281288014065,41.5772963999024,205588.337870379,0.0,1.0
2025-05-02,43.75,43.86,42.5,42.5,223960,42.7197444221637,42.8271540652823,41.4991802958161,41.4991802958161,229361.156826503,0.0,1.0
2025-05-05,43.17,43.75,43.055,43.21,254311,42.1534026675384,42.7197444221637,42.0411107679144,42.1924607195815,260444.120171927,0.0,1.0
2025-05-06,43.44,43.47,42.47,42.58,534735,42.4170445188295,42.4463380578618,41.4698867567838,41.5772963999024,547630.997479996,0.0,1.0
2025-05-07,43.82,45.06,42.5,43.67,819718,42.7880960132391,43.9988956265759,41.4991802958161,42.6416283180774,839486.822430378,0.0,1.0
2025-05-08,46.26,47.1,44.15,44.16,479219,45.1706371878695,45.9908562807751,43.1103249425949,43.1200894556057,490776.139548312,0.0,1.0
2025-05-09,47.56,47.84,45.915,46.31,674977,46.4400238792709,46.7134302435728,44.8337614889976,45.2194597529234,691255.159632446,0.0,1.0
2025-05-12,48.91,50.74,48.5,49.52,420556,47.7582331357263,49.5451390166991,47.3578881022843,48.3538684293839,430698.386633,0.0,1.0
2025-05-13,48.76,49.47,48.6,49.47,253858,47.6117654405646,48.30504586433,47.4555332323921,48.30504586433,259980.195345876,0.0,1.0
2025-05-14,47.44,48.65,47.42,48.29,267766,46.3228497231416,47.504355797446,46.30332069712,47.1528333290579,274223.609210597,0.0,1.0
2025-05-15,47.75,47.79,47.325,47.38,221036,46.6255496264758,46.6646076785189,46.2105578235176,46.2642626450769,226366.639847753,0.0,1.0
2025-05-16,47.92,48.26,47.76,48.14,390348,46.791546347659,47.1235397900256,46.6353141394866,47.0063656338962,399761.87196335,0.0,1.0
2025-05-19,47.76,47.83,47.175,47.3,233850,46.6353141394866,46.703665730562,46.0640901283559,46.1861465409907,239489.670136978,0.0,1.0
2025-05-20,47.28,47.56,47.04,47.53,219648,46.1666175149691,46.4400238792709,45.9322692027104,46.4107303402386,224945.1659878,0.0,1.0
2025-05-21,46.09,46.77,45.97,46.4,312336,45.0046404666862,45.6686273514193,44.8874663105569,45.3073403700204,319868.486687635,0.0,1.0
2025-05-22,46.41,46.51,45.92,46.0,313681,45.3171048830312,45.414750013139,44.838643745503,44.9167598495892,321245.923533195,0.0,1.0
2025-05-23,45.53,45.925,45.34,45.46,193639,44.7898211804491,45.1783996861877,44.6029100004736,44.7209591667739,196839.001309708,0.34,1.0
2025-05-27,47.16,47.26,45.6,46.25,302838,46.3933223560285,46.4916966612788,44.8586831941243,45.498116178251,307842.580671401,0.0,1.0
2025-05-28,46.47,47.32,46.37,47.22,171200,45.7145396498016,46.550721244429,45.6161653445514,46.4523469391787,174029.183295834,0.0,1.0
2025-05-29,46.83,46.92,46.38,46.67,168672,46.0686871487026,46.1572240234279,45.6260027750764,45.9112882603022,171459.406570531,0.0,1.0
2025-05-30,46.53,46.955,46.445,46.7,291398,45.7735642329518,46.1916550302655,45.6899460734891,45.9408005518773,296213.527768922,0.0,1.0
2025-06-02,46.14,46.6799,45.73,46.43,242729,45.3899044424757,45.921027316522,44.9865697909496,45.6751899277015,246740.243178823,0.0,1.0
2025-06-03,47.26,47.745,46.06,46.27,359260,46.4916966612788,46.9688120417426,45.3112049982755,45.5177910393011,365196.988264377,0.0,1.0
2025-06-04,46.95,47.385,46.835,47.26,162301,46.186736315003,46.6146645428416,46.0736058639651,46.4916966612788,164983.121951502,0.0,1.0
2025-06-05,46.61,47.0,46.345,46.88,175398,45.852263677152,46.2359234676281,45.5915717682388,46.1178743013278,178296.557778754,0.0,1.0
2025-06-06,46.69,47.32,46.33,47.32,186413,45.9309631213522,46.550721244429,45.5768156224513,46.550721244429,189493.587299803,0.0,1.0
2025-06-09,47.94,48.085,46.675,47.09,308554,47.1606419369806,47.3032846795935,45.9162069755647,46.3244603423533,313653.041020227,0.0,1.0
2025-06-10,48.39,48.76,48.235,48.29,242893,47.6033263106069,47.9673112400329,47.450846137469,47.5049520053566,246906.953377774,0.0,1.0
2025-06-11,47.9,48.73,47.82,48.43,293774,47.1212922148805,47.9377989484578,47.0425927706803,47.642676032707,298628.792602514,0.0,1.0
2025-06-12,47.84,47.95,47.28,47.58,157077,47.0622676317304,47.1704793675057,46.5113715223289,46.8064944380797,159672.792199531,0.0,1.0
2025-06-13,46.37,47.32,46.26,47.07,243229,45.6161653445514,46.550721244429,45.5079536087761,46.3047854813033,247248.505980505,0.0,1.0
2025-06-16,47.19,47.27,46.45,46.95,236293,46.4228346476036,46.5015340918038,45.6948647887516,46.186736315003,240197.884395575,0.0,1.0
2025-06-17,46.81,47.35,46.71,46.71,296799,46.0490122876526,46.580233536004,45.9506379824023,45.9506379824023,301703.782552688,0.0,1.0
2025-06-18,46.88,47.58,46.82,46.82,280739,46.1178743013278,46.8064944380797,46.0588497181776,46.0588497181776,285378.38136267,0.0,1.0
2025-06-20,46.4,47.19,46.075,47.12,850184,45.6456776361265,46.4228346476036,45.3259611440631,46.3539726339284,864233.803570007,0.0,1.0
2025-06-23,47.46,47.52,45.92,46.16,289399,46.6884452717793,46.7474698549295,45.1734809709251,45.4095793035258,294181.493087798,0.0,1.0
2025-06-24,48.12,48.4,47.7,47.92,176403,47.3377156864311,47.6131637411319,46.92454360438,47.1409670759306,179318.166010134,0.0,1.0
2025-06-25,48.11,48.7,47.4458,47.98,389052,47.3278782559061,47.9082866568827,46.6744761204338,47.1999916590808,395481.319039783,0.0,1.0
2025-06-26,49.71,49.99,48.0301,48.51,359066,48.9018671399105,49.1773151946112,47.2492771860111,47.7213754769072,364999.782297324,0.0,1.0
2025-06-27,49.62,50.15,49.255,49.71,709307,48.8133302651852,49.3347140830117,48.4542640510217,48.9018671399105,721028.726144966,0.0,1.0
2025-06-30,49.18,49.79,48.87,49.79,312052,48.380483322084,48.9805665841107,48.0755229758082,48.9805665841107,317208.847580792,0.0,1.0
2025-07-01,51.16,51.615,48.83,48.84,384498,50.3282945660394,50.7758976549282,48.0361732537081,48.0460106842331,390852.061442065,0.0,1.0
2025-07-02,51.71,51.925,50.838,51.09,224547,50.8693532449159,51.080858001204,50.0115293031335,50.2594325523642,228257.774658468,0.0,1.0
2025-07-03,52.1,52.21,51.38,51.9,197369,51.253013035392,51.3612247711673,50.54471803759,51.0562644248914,200630.641810254,0.0,1.0
2025-07-07,51.28,52.045,50.84,51.71,231158,50.4463437323398,51.1989071675043,50.0134967892386,50.8693532449159,234978.025422303,0.0,1.0
2025-07-08,51.23,51.81,51.23,51.5,150860,50.3971565797146,50.9677275501662,50.3971565797146,50.6627672038904,153353.05252342,0.0,1.0
2025-07-09,51.88,51.94,51.025,51.32,276693,51.0365895638414,51.0956141469916,50.1954892539516,50.4856934544399,281265.518771461,0.0,1.0
2025-07-10,52.42,52.98,51.66,51.66,249305,51.5678108121929,52.1187069215944,50.8201660922908,50.8201660922908,253424.915546541,0.0,1.0
2025-07-11,51.66,52.18,51.4,52.18,163090,50.8201660922908,51.3317124795922,50.5643928986401,51.3317124795922,165785.160652556,0.0,1.0
2025-07-14,52.08,52.08,50.9766,51.48,216978,51.2333381743419,51.2333381743419,50.1478760902104,50.6430923428403,220563.692366609,0.0,1.0
2025-07-15,50.5,52.21,50.4875,52.08,237993,49.6790241513876,51.3612247711673,49.6667273632313,51.2333381743419,241925.977921293,0.0,1.0
2025-07-16,50.91,51.115,49.99,50.71,225066,50.0823588029137,50.2840261286768,49.1773151946112,49.8856101924132,228785.351446613,0.0,1.0
2025-07-17,51.68,52.02,50.78,50.78,229159,50.8398409533408,51.1743135911918,49.9544722060884,49.9544722060884,232945.99074118,0.0,1.0
2025-07-18,50.98,52.02,50.77,52.02,166427,50.1512208165889,51.1743135911918,49.9446347755634,51.1743135911918,169177.30659098,0.0,1.0
2025-07-21,50.7,51.47,50.49,51.17,162062,49.8757727618882,50.6332549123153,49.6691867208626,50.3381319965645,164740.172332298,0.0,1.0
2025-07-22,51.34,51.77,50.69,50.69,305657,50.5053683154899,50.9283778280661,49.8659353313631,49.8659353313631,310708.166347282,0.0,1.0
2025-07-23,52.5,52.6,51.2172,51.78,321405,51.6465102563931,51.7448845616434,50.3845646686426,50.9382152585911,326716.411549051,0.0,1.0
2025-07-24,51.8,53.29,50.925,53.0,324865,50.9578901196412,52.4236672678702,50.0971149487013,52.1383817826444,330233.590136688,0.0,1.0
2025-07-25,52.32,52.32,51.43,52.14,211277,51.4694365069426,51.4694365069426,50.5939051902152,51.2923627574921,214768.479901834,0.0,1.0
2025-07-28,52.35,52.75,51.94,52.14,409862,51.4989487985177,51.8924460195188,51.0956141469916,51.2923627574921,416635.216845777,0.0,1.0
2025-07-29,51.83,52.75,50.985,52.75,333347,50.9874024112163,51.8924460195188,50.1561395318515,51.8924460195188,338855.760304418,0.0,1.0
2025-07-30,51.56,52.12,51.18,51.74,221494,50.7217917870405,51.272687896442,50.3479694270895,50.898865536491,225154.321991399,0.0,1.0
2025-07-31,51.44,51.5,50.87,51.11,255383,50.6037426207402,50.6627672038904,50.0430090808136,50.2791074134143,259603.358163785,0.0,1.0
2025-08-01,50.62,51.58,50.3801,50.86,315093,49.797073317688,50.7414666480906,49.5610733593926,50.0331716502886,320300.10194062,0.0,1.0
2025-08-04,45.36,48.035,40.05,40.4,3686315,44.6225848615236,47.2540975269684,39.3989092527341,39.7432193211101,3747233.57956298,0.0,1.0
2025-08-05,44.14,45.54,42.53,45.29,2203061,43.4224183374703,44.7996586109741,41.8385920229409,44.5537228478484,2239467.91227163,0.0,1.0
2025-08-06,43.83,44.7599,43.2,44.55,1162297,43.1174579911944,44.0322406557167,42.4976998681177,43.8257529889964,1181504.65921261,0.0,1.0
2025-08-07,43.61,44.44,43.32,44.44,1054160,42.9010345196439,43.7175412532211,42.6157490344181,43.7175412532211,1071580.63004168,0.0,1.0
2025-08-08,43.35,43.93,42.8,43.93,1007059,42.6452613259931,43.2158322964447,42.1042026471166,43.2158322964447,1023701.25759766,0.0,1.0
2025-08-11,43.18,43.8666,42.39,43.67,730497,42.4780250070677,43.153462986916,41.7008679955905,42.960059102794,742568.903680238,0.0,1.0
2025-08-12,44.61,44.69,43.385,43.67,914070,43.8847775721466,43.9634770163468,42.6796923328307,42.960059102794,929175.558266489,0.0,1.0
2025-08-13,45.15,45.36,44.42,44.75,762448,44.415998820498,44.6225848615236,43.6978663921711,44.022501599497,775047.913233307,0.0,1.0
2025-08-14,44.27,44.74,43.91,44.55,636942,43.5503049342957,44.0126641689719,43.1961574353947,43.8257529889964,647467.850857564,0.0,1.0
2025-08-15,43.97,44.45,43.67,44.45,444288,43.2551820185448,43.7273786837461,42.960059102794,43.7273786837461,451630.12726717,0.0,1.0
2025-08-18,43.62,44.5,43.47,43.98,561530,42.9108719501689,43.7765658363713,42.7633104922935,43.2650194490699,570809.622056715,0.0,1.0
2025-08-19,44.23,44.41,43.67,43.97,522777,43.5109552121955,43.688028961646,42.960059102794,43.2551820185448,531416.205349569,0.0,1.0
2025-08-20,44.01,44.51,43.89,44.37,803084,43.2945317406449,43.7864032668963,43.1764825743446,43.6486792395459,816355.447651587,0.0,1.0
2025-08-21,43.47,44.0,43.37,43.83,912893,42.7633104922935,43.2846943101199,42.6649361870432,43.1174579911944,927979.10763133,0.0,1.0
2025-08-22,44.89,45.125,43.35,43.51,1005391,44.4946982646983,44.7276288526288,42.9682595182595,43.1268505568505,1014323.13848968,0.34,1.0
2025-08-25,44.44,45.01,44.4,44.65,885299,44.048660968661,44.6136415436415,44.0090132090132,44.2568117068117,893164.211915338,0.0,1.0
2025-08-26,44.73,45.085,44.24,44.27,829774,44.3361072261072,44.6879810929811,43.8504221704222,43.880157990158,837145.91429318,0.0,1.0
2025-08-27,44.94,44.96,44.35,44.63,650031,44.544257964258,44.5640818440818,43.9594535094535,44.2369878269878,655806.033707865,0.0,1.0
2025-08-28,45.02,45.18,44.335,45.18,565970,44.6235534835535,44.7821445221445,43.9445855995856,44.7821445221445,570998.215312255,0.0,1.0
2025-08-29,44.94,45.41,44.7,45.14,424811,44.544257964258,45.0101191401191,44.3063714063714,44.7424967624968,428585.124379409,0.0,1.0
2025-09-02,44.96,44.98,44.13,44.25,695149,44.5640818440818,44.5839057239057,43.7413908313908,43.8603341103341,701324.873007578,0.0,1.0
2025-09-03,45.53,45.53,44.67,44.83,831506,45.1290624190624,45.1290624190624,44.2766355866356,44.4352266252266,838893.301802979,0.0,1.0
2025-09-04,46.23,46.3,45.44,45.82,852347,45.8228982128982,45.8922817922818,45.039854959855,45.4165086765087,859919.458322446,0.0,1.0
2025-09-05,46.72,47.09,45.92,46.46,597906,46.3085832685833,46.675325045325,45.5156280756281,46.0508728308728,603217.942513718,0.0,1.0
2025-09-08,47.09,47.23,46.08,46.78,714632,46.675325045325,46.8140922040922,45.6742191142191,46.3680549080549,720980.964724328,0.0,1.0
2025-09-09,45.61,47.22,45.49,47.08,708509,45.2083579383579,46.8041802641803,45.0894146594147,46.6654131054131,714803.566501177,0.0,1.0
2025-09-10,44.85,45.44,44.63,45.44,917415,44.4550505050505,45.039854959855,44.2369878269878,45.039854959855,925565.538280638,0.0,1.0
2025-09-11,46.03,46.09,44.94,45.06,574989,45.6246594146594,45.6841310541311,44.544257964258,44.6632012432012,580097.342304677,0.0,1.0
2025-09-12,45.24,45.85,45.15,45.76,643778,44.8416161616162,45.4462444962445,44.7524087024087,45.357037037037,649497.480533054,0.0,1.0
2025-09-15,45.43,45.97,45.2,45.36,538864,45.029943019943,45.5651877751878,44.8019684019684,44.9605594405594,543651.399007055,0.0,1.0
2025-09-16,45.46,45.55,44.825,45.5,572246,45.0596788396788,45.1488862988863,44.4302706552707,45.0993265993266,577329.972824667,0.0,1.0
2025-09-17,44.76,46.03,44.31,45.69,540462,44.365843045843,45.6246594146594,43.9198057498057,45.2876534576535,545263.596028221,0.0,1.0
2025-09-18,45.86,45.8899,44.8,45.12,703760,45.4561564361564,45.4857931364931,44.4054908054908,44.7226728826729,710012.375228639,0.0,1.0
2025-09-19,45.52,46.25,45.215,45.99,1388621,45.1191504791505,45.8427220927221,44.8168363118363,45.5850116550117,1400957.84713875,0.0,1.0
2025-09-22,45.55,45.74,45.1,45.45,607277,45.1488862988863,45.3372131572132,44.702849002849,45.0497668997669,612672.196759864,0.0,1.0
2025-09-23,45.48,46.185,45.35,45.7,701673,45.0795027195027,45.7782944832945,44.9506475006475,45.2975653975654,707906.833812386,0.0,1.0
2025-09-24,44.56,45.59,43.83,45.59,927639,44.1676042476042,45.1885340585341,43.4440326340326,45.1885340585341,935880.370786518,0.0,1.0
2025-09-25,44.84,44.97,44.15,44.51,727772,44.4451385651386,44.5739937839938,43.7612147112147,44.1180445480445,734237.703684348,0.0,1.0
2025-09-26,46.1,46.13,44.555,44.81,931056,45.694042994043,45.7237788137788,44.1626482776483,44.4154027454027,939327.728246668,0.0,1.0
2025-09-29,46.5,46.54,45.72,46.35,1005763,46.0905205905206,46.1301683501683,45.3173892773893,45.9418414918415,1014698.44342827,0.0,1.0
2025-09-30,46.85,47.04,46.285,46.43,716191,46.4374384874385,46.6257653457653,45.8774138824139,46.021137011137,722553.815259995,0.0,1.0
2025-10-01,46.56,46.9,45.39,46.64,667862,46.1499922299922,46.4869981869982,44.9902952602953,46.2292877492877,673795.448654299,0.0,1.0
2025-10-02,47.13,47.175,46.365,46.4,651633,46.7149728049728,46.7595765345765,45.9567094017094,45.9914011914012,657422.266266005,0.0,1.0
2025-10-03,46.94,47.72,46.89,47.19,413071,46.5266459466459,47.2997772597773,46.4770862470862,46.7744444444444,416740.823360335,0.0,1.0
2025-10-06,46.56,47.0457,46.185,46.77,449686,46.1499922299922,46.6314151515151,45.7782944832945,46.358142968143,453681.119937288,0.0,1.0
2025-10-07,45.79,46.9,45.61,46.56,517359,45.3867728567729,46.4869981869982,45.2083579383579,46.1499922299922,521955.343349882,0.0,1.0
2025-10-08,45.46,46.09,45.33,46.09,360570,45.0596788396788,45.6841310541311,44.9308236208236,45.6841310541311,363773.39169062,0.0,1.0
2025-10-09,44.29,45.38,44.2,45.38,382101,43.8999818699819,44.9803833203833,43.8107744107744,44.9803833203833,385495.678338124,0.0,1.0
2025-10-10,43.1,44.54,43.0,44.54,338611,42.720461020461,44.1477803677804,42.6213416213416,44.1477803677804,341619.302586883,0.0,1.0
2025-10-13,43.72,43.79,42.96,43.15,351299,43.3350012950013,43.4043848743849,42.5816938616939,42.7700207200207,354420.025868827,0.0,1.0
2025-10-14,44.51,45.085,43.48,43.5,561780,44.1180445480445,44.6879810929811,43.0971147371147,43.1169386169386,566770.990331853,0.0,1.0
2025-10-15,44.2,45.25,44.07,44.59,436681,43.8107744107744,44.8515281015281,43.6819191919192,44.1973400673401,440560.580350144,0.0,1.0
2025-10-16,44.08,44.38,43.635,44.12,479548,43.6918311318311,43.9891893291893,43.2507498057498,43.7314788914789,483808.421217664,0.0,1.0
2025-10-17,44.04,44.49,43.72,43.93,273125,43.6521833721834,44.0982206682207,43.3350012950013,43.543152033152,275551.509014894,0.0,1.0
2025-10-20,44.62,44.85,44.165,44.22,486815,44.2270758870759,44.4550505050505,43.7760826210826,43.8305982905983,491139.983015417,0.0,1.0
2025-10-21,44.39,45.12,44.37,44.5,301985,43.9991012691013,44.7226728826729,43.9792773892774,44.1081326081326,304667.90828325,0.0,1.0
2025-10-22,44.32,45.0,44.225,44.44,440760,43.9297176897177,44.6037296037296,43.8355542605543,44.048660968661,444675.819179514,0.0,1.0
2025-10-23,44.79,44.97,44.25,44.51,488443,44.3955788655789,44.5739937839938,43.8603341103341,44.1180445480445,492782.446563888,0.0,1.0
2025-10-24,45.25,45.36,44.9,45.17,397698,44.8515281015281,44.9605594405594,44.5046102046102,44.7722325822326,401231.245884505,0.0,1.0
2025-10-27,44.95,45.645,44.86,45.34,878843,44.5541699041699,45.2430497280497,44.4649624449624,44.9407355607356,886650.855239091,0.0,1.0
2025-10-28,44.7,46.46,43.775,46.46,860405,44.3063714063714,46.0508728308728,43.389516964517,46.0508728308728,868049.047556833,0.0,1.0
2025-10-29,41.4,44.475,40.97,44.24,799431,41.0354312354312,44.0833527583528,40.6092178192178,43.8504221704222,806533.339691665,0.0,1.0
2025-10-30,41.39,41.835,40.8759,41.25,831901,41.0255192955193,41.4666006216006,40.5159464646465,40.8867521367521,839291.811079174,0.0,1.0
2025-10-31,40.92,41.21,40.555,41.21,640375,40.5596581196581,40.8471043771044,40.1978723128723,40.8471043771044,646064.247452313,0.0,1.0
2025-11-03,40.22,40.895,39.66,40.57,1129199,39.8658223258223,40.5348782698783,39.3107536907537,40.2127402227402,1139231.07891299,0.0,1.0
2025-11-04,40.22,40.555,39.72,40.21,595224,39.8658223258223,40.1978723128723,39.3702253302253,39.8559103859104,600512.114972564,0.0,1.0
2025-11-05,40.18,40.4973,39.24,40.21,507757,39.8261745661746,40.1406804195804,38.8944522144522,39.8559103859104,512268.03684348,0.0,1.0
2025-11-06,39.78,40.54,39.34,40.23,494519,39.429696969697,40.1830044030044,38.9935716135716,39.8757342657343,498912.427227593,0.0,1.0
2025-11-07,39.46,40.19,38.9925,39.68,590249,39.1125148925149,39.8360865060865,38.6491317016317,39.3305775705776,595492.915860988,0.0,1.0
2025-11-10,39.41,39.95,39.18,39.52,672465,39.0629551929552,39.5981999481999,38.8349805749806,39.1719865319865,678439.34282728,0.0,1.0
2025-11-11,39.5,39.725,39.14,39.58,584827,39.1521626521627,39.3751813001813,38.7953328153328,39.2314581714582,590022.745492552,0.0,1.0
2025-11-12,39.65,39.96,39.365,39.48,593076,39.3008417508417,39.6081118881119,39.0183514633515,39.1323387723388,598345.031617456,0.0,1.0
2025-11-13,39.04,39.78,38.8928,39.31,812904,38.6962134162134,39.429696969697,38.5503096607097,38.9638357938358,820126.037104782,0.0,1.0
2025-11-14,39.2,39.28,38.44,39.04,521820,38.8548044548045,38.9340999741,38.101497021497,38.6962134162134,526455.975960282,0.0,1.0
2025-11-17,38.27,39.28,38.035,38.95,495587,38.27,39.28,38.035,38.95,495587,0.34,1.0
2025-11-18,39.09,39.39,38.23,38.23,686628,39.09,39.39,38.23,38.23,686628,0.0,1.0
2025-11-19,39.24,39.33,38.64,39.0,516569,39.24,39.33,38.64,39.0,516569,0.0,1.0
2025-11-20,39.34,39.86,38.81,39.42,484589,39.34,39.86,38.81,39.42,484589,0.0,1.0
2025-11-21,40.91,41.2,39.485,39.58,1147442,40.91,41.2,39.485,39.58,1147442,0.0,1.0
2025-11-24,40.37,40.845,39.97,40.63,731098,40.37,40.845,39.97,40.63,731098,0.0,1.0
2025-11-25,41.28,41.43,40.29,40.41,558434,41.28,41.43,40.29,40.41,558434,0.0,1.0
2025-11-26,41.13,41.56,40.96,40.96,501479,41.13,41.56,40.96,40.96,501479,0.0,1.0