date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-07-18,8.25,8.37,8.25,8.37,6600,1.53089479412419,1.553162354766,1.53089479412419,1.553162354766,35567.4342933215,0.0,1.0
1990-07-19,8.25,8.25,8.13,8.25,6289,1.53089479412419,1.53089479412419,1.50862723348239,1.53089479412419,33891.4536773786,0.0,1.0
1990-07-20,8.37,8.37,8.25,8.25,6289,1.553162354766,1.553162354766,1.53089479412419,1.53089479412419,33891.4536773785,0.0,1.0
1990-07-23,8.13,8.25,8.0,8.25,11800,1.50862723348239,1.53089479412419,1.4845040427871,1.53089479412419,63590.2613123017,0.0,1.0
1990-07-24,8.13,8.25,7.88,8.13,7800,1.50862723348239,1.53089479412419,1.46223648214529,1.50862723348239,42034.2405284706,0.0,1.0
1990-07-25,8.0,8.0,8.0,8.0,12800,1.4845040427871,1.4845040427871,1.4845040427871,1.4845040427871,68979.2665082595,0.0,1.0
1990-07-26,8.13,8.13,7.88,8.0,22000,1.50862723348239,1.50862723348239,1.46223648214529,1.4845040427871,118558.114311071,0.0,1.0
1990-07-27,7.62,8.13,7.5,8.13,21489,1.41399010075471,1.50862723348239,1.3917225401129,1.50862723348239,115804.332655937,0.0,1.0
1990-07-30,7.62,7.75,7.62,7.62,1600,1.41399010075471,1.43811329145,1.41399010075471,1.41399010075471,8622.40831353245,0.0,1.0
1990-07-31,7.62,7.75,7.38,7.62,55489,1.41399010075471,1.43811329145,1.3694549794711,1.41399010075471,299030.509318501,0.0,1.0
1990-08-01,7.5,7.75,7.5,7.62,3400,1.3917225401129,1.43811329145,1.3917225401129,1.41399010075471,18322.6176662565,0.0,1.0
1990-08-02,7.25,7.62,7.0,7.5,14400,1.34533178877581,1.41399010075471,1.29894103743871,1.3917225401129,77601.6748217919,0.0,1.0
1990-08-03,7.12,7.12,6.87,7.12,8089,1.32120859808052,1.32120859808052,1.27481784674342,1.32120859808052,43591.6630301024,0.0,1.0
1990-08-06,7.25,7.25,6.63,7.12,9600,1.34533178877581,1.34533178877581,1.23028272545981,1.32120859808052,51734.4498811946,0.0,1.0
1990-08-07,7.38,7.38,7.0,7.25,9000,1.3694549794711,1.3694549794711,1.29894103743871,1.34533178877581,48501.0467636199,0.0,1.0
1990-08-08,7.38,7.38,7.0,7.38,2889,1.3694549794711,1.3694549794711,1.29894103743871,1.3694549794711,15568.836011122,0.0,1.0
1990-08-09,7.38,7.38,7.38,7.38,0,1.3694549794711,1.3694549794711,1.3694549794711,1.3694549794711,0,0.0,1.0
1990-08-10,7.25,7.25,7.0,7.25,2000,1.34533178877581,1.34533178877581,1.29894103743871,1.34533178877581,10778.0103919155,0.0,1.0
1990-08-13,7.25,7.25,7.25,7.25,89,1.34533178877581,1.34533178877581,1.34533178877581,1.34533178877581,479.621462440241,0.0,1.0
1990-08-14,7.25,7.25,7.25,7.25,8289,1.34533178877581,1.34533178877581,1.34533178877581,1.34533178877581,44669.464069294,0.0,1.0
1990-08-15,7.25,7.25,7.25,7.25,0,1.34533178877581,1.34533178877581,1.34533178877581,1.34533178877581,0,0.0,1.0
1990-08-16,6.87,7.12,6.87,7.12,3400,1.27481784674342,1.32120859808052,1.27481784674342,1.32120859808052,18322.6176662565,0.0,1.0
1990-08-17,6.5,6.63,6.5,6.63,4289,1.20615953476452,1.23028272545981,1.20615953476452,1.23028272545981,23113.4432854629,0.0,1.0
1990-08-20,6.25,6.25,6.0,6.25,11089,1.15976878342742,1.15976878342742,1.11337803209032,1.15976878342742,59758.6786179758,0.0,1.0
1990-08-21,5.62,6.0,5.62,6.0,5089,1.04286409005794,1.11337803209032,1.04286409005794,1.11337803209032,27424.647442229,0.0,1.0
1990-08-22,5.5,5.5,5.25,5.5,4089,1.02059652941613,1.02059652941613,0.974205778079032,1.02059652941613,22035.6422462714,0.0,1.0
1990-08-23,5.5,5.5,5.5,5.5,5000,1.02059652941613,1.02059652941613,1.02059652941613,1.02059652941613,26945.0259797889,0.0,1.0
1990-08-24,5.25,5.37,5.25,5.37,5689,0.974205778079032,0.996473338720839,0.974205778079032,0.996473338720839,30658.0505598038,0.0,1.0
1990-08-27,6.0,6.0,5.5,5.5,7600,1.11337803209032,1.11337803209032,1.02059652941613,1.02059652941613,40956.4394892792,0.0,1.0
1990-08-28,6.25,6.25,6.0,6.0,689,1.15976878342742,1.15976878342742,1.11337803209032,1.11337803209032,3713.02458001491,0.0,1.0
1990-08-29,6.5,6.87,6.5,6.5,5889,1.20615953476452,1.27481784674342,1.20615953476452,1.20615953476452,31735.8515989953,0.0,1.0
1990-08-30,6.38,6.38,6.38,6.38,489,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,2635.22354082336,0.0,1.0
1990-08-31,6.38,6.38,6.38,6.38,0,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,0,0.0,1.0
1990-09-04,6.38,6.38,6.25,6.38,1489,1.18389197412271,1.18389197412271,1.15976878342742,1.18389197412271,8024.22873678114,0.0,1.0
1990-09-05,6.38,6.38,6.38,6.38,0,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,0,0.0,1.0
1990-09-06,6.38,6.38,6.38,6.38,0,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,0,0.0,1.0
1990-09-07,6.38,6.38,6.38,6.38,1289,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,6946.42769758958,0.0,1.0
1990-09-10,6.38,6.38,6.38,6.38,489,1.18389197412271,1.18389197412271,1.18389197412271,1.18389197412271,2635.22354082336,0.0,1.0
1990-09-11,6.12,6.25,6.12,6.25,289,1.13564559273213,1.15976878342742,1.13564559273213,1.15976878342742,1557.4225016318,0.0,1.0
1990-09-12,6.12,6.12,6.12,6.12,0,1.13564559273213,1.13564559273213,1.13564559273213,1.13564559273213,0,0.0,1.0
1990-09-13,6.0,6.0,6.0,6.0,1000,1.11337803209032,1.11337803209032,1.11337803209032,1.11337803209032,5389.0051959578,0.0,1.0
1990-09-14,6.0,6.0,6.0,6.0,0,1.11337803209032,1.11337803209032,1.11337803209032,1.11337803209032,0,0.0,1.0
1990-09-17,6.0,6.0,6.0,6.0,0,1.11337803209032,1.11337803209032,1.11337803209032,1.11337803209032,0,0.0,1.0
1990-09-18,5.62,5.75,5.5,5.75,1689,1.04286409005794,1.06698728075323,1.02059652941613,1.06698728075323,9102.02977597266,0.0,1.0
1990-09-19,5.62,5.62,5.5,5.62,9600,1.04286409005794,1.04286409005794,1.02059652941613,1.04286409005794,51734.4498811945,0.0,1.0
1990-09-20,5.5,5.5,5.25,5.5,1200,1.02059652941613,1.02059652941613,0.974205778079032,1.02059652941613,6466.80623514933,0.0,1.0
1990-09-21,5.25,5.25,5.25,5.25,2489,0.974205778079032,0.974205778079032,0.974205778079032,0.974205778079032,13413.2339327389,0.0,1.0
1990-09-24,5.0,5.25,5.0,5.25,4889,0.927815026741935,0.974205778079032,0.927815026741935,0.974205778079032,26346.8464030376,0.0,1.0
1990-09-25,5.0,5.0,5.0,5.0,0,0.927815026741935,0.927815026741935,0.927815026741935,0.927815026741935,0,0.0,1.0
1990-09-26,5.0,5.25,5.0,5.0,2400,0.927815026741935,0.974205778079032,0.927815026741935,0.927815026741935,12933.6124702987,0.0,1.0
1990-09-27,5.0,5.0,5.0,5.0,2600,0.927815026741935,0.927815026741935,0.927815026741935,0.927815026741935,14011.4135094902,0.0,1.0
1990-09-28,5.0,5.0,5.0,5.0,2489,0.927815026741935,0.927815026741935,0.927815026741935,0.927815026741935,13413.2339327389,0.0,1.0
1990-10-01,5.0,5.0,4.87,5.0,1889,0.927815026741935,0.927815026741935,0.903691836046645,0.927815026741935,10179.8308151643,0.0,1.0
1990-10-02,5.13,5.13,5.13,5.13,1289,0.951938217437226,0.951938217437226,0.951938217437226,0.951938217437226,6946.42769758958,0.0,1.0
1990-10-03,4.87,5.0,4.87,5.0,11000,0.903691836046645,0.927815026741935,0.903691836046645,0.927815026741935,59279.0571555356,0.0,1.0
1990-10-04,4.75,4.75,4.62,4.75,400,0.881424275404839,0.881424275404839,0.857301084709548,0.881424275404839,2155.60207838311,0.0,1.0
1990-10-05,4.87,4.87,4.62,4.75,1489,0.903691836046645,0.903691836046645,0.857301084709548,0.881424275404839,8024.22873678114,0.0,1.0
1990-10-08,4.5,4.75,4.5,4.75,3200,0.835033524067742,0.881424275404839,0.835033524067742,0.881424275404839,17244.8166270649,0.0,1.0
1990-10-09,4.38,4.5,4.38,4.5,8200,0.812765963425935,0.835033524067742,0.812765963425935,0.835033524067742,44189.8426068538,0.0,1.0
1990-10-10,4.5,4.5,4.5,4.5,489,0.835033524067742,0.835033524067742,0.835033524067742,0.835033524067742,2635.22354082336,0.0,1.0
1990-10-11,4.38,4.38,4.38,4.38,1489,0.812765963425935,0.812765963425935,0.812765963425935,0.812765963425935,8024.22873678114,0.0,1.0
1990-10-12,4.38,4.38,4.38,4.38,1400,0.812765963425935,0.812765963425935,0.812765963425935,0.812765963425935,7544.6072743409,0.0,1.0
1990-10-15,4.37,4.37,4.37,4.37,0,0.810910333372451,0.810910333372451,0.810910333372451,0.810910333372451,0,0.0,1.0
1990-10-16,4.25,4.5,4.25,4.38,7400,0.788642772730645,0.835033524067742,0.788642772730645,0.812765963425935,39878.6384500876,0.0,1.0
1990-10-17,4.25,4.25,4.25,4.25,400,0.788642772730645,0.788642772730645,0.788642772730645,0.788642772730645,2155.60207838311,0.0,1.0
1990-10-18,4.25,4.25,4.25,4.25,0,0.788642772730645,0.788642772730645,0.788642772730645,0.788642772730645,0,0.0,1.0
1990-10-19,4.0,4.0,4.0,4.0,5089,0.742252021393548,0.742252021393548,0.742252021393548,0.742252021393548,27424.6474422292,0.0,1.0
1990-10-22,4.25,4.25,4.13,4.13,1489,0.788642772730645,0.788642772730645,0.766375212088839,0.766375212088839,8024.22873678114,0.0,1.0
1990-10-23,4.13,4.25,4.13,4.25,5889,0.766375212088839,0.788642772730645,0.766375212088839,0.788642772730645,31735.8515989954,0.0,1.0
1990-10-24,3.75,4.13,3.63,4.13,6689,0.695861270056451,0.766375212088839,0.673593709414645,0.766375212088839,36047.0557557616,0.0,1.0
1990-10-25,4.0,4.25,3.875,4.25,9800,0.742252021393548,0.788642772730645,0.719056645725,0.788642772730645,52812.2509203863,0.0,1.0
1990-10-26,4.0,4.125,4.0,4.0,3089,0.742252021393548,0.765447397062097,0.742252021393548,0.742252021393548,16646.6370503136,0.0,1.0
1990-10-29,4.125,4.125,4.0,4.0,289,0.765447397062097,0.765447397062097,0.742252021393548,0.742252021393548,1557.4225016318,0.0,1.0
1990-10-30,4.125,4.125,4.125,4.125,0,0.765447397062097,0.765447397062097,0.765447397062097,0.765447397062097,0,0.0,1.0
1990-10-31,4.25,4.25,4.125,4.125,689,0.788642772730645,0.788642772730645,0.765447397062097,0.765447397062097,3713.02458001491,0.0,1.0
1990-11-01,4.25,4.25,4.25,4.25,89,0.788642772730645,0.788642772730645,0.788642772730645,0.788642772730645,479.621462440243,0.0,1.0
1990-11-02,5.25,5.25,4.375,4.375,11689,0.974205778079032,0.974205778079032,0.811838148399193,0.811838148399193,62992.0817355505,0.0,1.0
1990-11-05,5.25,5.375,5.25,5.25,3000,0.974205778079032,0.99740115374758,0.974205778079032,0.974205778079032,16167.0155878734,0.0,1.0
1990-11-06,5.125,5.25,5.125,5.25,1489,0.951010402410484,0.974205778079032,0.951010402410484,0.974205778079032,8024.22873678114,0.0,1.0
1990-11-07,5.125,5.125,5.125,5.125,1089,0.951010402410484,0.951010402410484,0.951010402410484,0.951010402410484,5868.62665839803,0.0,1.0
1990-11-08,5.0,5.125,4.875,5.125,2400,0.927815026741935,0.951010402410484,0.904619651073387,0.951010402410484,12933.6124702987,0.0,1.0
1990-11-09,5.0,5.0,4.875,5.0,1489,0.927815026741935,0.927815026741935,0.904619651073387,0.927815026741935,8024.22873678114,0.0,1.0
1990-11-12,4.75,4.875,4.75,4.875,1000,0.881424275404839,0.904619651073387,0.881424275404839,0.904619651073387,5389.00519595778,0.0,1.0
1990-11-13,4.875,4.875,4.75,4.75,489,0.904619651073387,0.904619651073387,0.881424275404839,0.881424275404839,2635.22354082336,0.0,1.0
1990-11-14,4.875,4.875,4.875,4.875,5000,0.904619651073387,0.904619651073387,0.904619651073387,0.904619651073387,26945.0259797889,0.0,1.0
1990-11-15,4.625,4.75,4.625,4.75,1000,0.85822889973629,0.881424275404839,0.85822889973629,0.881424275404839,5389.00519595778,0.0,1.0
1990-11-16,4.375,4.5,4.375,4.5,1200,0.811838148399193,0.835033524067742,0.811838148399193,0.835033524067742,6466.80623514934,0.0,1.0
1990-11-19,4.125,4.375,4.125,4.375,5600,0.765447397062097,0.811838148399193,0.765447397062097,0.811838148399193,30178.4290973636,0.0,1.0
1990-11-20,4.125,4.25,4.125,4.125,2200,0.765447397062097,0.788642772730645,0.765447397062097,0.765447397062097,11855.8114311071,0.0,1.0
1990-11-21,4.625,4.625,4.25,4.25,3200,0.85822889973629,0.85822889973629,0.788642772730645,0.788642772730645,17244.8166270649,0.0,1.0
1990-11-23,4.375,4.5,4.375,4.5,1000,0.811838148399193,0.835033524067742,0.811838148399193,0.835033524067742,5389.00519595779,0.0,1.0
1990-11-26,4.5,4.5,4.375,4.375,489,0.835033524067742,0.835033524067742,0.811838148399193,0.811838148399193,2635.22354082336,0.0,1.0
1990-11-27,4.75,4.75,4.625,4.625,1000,0.881424275404839,0.881424275404839,0.85822889973629,0.85822889973629,5389.00519595778,0.0,1.0
1990-11-28,4.5,4.75,4.25,4.75,6600,0.835033524067742,0.881424275404839,0.788642772730645,0.881424275404839,35567.4342933214,0.0,1.0
1990-11-29,4.375,4.5,4.25,4.5,5200,0.811838148399193,0.835033524067742,0.788642772730645,0.835033524067742,28022.8270189805,0.0,1.0
1990-11-30,4.75,4.75,4.5,4.5,4489,0.881424275404839,0.881424275404839,0.835033524067742,0.835033524067742,24191.2443246545,0.0,1.0
1990-12-03,4.75,4.75,4.625,4.75,3200,0.881424275404839,0.881424275404839,0.85822889973629,0.881424275404839,17244.8166270649,0.0,1.0
1990-12-04,4.75,4.875,4.75,4.75,11089,0.881424275404839,0.904619651073387,0.881424275404839,0.881424275404839,59758.6786179758,0.0,1.0
1990-12-05,4.75,4.875,4.75,4.75,11200,0.881424275404839,0.904619651073387,0.881424275404839,0.881424275404839,60356.8581947272,0.0,1.0
1990-12-06,5.0,5.0,4.75,4.75,10000,0.927815026741935,0.927815026741935,0.881424275404839,0.881424275404839,53890.0519595779,0.0,1.0
1990-12-07,4.875,5.0,4.875,5.0,1489,0.904619651073387,0.927815026741935,0.904619651073387,0.927815026741935,8024.22873678114,0.0,1.0
1990-12-10,4.75,4.875,4.75,4.875,6600,0.881424275404839,0.904619651073387,0.881424275404839,0.904619651073387,35567.4342933214,0.0,1.0
1990-12-11,4.875,4.875,4.75,4.75,2000,0.904619651073387,0.904619651073387,0.881424275404839,0.881424275404839,10778.0103919156,0.0,1.0
1990-12-12,4.75,4.875,4.625,4.875,1489,0.881424275404839,0.904619651073387,0.85822889973629,0.904619651073387,8024.22873678114,0.0,1.0
1990-12-13,5.0,5.0,4.875,4.875,1000,0.927815026741935,0.927815026741935,0.904619651073387,0.904619651073387,5389.00519595779,0.0,1.0
1990-12-14,4.75,4.875,4.75,4.875,1200,0.881424275404839,0.904619651073387,0.881424275404839,0.904619651073387,6466.80623514934,0.0,1.0
1990-12-17,4.75,4.75,4.625,4.75,1400,0.881424275404839,0.881424275404839,0.85822889973629,0.881424275404839,7544.60727434089,0.0,1.0
1990-12-18,4.75,4.75,4.625,4.75,0,0.881424275404839,0.881424275404839,0.85822889973629,0.881424275404839,0,0.0,1.0
1990-12-19,4.875,4.875,4.75,4.75,200,0.904619651073387,0.904619651073387,0.881424275404839,0.881424275404839,1077.80103919156,0.0,1.0
1990-12-20,4.875,5.0,4.875,4.875,2489,0.904619651073387,0.927815026741935,0.904619651073387,0.904619651073387,13413.2339327389,0.0,1.0
1990-12-21,4.875,5.0,4.875,4.875,6289,0.904619651073387,0.927815026741935,0.904619651073387,0.904619651073387,33891.4536773785,0.0,1.0
1990-12-24,5.0,5.125,4.875,4.875,32600,0.927815026741935,0.951010402410484,0.904619651073387,0.904619651073387,175681.569388224,0.0,1.0
1990-12-26,4.75,4.875,4.75,4.875,1400,0.881424275404839,0.904619651073387,0.881424275404839,0.904619651073387,7544.60727434089,0.0,1.0
1990-12-27,4.625,4.75,4.5,4.75,4000,0.85822889973629,0.881424275404839,0.835033524067742,0.881424275404839,21556.0207838311,0.0,1.0
1990-12-28,4.625,4.625,4.5,4.625,8200,0.85822889973629,0.85822889973629,0.835033524067742,0.85822889973629,44189.8426068538,0.0,1.0
1990-12-31,5.0,5.0,4.625,4.625,5689,0.927815026741935,0.927815026741935,0.85822889973629,0.85822889973629,30658.0505598038,0.0,1.0
1991-01-02,5.125,5.125,5.0,5.0,489,0.951010402410484,0.951010402410484,0.927815026741935,0.927815026741935,2635.22354082336,0.0,1.0
1991-01-03,4.75,5.0,4.75,5.0,1689,0.881424275404839,0.927815026741935,0.881424275404839,0.927815026741935,9102.02977597269,0.0,1.0
1991-01-04,4.875,4.875,4.75,4.75,3000,0.904619651073387,0.904619651073387,0.881424275404839,0.881424275404839,16167.0155878733,0.0,1.0
1991-01-07,4.625,4.875,4.625,4.875,1489,0.85822889973629,0.904619651073387,0.85822889973629,0.904619651073387,8024.22873678114,0.0,1.0
1991-01-08,4.625,4.625,4.625,4.625,200,0.85822889973629,0.85822889973629,0.85822889973629,0.85822889973629,1077.80103919156,0.0,1.0
1991-01-09,4.75,4.875,4.625,4.625,889,0.881424275404839,0.904619651073387,0.85822889973629,0.85822889973629,4790.82561920647,0.0,1.0
1991-01-10,4.75,5.0,4.75,4.75,10689,0.881424275404839,0.927815026741935,0.881424275404839,0.881424275404839,57603.0765395927,0.0,1.0
1991-01-11,4.75,5.0,4.75,4.75,0,0.881424275404839,0.927815026741935,0.881424275404839,0.881424275404839,0,0.0,1.0
1991-01-14,4.75,4.75,4.75,4.75,0,0.881424275404839,0.881424275404839,0.881424275404839,0.881424275404839,0,0.0,1.0
1991-01-15,4.75,4.75,4.75,4.75,5200,0.881424275404839,0.881424275404839,0.881424275404839,0.881424275404839,28022.8270189805,0.0,1.0
1991-01-16,4.75,4.75,4.75,4.75,0,0.881424275404839,0.881424275404839,0.881424275404839,0.881424275404839,0,0.0,1.0
1991-01-17,4.75,4.75,4.75,4.75,0,0.881424275404839,0.881424275404839,0.881424275404839,0.881424275404839,0,0.0,1.0
1991-01-18,5.0,5.0,4.75,4.75,2089,0.927815026741935,0.927815026741935,0.881424275404839,0.881424275404839,11257.6318543558,0.0,1.0
1991-01-21,4.875,5.0,4.875,5.0,289,0.904619651073387,0.927815026741935,0.904619651073387,0.927815026741935,1557.4225016318,0.0,1.0
1991-01-22,4.875,4.875,4.875,4.875,0,0.904619651073387,0.904619651073387,0.904619651073387,0.904619651073387,0,0.0,1.0
1991-01-23,4.875,5.0,4.875,4.875,1489,0.904619651073387,0.927815026741935,0.904619651073387,0.904619651073387,8024.22873678114,0.0,1.0
1991-01-24,4.75,4.875,4.75,4.875,200,0.881424275404839,0.904619651073387,0.881424275404839,0.904619651073387,1077.80103919156,0.0,1.0
1991-01-25,5.375,5.375,4.875,4.875,6489,0.99740115374758,0.99740115374758,0.904619651073387,0.904619651073387,34969.2547165701,0.0,1.0
1991-01-28,5.875,5.875,5.5,5.5,6600,1.09018265642177,1.09018265642177,1.02059652941613,1.02059652941613,35567.4342933215,0.0,1.0
1991-01-29,5.625,5.75,5.625,5.75,2689,1.04379190508468,1.06698728075323,1.04379190508468,1.06698728075323,14491.0349719304,0.0,1.0
1991-01-30,5.625,5.625,5.625,5.625,1089,1.04379190508468,1.04379190508468,1.04379190508468,1.04379190508468,5868.62665839801,0.0,1.0
1991-01-31,6.25,6.25,5.75,5.75,6200,1.15976878342742,1.15976878342742,1.06698728075323,1.06698728075323,33411.8322149382,0.0,1.0
1991-02-01,6.0,6.375,6.0,6.25,5600,1.11337803209032,1.18296415909597,1.11337803209032,1.15976878342742,30178.4290973637,0.0,1.0
1991-02-04,6.25,6.25,6.0,6.0,3600,1.15976878342742,1.15976878342742,1.11337803209032,1.11337803209032,19400.418705448,0.0,1.0
1991-02-05,6.375,6.375,6.25,6.25,1200,1.18296415909597,1.18296415909597,1.15976878342742,1.15976878342742,6466.80623514933,0.0,1.0
1991-02-06,6.375,6.375,6.25,6.375,3800,1.18296415909597,1.18296415909597,1.15976878342742,1.18296415909597,20478.2197446395,0.0,1.0
1991-02-07,6.375,6.375,6.125,6.375,2800,1.18296415909597,1.18296415909597,1.13657340775887,1.18296415909597,15089.2145486818,0.0,1.0
1991-02-08,6.75,6.75,6.5,6.5,1400,1.25255028610161,1.25255028610161,1.20615953476452,1.20615953476452,7544.60727434091,0.0,1.0
1991-02-11,6.625,6.875,6.625,6.75,2689,1.22935491043306,1.27574566177016,1.22935491043306,1.25255028610161,14491.0349719305,0.0,1.0
1991-02-12,6.625,6.75,6.5,6.625,3489,1.22935491043306,1.25255028610161,1.20615953476452,1.22935491043306,18802.2391286968,0.0,1.0
1991-02-13,6.875,6.875,6.5,6.625,4089,1.27574566177016,1.27574566177016,1.20615953476452,1.22935491043306,22035.6422462714,0.0,1.0
1991-02-14,6.5,6.75,6.5,6.75,8800,1.20615953476452,1.25255028610161,1.20615953476452,1.25255028610161,47423.2457244283,0.0,1.0
1991-02-15,6.5,6.625,6.375,6.5,7000,1.20615953476452,1.22935491043306,1.18296415909597,1.20615953476452,37723.0363717044,0.0,1.0
1991-02-19,6.25,6.75,6.25,6.5,4089,1.15976878342742,1.25255028610161,1.15976878342742,1.20615953476452,22035.6422462714,0.0,1.0
1991-02-20,6.375,6.375,6.25,6.25,889,1.18296415909597,1.18296415909597,1.15976878342742,1.15976878342742,4790.82561920646,0.0,1.0
1991-02-21,6.375,6.375,6.375,6.375,1000,1.18296415909597,1.18296415909597,1.18296415909597,1.18296415909597,5389.00519595777,0.0,1.0
1991-02-22,6.375,6.375,6.375,6.375,0,1.18296415909597,1.18296415909597,1.18296415909597,1.18296415909597,0,0.0,1.0
1991-02-25,6.375,6.375,6.125,6.375,5600,1.18296415909597,1.18296415909597,1.13657340775887,1.18296415909597,30178.4290973635,0.0,1.0
1991-02-26,6.25,6.375,6.125,6.375,5889,1.15976878342742,1.18296415909597,1.13657340775887,1.18296415909597,31735.8515989954,0.0,1.0
1991-02-27,5.875,6.125,5.75,6.125,4400,1.09018265642177,1.13657340775887,1.06698728075323,1.13657340775887,23711.6228622143,0.0,1.0
1991-02-28,5.875,5.875,5.875,5.875,1289,1.09018265642177,1.09018265642177,1.09018265642177,1.09018265642177,6946.42769758961,0.0,1.0
1991-03-01,5.875,5.875,5.875,5.875,89,1.09018265642177,1.09018265642177,1.09018265642177,1.09018265642177,479.621462440245,0.0,1.0
1991-03-04,5.5,5.625,5.5,5.625,2489,1.02059652941613,1.04379190508468,1.02059652941613,1.04379190508468,13413.2339327389,0.0,1.0
1991-03-05,5.625,5.75,5.5,5.5,2600,1.04379190508468,1.06698728075323,1.02059652941613,1.02059652941613,14011.4135094902,0.0,1.0
1991-03-06,6.375,6.375,5.625,6.375,44800,1.18296415909597,1.18296415909597,1.04379190508468,1.18296415909597,241427.432778908,0.0,1.0
1991-03-07,6.0,6.25,6.0,6.0,8689,1.11337803209032,1.15976878342742,1.11337803209032,1.11337803209032,46825.0661476773,0.0,1.0
1991-03-08,6.25,6.25,6.125,6.125,6600,1.15976878342742,1.15976878342742,1.13657340775887,1.13657340775887,35567.4342933214,0.0,1.0
1991-03-11,6.25,6.25,6.125,6.25,10889,1.15976878342742,1.15976878342742,1.13657340775887,1.15976878342742,58680.8775787843,0.0,1.0
1991-03-12,6.125,6.25,6.125,6.25,9689,1.13657340775887,1.15976878342742,1.13657340775887,1.15976878342742,52214.071343635,0.0,1.0
1991-03-13,6.25,6.375,6.125,6.125,1089,1.15976878342742,1.18296415909597,1.13657340775887,1.13657340775887,5868.62665839802,0.0,1.0
1991-03-14,6.25,6.375,6.25,6.25,5000,1.15976878342742,1.18296415909597,1.15976878342742,1.15976878342742,26945.0259797889,0.0,1.0
1991-03-15,6.125,6.25,6.125,6.25,200,1.13657340775887,1.15976878342742,1.13657340775887,1.15976878342742,1077.80103919156,0.0,1.0
1991-03-18,6.125,6.125,6.125,6.125,0,1.13657340775887,1.13657340775887,1.13657340775887,1.13657340775887,0,0.0,1.0
1991-03-19,6.375,6.375,5.875,6.125,13689,1.18296415909597,1.18296415909597,1.09018265642177,1.13657340775887,73770.0921274659,0.0,1.0
1991-03-20,6.875,6.875,6.5,6.5,23289,1.27574566177016,1.27574566177016,1.20615953476452,1.20615953476452,125504.542008661,0.0,1.0
1991-03-21,7.0,7.0,6.75,6.875,35800,1.29894103743871,1.29894103743871,1.25255028610161,1.27574566177016,192926.386015289,0.0,1.0
1991-03-22,7.0,7.25,7.0,7.0,11000,1.29894103743871,1.34533178877581,1.29894103743871,1.29894103743871,59279.0571555356,0.0,1.0
1991-03-25,7.125,7.125,7.0,7.0,3489,1.32213641310726,1.32213641310726,1.29894103743871,1.29894103743871,18802.2391286967,0.0,1.0
1991-03-26,7.375,7.5,7.25,7.25,5000,1.36852716444435,1.3917225401129,1.34533178877581,1.34533178877581,26945.025979789,0.0,1.0
1991-03-27,7.125,7.5,7.125,7.375,9200,1.32213641310726,1.3917225401129,1.32213641310726,1.36852716444435,49578.8478028115,0.0,1.0
1991-03-28,7.25,7.25,7.125,7.125,2600,1.34533178877581,1.34533178877581,1.32213641310726,1.32213641310726,14011.4135094902,0.0,1.0
1991-04-01,7.875,8.25,7.625,7.625,50489,1.46130866711855,1.53089479412419,1.41491791578145,1.41491791578145,272085.483338712,0.0,1.0
1991-04-02,8.0,8.25,7.875,7.875,56800,1.4845040427871,1.53089479412419,1.46130866711855,1.46130866711855,306095.495130401,0.0,1.0
1991-04-03,8.125,8.375,8.0,8.0,11889,1.50769941845564,1.55409016979274,1.4845040427871,1.4845040427871,64069.8827747423,0.0,1.0
1991-04-04,8.125,8.25,8.0,8.125,10689,1.50769941845564,1.53089479412419,1.4845040427871,1.50769941845564,57603.0765395929,0.0,1.0
1991-04-05,8.375,8.375,8.0,8.125,23200,1.55409016979274,1.55409016979274,1.4845040427871,1.50769941845564,125024.920546221,0.0,1.0
1991-04-08,8.75,8.75,8.625,8.625,9200,1.62367629679839,1.62367629679839,1.60048092112984,1.60048092112984,49578.8478028115,0.0,1.0
1991-04-09,8.625,9.125,8.625,8.75,18600,1.60048092112984,1.69326242380403,1.60048092112984,1.62367629679839,100235.496644815,0.0,1.0
1991-04-10,8.625,8.875,8.625,8.625,2489,1.60048092112984,1.64687167246694,1.60048092112984,1.60048092112984,13413.2339327389,0.0,1.0
1991-04-11,8.125,8.375,8.125,8.375,2800,1.50769941845564,1.55409016979274,1.50769941845564,1.55409016979274,15089.2145486818,0.0,1.0
1991-04-12,7.75,8.5,7.75,8.125,19289,1.43811329145,1.57728554546129,1.43811329145,1.50769941845564,103948.52122483,0.0,1.0
1991-04-15,8.0,8.0,7.75,7.75,489,1.4845040427871,1.4845040427871,1.43811329145,1.43811329145,2635.22354082335,0.0,1.0
1991-04-16,8.25,8.25,7.875,8.0,2489,1.53089479412419,1.53089479412419,1.46130866711855,1.4845040427871,13413.233932739,0.0,1.0
1991-04-17,8.5,8.625,8.375,8.375,8800,1.57728554546129,1.60048092112984,1.55409016979274,1.55409016979274,47423.2457244285,0.0,1.0
1991-04-18,8.5,8.625,8.375,8.5,1689,1.57728554546129,1.60048092112984,1.55409016979274,1.57728554546129,9102.0297759727,0.0,1.0
1991-04-19,8.375,8.5,8.125,8.5,6000,1.55409016979274,1.57728554546129,1.50769941845564,1.57728554546129,32334.0311757467,0.0,1.0
1991-04-22,8.625,8.625,8.125,8.375,11600,1.60048092112984,1.60048092112984,1.50769941845564,1.55409016979274,62512.4602731102,0.0,1.0
1991-04-23,8.5,8.625,8.5,8.625,7089,1.57728554546129,1.60048092112984,1.57728554546129,1.60048092112984,38202.6578341447,0.0,1.0
1991-04-24,8.75,8.75,8.625,8.625,3889,1.62367629679839,1.62367629679839,1.60048092112984,1.60048092112984,20957.8412070798,0.0,1.0
1991-04-25,7.875,8.75,7.75,8.75,46600,1.46130866711855,1.62367629679839,1.43811329145,1.62367629679839,251127.642131632,0.0,1.0
1991-04-26,7.75,7.875,7.625,7.875,16400,1.43811329145,1.46130866711855,1.41491791578145,1.46130866711855,88379.6852137076,0.0,1.0
1991-04-29,7.75,8.0,7.75,7.75,5000,1.43811329145,1.4845040427871,1.43811329145,1.43811329145,26945.0259797889,0.0,1.0
1991-04-30,7.75,7.75,7.75,7.75,7889,1.43811329145,1.43811329145,1.43811329145,1.43811329145,42513.8619909109,0.0,1.0
1991-05-01,7.5,7.75,7.125,7.75,53489,1.3917225401129,1.43811329145,1.32213641310726,1.43811329145,288252.498926587,0.0,1.0
1991-05-02,7.5,7.5,7.5,7.5,4889,1.3917225401129,1.3917225401129,1.3917225401129,1.3917225401129,26346.8464030377,0.0,1.0
1991-05-03,7.5,7.5,7.5,7.5,0,1.3917225401129,1.3917225401129,1.3917225401129,1.3917225401129,0,0.0,1.0
1991-05-06,8.0,8.0,7.5,7.5,3689,1.4845040427871,1.4845040427871,1.3917225401129,1.3917225401129,19880.0401678882,0.0,1.0
1991-05-07,8.0,8.0,7.875,8.0,600,1.4845040427871,1.4845040427871,1.46130866711855,1.4845040427871,3233.40311757466,0.0,1.0
1991-05-08,8.25,8.375,8.0,8.0,5689,1.53089479412419,1.55409016979274,1.4845040427871,1.4845040427871,30658.0505598039,0.0,1.0
1991-05-09,8.125,8.375,8.125,8.25,8689,1.50769941845564,1.55409016979274,1.50769941845564,1.53089479412419,46825.0661476773,0.0,1.0
1991-05-10,8.25,8.25,8.125,8.125,29400,1.53089479412419,1.53089479412419,1.50769941845564,1.50769941845564,158436.752761159,0.0,1.0
1991-05-13,8.375,8.375,8.25,8.25,800,1.55409016979274,1.55409016979274,1.53089479412419,1.53089479412419,4311.20415676623,0.0,1.0
1991-05-14,8.125,8.375,8.125,8.375,4600,1.50769941845564,1.55409016979274,1.50769941845564,1.55409016979274,24789.4239014059,0.0,1.0
1991-05-15,8.125,8.25,8.125,8.125,1489,1.50769941845564,1.53089479412419,1.50769941845564,1.50769941845564,8024.22873678117,0.0,1.0
1991-05-16,8.375,8.375,8.25,8.25,1800,1.55409016979274,1.55409016979274,1.53089479412419,1.53089479412419,9700.20935272402,0.0,1.0
1991-05-17,8.125,8.375,8.125,8.375,3489,1.50769941845564,1.55409016979274,1.50769941845564,1.55409016979274,18802.2391286968,0.0,1.0
1991-05-20,8.375,8.375,8.0,8.125,4400,1.55409016979274,1.55409016979274,1.4845040427871,1.50769941845564,23711.6228622143,0.0,1.0
1991-05-21,8.375,8.5,8.375,8.375,6489,1.55409016979274,1.57728554546129,1.55409016979274,1.55409016979274,34969.2547165701,0.0,1.0
1991-05-22,8.125,8.5,8.125,8.375,11289,1.50769941845564,1.57728554546129,1.50769941845564,1.55409016979274,60836.4796571676,0.0,1.0
1991-05-23,8.5,8.5,8.0,8.125,3089,1.57728554546129,1.57728554546129,1.4845040427871,1.50769941845564,16646.6370503136,0.0,1.0
1991-05-24,8.375,8.5,8.25,8.5,4000,1.55409016979274,1.57728554546129,1.53089479412419,1.57728554546129,21556.0207838312,0.0,1.0
1991-05-28,8.25,8.375,8.25,8.375,89,1.53089479412419,1.55409016979274,1.53089479412419,1.55409016979274,479.621462440244,0.0,1.0
1991-05-29,8.25,8.25,8.25,8.25,2200,1.53089479412419,1.53089479412419,1.53089479412419,1.53089479412419,11855.8114311072,0.0,1.0
1991-05-30,8.125,8.25,8.125,8.125,5089,1.50769941845564,1.53089479412419,1.50769941845564,1.50769941845564,27424.6474422293,0.0,1.0
1991-05-31,8.125,8.375,8.125,8.375,3400,1.50769941845564,1.55409016979274,1.50769941845564,1.55409016979274,18322.6176662565,0.0,1.0
1991-06-03,8.125,8.25,8.125,8.125,689,1.50769941845564,1.53089479412419,1.50769941845564,1.50769941845564,3713.02458001493,0.0,1.0
1991-06-04,8.5,8.5,8.25,8.25,11600,1.57728554546129,1.57728554546129,1.53089479412419,1.53089479412419,62512.4602731103,0.0,1.0
1991-06-05,8.625,8.75,8.5,8.5,7200,1.60048092112984,1.62367629679839,1.57728554546129,1.57728554546129,38800.837410896,0.0,1.0
1991-06-06,8.625,8.625,8.375,8.625,4000,1.60048092112984,1.60048092112984,1.55409016979274,1.60048092112984,21556.0207838311,0.0,1.0
1991-06-07,8.625,8.625,8.375,8.625,6200,1.60048092112984,1.60048092112984,1.55409016979274,1.60048092112984,33411.8322149382,0.0,1.0
1991-06-10,8.375,8.625,8.375,8.625,6489,1.55409016979274,1.60048092112984,1.55409016979274,1.60048092112984,34969.2547165701,0.0,1.0
1991-06-11,8.5,8.625,8.375,8.375,5000,1.57728554546129,1.60048092112984,1.55409016979274,1.55409016979274,26945.0259797889,0.0,1.0
1991-06-12,8.5,8.75,8.5,8.625,1689,1.57728554546129,1.62367629679839,1.57728554546129,1.60048092112984,9102.0297759727,0.0,1.0
1991-06-13,8.5,8.625,8.5,8.625,4489,1.57728554546129,1.60048092112984,1.57728554546129,1.60048092112984,24191.2443246545,0.0,1.0
1991-06-14,8.5,8.5,8.5,8.5,3800,1.57728554546129,1.57728554546129,1.57728554546129,1.57728554546129,20478.2197446396,0.0,1.0
1991-06-17,8.25,8.625,8.25,8.5,6089,1.53089479412419,1.60048092112984,1.53089479412419,1.57728554546129,32813.652638187,0.0,1.0
1991-06-18,8.25,8.5,8.25,8.375,2400,1.53089479412419,1.57728554546129,1.53089479412419,1.55409016979274,12933.6124702987,0.0,1.0
1991-06-19,8.25,8.25,8.25,8.25,1600,1.53089479412419,1.53089479412419,1.53089479412419,1.53089479412419,8622.40831353247,0.0,1.0
1991-06-20,8.375,8.375,8.25,8.25,2400,1.55409016979274,1.55409016979274,1.53089479412419,1.53089479412419,12933.6124702987,0.0,1.0
1991-06-21,8.25,8.375,8.25,8.375,1800,1.53089479412419,1.55409016979274,1.53089479412419,1.55409016979274,9700.20935272403,0.0,1.0
1991-06-24,8.375,8.375,8.125,8.375,1489,1.55409016979274,1.55409016979274,1.50769941845564,1.55409016979274,8024.22873678115,0.0,1.0
1991-06-25,8.25,8.375,8.125,8.125,6800,1.53089479412419,1.55409016979274,1.50769941845564,1.50769941845564,36645.235332513,0.0,1.0
1991-06-26,8.125,8.25,8.0,8.125,7000,1.50769941845564,1.53089479412419,1.4845040427871,1.50769941845564,37723.0363717046,0.0,1.0
1991-06-27,8.375,8.375,8.125,8.375,2000,1.55409016979274,1.55409016979274,1.50769941845564,1.55409016979274,10778.0103919156,0.0,1.0
1991-06-28,8.25,8.5,8.25,8.375,4889,1.53089479412419,1.57728554546129,1.53089479412419,1.55409016979274,26346.8464030377,0.0,1.0
1991-07-01,8.25,8.375,8.125,8.375,6489,1.53089479412419,1.55409016979274,1.50769941845564,1.55409016979274,34969.2547165701,0.0,1.0
1991-07-02,8.125,8.25,8.0,8.25,1000,1.50769941845564,1.53089479412419,1.4845040427871,1.53089479412419,5389.0051959578,0.0,1.0
1991-07-03,8.125,8.25,8.125,8.125,5289,1.50769941845564,1.53089479412419,1.50769941845564,1.50769941845564,28502.4484814208,0.0,1.0
1991-07-05,8.25,8.25,8.125,8.25,3689,1.53089479412419,1.53089479412419,1.50769941845564,1.53089479412419,19880.0401678883,0.0,1.0
1991-07-08,8.125,8.25,8.125,8.25,1089,1.50769941845564,1.53089479412419,1.50769941845564,1.53089479412419,5868.62665839805,0.0,1.0
1991-07-09,8.25,8.25,8.125,8.25,3000,1.53089479412419,1.53089479412419,1.50769941845564,1.53089479412419,16167.0155878734,0.0,1.0
1991-07-10,8.375,8.375,8.125,8.25,7000,1.55409016979274,1.55409016979274,1.50769941845564,1.53089479412419,37723.0363717045,0.0,1.0
1991-07-11,8.25,8.375,8.0,8.25,1689,1.53089479412419,1.55409016979274,1.4845040427871,1.53089479412419,9102.02977597272,0.0,1.0
1991-07-12,8.25,8.25,8.0,8.0,3600,1.53089479412419,1.53089479412419,1.4845040427871,1.4845040427871,19400.4187054481,0.0,1.0
1991-07-15,8.0,8.125,7.75,8.0,8800,1.4845040427871,1.50769941845564,1.43811329145,1.4845040427871,47423.2457244284,0.0,1.0
1991-07-16,8.125,8.125,7.875,7.875,6489,1.50769941845564,1.50769941845564,1.46130866711855,1.46130866711855,34969.2547165702,0.0,1.0
1991-07-17,8.25,8.25,8.125,8.125,7000,1.53089479412419,1.53089479412419,1.50769941845564,1.50769941845564,37723.0363717046,0.0,1.0
1991-07-18,8.25,8.25,8.125,8.125,6800,1.53089479412419,1.53089479412419,1.50769941845564,1.50769941845564,36645.235332513,0.0,1.0
1991-07-19,8.25,8.25,8.125,8.125,1489,1.53089479412419,1.53089479412419,1.50769941845564,1.50769941845564,8024.22873678116,0.0,1.0
1991-07-22,7.875,8.0,7.875,7.875,4800,1.46130866711855,1.4845040427871,1.46130866711855,1.46130866711855,25867.2249405973,0.0,1.0
1991-07-23,7.75,7.875,7.625,7.625,689,1.43811329145,1.46130866711855,1.41491791578145,1.41491791578145,3713.02458001491,0.0,1.0
1991-07-24,7.75,7.75,7.75,7.75,3200,1.43811329145,1.43811329145,1.43811329145,1.43811329145,17244.8166270649,0.0,1.0
1991-07-25,7.875,7.875,7.75,7.875,5400,1.46130866711855,1.46130866711855,1.43811329145,1.46130866711855,29100.628058172,0.0,1.0
1991-07-26,7.875,8.0,7.875,7.875,18600,1.46130866711855,1.4845040427871,1.46130866711855,1.46130866711855,100235.496644815,0.0,1.0
1991-07-29,8.0,8.0,7.875,8.0,2000,1.4845040427871,1.4845040427871,1.46130866711855,1.4845040427871,10778.0103919155,0.0,1.0
1991-07-30,8.125,8.125,7.75,7.75,1400,1.50769941845564,1.50769941845564,1.43811329145,1.43811329145,7544.60727434092,0.0,1.0
1991-07-31,8.0,8.125,8.0,8.0,6000,1.4845040427871,1.50769941845564,1.4845040427871,1.4845040427871,32334.0311757466,0.0,1.0
1991-08-01,7.875,8.0,7.875,8.0,11289,1.46130866711855,1.4845040427871,1.46130866711855,1.4845040427871,60836.4796571673,0.0,1.0
1991-08-02,8.125,8.125,7.875,8.125,2400,1.50769941845564,1.50769941845564,1.46130866711855,1.50769941845564,12933.6124702987,0.0,1.0
1991-08-05,7.75,8.125,7.75,8.125,2200,1.43811329145,1.50769941845564,1.43811329145,1.50769941845564,11855.8114311071,0.0,1.0
1991-08-06,7.75,7.75,7.75,7.75,1289,1.43811329145,1.43811329145,1.43811329145,1.43811329145,6946.42769758958,0.0,1.0
1991-08-07,7.75,7.875,7.75,7.875,1489,1.43811329145,1.46130866711855,1.43811329145,1.46130866711855,8024.22873678114,0.0,1.0
1991-08-08,7.625,7.75,7.625,7.625,800,1.41491791578145,1.43811329145,1.41491791578145,1.41491791578145,4311.20415676623,0.0,1.0
1991-08-09,7.75,7.875,7.625,7.875,1000,1.43811329145,1.46130866711855,1.41491791578145,1.46130866711855,5389.00519595778,0.0,1.0
1991-08-12,8.125,8.125,8.0,8.125,19000,1.50769941845564,1.50769941845564,1.4845040427871,1.50769941845564,102391.098723198,0.0,1.0
1991-08-13,8.0,8.125,8.0,8.0,1689,1.4845040427871,1.50769941845564,1.4845040427871,1.4845040427871,9102.02977597268,0.0,1.0
1991-08-14,8.0,8.125,8.0,8.125,6089,1.4845040427871,1.50769941845564,1.4845040427871,1.50769941845564,32813.6526381869,0.0,1.0
1991-08-15,8.125,8.125,8.0,8.125,5089,1.50769941845564,1.50769941845564,1.4845040427871,1.50769941845564,27424.6474422293,0.0,1.0
1991-08-16,8.125,8.125,8.0,8.0,15489,1.50769941845564,1.50769941845564,1.4845040427871,1.4845040427871,83470.3014801904,0.0,1.0
1991-08-19,8.0,8.125,8.0,8.0,4489,1.4845040427871,1.50769941845564,1.4845040427871,1.4845040427871,24191.2443246544,0.0,1.0
1991-08-20,7.875,8.0,7.875,7.875,200,1.46130866711855,1.4845040427871,1.46130866711855,1.46130866711855,1077.80103919156,0.0,1.0
1991-08-21,8.25,8.25,8.0,8.125,2400,1.53089479412419,1.53089479412419,1.4845040427871,1.50769941845564,12933.6124702987,0.0,1.0
1991-08-22,8.25,8.25,8.0,8.125,13400,1.53089479412419,1.53089479412419,1.4845040427871,1.50769941845564,72212.6696258345,0.0,1.0
1991-08-23,8.375,8.375,8.125,8.375,10289,1.55409016979274,1.55409016979274,1.50769941845564,1.55409016979274,55447.4744612097,0.0,1.0
1991-08-26,8.125,8.375,8.125,8.375,5200,1.50769941845564,1.55409016979274,1.50769941845564,1.55409016979274,28022.8270189806,0.0,1.0
1991-08-27,8.125,8.125,8.125,8.125,0,1.50769941845564,1.50769941845564,1.50769941845564,1.50769941845564,0,0.0,1.0
1991-08-28,8.375,8.375,8.25,8.25,5400,1.55409016979274,1.55409016979274,1.53089479412419,1.53089479412419,29100.6280581721,0.0,1.0
1991-08-29,8.25,8.375,8.0,8.25,45600,1.53089479412419,1.55409016979274,1.4845040427871,1.53089479412419,245738.636935675,0.0,1.0
1991-08-30,8.5,8.5,8.125,8.125,36000,1.57728554546129,1.57728554546129,1.50769941845564,1.50769941845564,194004.18705448,0.0,1.0
1991-09-03,8.125,8.5,8.125,8.5,4489,1.50769941845564,1.57728554546129,1.50769941845564,1.57728554546129,24191.2443246546,0.0,1.0
1991-09-04,8.25,8.25,8.125,8.25,489,1.53089479412419,1.53089479412419,1.50769941845564,1.53089479412419,2635.22354082336,0.0,1.0
1991-09-05,8.125,8.25,8.125,8.25,1200,1.50769941845564,1.53089479412419,1.50769941845564,1.53089479412419,6466.80623514936,0.0,1.0
1991-09-06,8.25,8.25,8.125,8.25,489,1.53089479412419,1.53089479412419,1.50769941845564,1.53089479412419,2635.22354082336,0.0,1.0
1991-09-09,8.25,8.25,8.25,8.25,2600,1.53089479412419,1.53089479412419,1.53089479412419,1.53089479412419,14011.4135094903,0.0,1.0
1991-09-10,8.25,8.25,8.25,8.25,10400,1.53089479412419,1.53089479412419,1.53089479412419,1.53089479412419,56045.6540379611,0.0,1.0
1991-09-11,8.25,8.25,8.25,8.25,1400,1.53089479412419,1.53089479412419,1.53089479412419,1.53089479412419,7544.60727434091,0.0,1.0
1991-09-12,8.125,8.25,8.0,8.25,5089,1.50769941845564,1.53089479412419,1.4845040427871,1.53089479412419,27424.6474422293,0.0,1.0
1991-09-13,8.125,8.125,8.125,8.125,1000,1.50769941845564,1.50769941845564,1.50769941845564,1.50769941845564,5389.0051959578,0.0,1.0
1991-09-16,7.75,8.125,7.75,8.125,2000,1.43811329145,1.50769941845564,1.43811329145,1.50769941845564,10778.0103919156,0.0,1.0
1991-09-17,7.5,7.625,7.5,7.625,1489,1.3917225401129,1.41491791578145,1.3917225401129,1.41491791578145,8024.22873678116,0.0,1.0
1991-09-18,7.875,7.875,7.75,7.75,3200,1.46130866711855,1.46130866711855,1.43811329145,1.43811329145,17244.8166270649,0.0,1.0
1991-09-19,8.0,8.0,7.875,7.875,1089,1.4845040427871,1.4845040427871,1.46130866711855,1.46130866711855,5868.62665839801,0.0,1.0
1991-09-20,8.0,8.0,8.0,8.0,0,1.4845040427871,1.4845040427871,1.4845040427871,1.4845040427871,0,0.0,1.0
1991-09-23,8.0,8.0,8.0,8.0,0,1.4845040427871,1.4845040427871,1.4845040427871,1.4845040427871,0,0.0,1.0
1991-09-24,7.875,8.0,7.875,7.875,2000,1.46130866711855,1.4845040427871,1.46130866711855,1.46130866711855,10778.0103919156,0.0,1.0
1991-09-25,7.75,7.875,7.625,7.625,4089,1.43811329145,1.46130866711855,1.41491791578145,1.41491791578145,22035.6422462714,0.0,1.0
1991-09-26,7.75,7.75,7.75,7.75,289,1.43811329145,1.43811329145,1.43811329145,1.43811329145,1557.4225016318,0.0,1.0
1991-09-27,8.125,8.125,7.75,7.75,4089,1.50769941845564,1.50769941845564,1.43811329145,1.43811329145,22035.6422462715,0.0,1.0
1991-09-30,8.5,8.5,8.25,8.25,6000,1.57728554546129,1.57728554546129,1.53089479412419,1.53089479412419,32334.0311757467,0.0,1.0
1991-10-01,9.125,9.125,8.5,8.625,68289,1.69326242380403,1.69326242380403,1.57728554546129,1.60048092112984,368009.775826762,0.0,1.0
1991-10-02,9.0,9.25,8.75,9.125,9089,1.67006704813548,1.71645779947258,1.62367629679839,1.69326242380403,48980.6682260604,0.0,1.0
1991-10-03,9.0,9.0,8.875,9.0,3489,1.67006704813548,1.67006704813548,1.64687167246694,1.67006704813548,18802.2391286968,0.0,1.0
1991-10-04,8.875,9.0,8.75,9.0,2089,1.64687167246694,1.67006704813548,1.62367629679839,1.67006704813548,11257.6318543558,0.0,1.0
1991-10-07,9.0,9.0,8.875,8.875,3800,1.67006704813548,1.67006704813548,1.64687167246694,1.64687167246694,20478.2197446396,0.0,1.0
1991-10-08,9.0,9.0,9.0,9.0,1489,1.67006704813548,1.67006704813548,1.67006704813548,1.67006704813548,8024.22873678116,0.0,1.0
1991-10-09,8.875,9.0,8.875,9.0,889,1.64687167246694,1.67006704813548,1.64687167246694,1.67006704813548,4790.82561920646,0.0,1.0
1991-10-10,8.625,9.0,8.625,8.875,3489,1.60048092112984,1.67006704813548,1.60048092112984,1.64687167246694,18802.2391286967,0.0,1.0
1991-10-11,8.875,9.0,8.625,8.625,5800,1.64687167246694,1.67006704813548,1.60048092112984,1.60048092112984,31256.2301365551,0.0,1.0
1991-10-14,8.875,9.125,8.625,9.125,2400,1.64687167246694,1.69326242380403,1.60048092112984,1.69326242380403,12933.6124702986,0.0,1.0
1991-10-15,9.125,9.125,8.875,8.875,5200,1.69326242380403,1.69326242380403,1.64687167246694,1.64687167246694,28022.8270189805,0.0,1.0
1991-10-16,9.5,9.875,9.125,9.125,22200,1.76284855080968,1.83243467781532,1.69326242380403,1.69326242380403,119635.915350263,0.0,1.0
1991-10-17,10.25,10.25,9.75,9.75,36089,1.90202080482097,1.90202080482097,1.80923930214677,1.80923930214677,194483.80851692,0.0,1.0
1991-10-18,10.25,10.38,10.0,10.25,24889,1.90202080482097,1.92614399551626,1.85563005348387,1.90202080482097,134126.950322193,0.0,1.0
1991-10-21,10.63,11.0,10.5,10.5,24400,1.97253474685335,2.04119305883226,1.94841155615806,1.94841155615806,131491.72678137,0.0,1.0
1991-10-22,11.0,11.0,10.63,10.63,17000,2.04119305883226,2.04119305883226,1.97253474685335,1.97253474685335,91613.0883312822,0.0,1.0
1991-10-23,10.25,10.75,10.25,10.75,11689,1.90202080482097,1.99480230749516,1.90202080482097,1.99480230749516,62992.0817355505,0.0,1.0
1991-10-24,10.5,10.5,10.38,10.38,7600,1.94841155615806,1.94841155615806,1.92614399551626,1.92614399551626,40956.4394892792,0.0,1.0
1991-10-25,10.63,10.63,10.38,10.5,9089,1.97253474685335,1.97253474685335,1.92614399551626,1.94841155615806,48980.6682260604,0.0,1.0
1991-10-28,10.38,10.75,10.38,10.38,2000,1.92614399551626,1.99480230749516,1.92614399551626,1.92614399551626,10778.0103919156,0.0,1.0
1991-10-29,10.13,10.38,10.13,10.38,2200,1.87975324417916,1.92614399551626,1.87975324417916,1.92614399551626,11855.8114311071,0.0,1.0
1991-10-30,10.13,10.13,9.75,10.13,5689,1.87975324417916,1.87975324417916,1.80923930214677,1.87975324417916,30658.0505598039,0.0,1.0
1991-10-31,10.13,10.13,9.875,10.13,5200,1.87975324417916,1.87975324417916,1.83243467781532,1.87975324417916,28022.8270189805,0.0,1.0
1991-11-01,10.0,10.25,10.0,10.13,1200,1.85563005348387,1.90202080482097,1.85563005348387,1.87975324417916,6466.80623514934,0.0,1.0
1991-11-04,9.75,10.0,9.75,10.0,4200,1.80923930214677,1.85563005348387,1.80923930214677,1.85563005348387,22633.8218230227,0.0,1.0
1991-11-05,10.0,10.0,9.875,9.875,7089,1.85563005348387,1.85563005348387,1.83243467781532,1.83243467781532,38202.6578341447,0.0,1.0
1991-11-06,10.5,10.5,10.13,10.13,39600,1.94841155615806,1.94841155615806,1.87975324417916,1.87975324417916,213404.605759929,0.0,1.0
1991-11-07,10.5,10.5,10.38,10.38,2489,1.94841155615806,1.94841155615806,1.92614399551626,1.92614399551626,13413.233932739,0.0,1.0
1991-11-08,10.5,10.5,10.38,10.38,4800,1.94841155615806,1.94841155615806,1.92614399551626,1.92614399551626,25867.2249405974,0.0,1.0
1991-11-11,10.5,10.63,10.38,10.38,1400,1.94841155615806,1.97253474685335,1.92614399551626,1.92614399551626,7544.60727434091,0.0,1.0
1991-11-12,10.5,10.5,10.5,10.5,400,1.94841155615806,1.94841155615806,1.94841155615806,1.94841155615806,2155.60207838312,0.0,1.0
1991-11-13,10.75,10.75,10.38,10.75,3400,1.99480230749516,1.99480230749516,1.92614399551626,1.99480230749516,18322.6176662565,0.0,1.0
1991-11-14,10.63,11.13,10.63,11.0,7289,1.97253474685335,2.06531624952755,1.97253474685335,2.04119305883226,39280.4588733364,0.0,1.0
1991-11-15,10.38,10.63,10.38,10.5,4689,1.92614399551626,1.97253474685335,1.92614399551626,1.94841155615806,25269.045363846,0.0,1.0
1991-11-18,10.25,10.38,10.13,10.38,4089,1.90202080482097,1.92614399551626,1.87975324417916,1.92614399551626,22035.6422462713,0.0,1.0
1991-11-19,10.13,10.38,10.13,10.38,2089,1.87975324417916,1.92614399551626,1.87975324417916,1.92614399551626,11257.6318543558,0.0,1.0
1991-11-20,10.0,10.13,10.0,10.0,1489,1.85563005348387,1.87975324417916,1.85563005348387,1.85563005348387,8024.22873678114,0.0,1.0
1991-11-21,10.0,10.0,10.0,10.0,0,1.85563005348387,1.85563005348387,1.85563005348387,1.85563005348387,0,0.0,1.0
1991-11-22,9.875,10.0,9.875,9.875,1000,1.83243467781532,1.85563005348387,1.83243467781532,1.83243467781532,5389.00519595779,0.0,1.0
1991-11-25,10.0,10.0,9.875,10.0,400,1.85563005348387,1.85563005348387,1.83243467781532,1.85563005348387,2155.60207838311,0.0,1.0
1991-11-26,10.0,10.0,10.0,10.0,1089,1.85563005348387,1.85563005348387,1.85563005348387,1.85563005348387,5868.62665839803,0.0,1.0
1991-11-27,10.0,10.0,9.75,9.75,2000,1.85563005348387,1.85563005348387,1.80923930214677,1.80923930214677,10778.0103919156,0.0,1.0
1991-11-29,10.25,10.25,10.0,10.25,2689,1.90202080482097,1.90202080482097,1.85563005348387,1.90202080482097,14491.0349719305,0.0,1.0
1991-12-02,10.0,10.25,10.0,10.0,1200,1.85563005348387,1.90202080482097,1.85563005348387,1.85563005348387,6466.80623514934,0.0,1.0
1991-12-03,10.13,10.13,9.875,9.875,1689,1.87975324417916,1.87975324417916,1.83243467781532,1.83243467781532,9102.0297759727,0.0,1.0
1991-12-04,10.25,10.25,10.0,10.0,8800,1.90202080482097,1.90202080482097,1.85563005348387,1.85563005348387,47423.2457244284,0.0,1.0
1991-12-05,10.25,10.25,10.25,10.25,0,1.90202080482097,1.90202080482097,1.90202080482097,1.90202080482097,0,0.0,1.0
1991-12-06,10.13,10.25,10.13,10.25,4000,1.87975324417916,1.90202080482097,1.87975324417916,1.90202080482097,21556.0207838312,0.0,1.0
1991-12-09,10.0,10.13,10.0,10.0,1600,1.85563005348387,1.87975324417916,1.85563005348387,1.85563005348387,8622.40831353246,0.0,1.0
1991-12-10,10.13,10.25,10.0,10.25,3400,1.87975324417916,1.90202080482097,1.85563005348387,1.90202080482097,18322.6176662565,0.0,1.0
1991-12-11,10.0,10.13,10.0,10.0,400,1.85563005348387,1.87975324417916,1.85563005348387,1.85563005348387,2155.60207838311,0.0,1.0
1991-12-12,9.875,10.0,9.875,10.0,289,1.83243467781532,1.85563005348387,1.83243467781532,1.85563005348387,1557.4225016318,0.0,1.0
1991-12-13,9.875,9.875,9.875,9.875,89,1.83243467781532,1.83243467781532,1.83243467781532,1.83243467781532,479.621462440243,0.0,1.0
1991-12-16,10.25,10.25,10.13,10.13,1400,1.90202080482097,1.90202080482097,1.87975324417916,1.87975324417916,7544.60727434089,0.0,1.0
1991-12-17,10.25,10.5,10.25,10.25,2489,1.90202080482097,1.94841155615806,1.90202080482097,1.90202080482097,13413.2339327389,0.0,1.0
1991-12-18,10.5,10.5,10.25,10.25,689,1.94841155615806,1.94841155615806,1.90202080482097,1.90202080482097,3713.02458001492,0.0,1.0
1991-12-19,10.88,11.0,10.5,10.63,15289,2.01892549819045,2.04119305883226,1.94841155615806,1.97253474685335,82392.5004409986,0.0,1.0
1991-12-20,11.75,11.75,11.13,11.13,9689,2.18036531284355,2.18036531284355,2.06531624952755,2.06531624952755,52214.0713436349,0.0,1.0
1991-12-23,11.88,12.25,11.75,12.0,5600,2.20448850353884,2.27314681551774,2.18036531284355,2.22675606418064,30178.4290973636,0.0,1.0
1991-12-24,12.0,12.13,11.75,12.13,2200,2.22675606418064,2.25087925487594,2.18036531284355,2.25087925487594,11855.8114311072,0.0,1.0
1991-12-26,11.88,12.13,11.63,12.13,3000,2.20448850353884,2.25087925487594,2.15809775220174,2.25087925487594,16167.0155878733,0.0,1.0
1991-12-27,11.63,11.75,11.38,11.63,3000,2.15809775220174,2.18036531284355,2.11170700086464,2.15809775220174,16167.0155878734,0.0,1.0
1991-12-30,11.63,11.63,11.38,11.38,3089,2.15809775220174,2.15809775220174,2.11170700086464,2.11170700086464,16646.6370503136,0.0,1.0
1991-12-31,12.0,12.0,11.75,11.75,11200,2.22675606418064,2.22675606418064,2.18036531284355,2.18036531284355,60356.8581947273,0.0,1.0
1992-01-02,11.5,11.75,11.25,11.75,4600,2.13397456150645,2.18036531284355,2.08758381016935,2.18036531284355,24789.4239014058,0.0,1.0
1992-01-03,11.13,11.5,10.88,11.25,10000,2.06531624952755,2.13397456150645,2.01892549819045,2.08758381016935,53890.0519595778,0.0,1.0
1992-01-06,11.0,11.25,10.63,11.25,6689,2.04119305883226,2.08758381016935,1.97253474685335,2.08758381016935,36047.0557557616,0.0,1.0
1992-01-07,11.13,11.13,10.75,10.88,14600,2.06531624952755,2.06531624952755,1.99480230749516,2.01892549819045,78679.4758609836,0.0,1.0
1992-01-08,11.25,11.25,10.38,11.0,58089,2.08758381016935,2.08758381016935,1.92614399551626,2.04119305883226,313041.922827992,0.0,1.0
1992-01-09,11.88,11.88,11.13,11.25,8289,2.20448850353884,2.20448850353884,2.06531624952755,2.08758381016935,44669.464069294,0.0,1.0
1992-01-10,12.0,12.0,11.75,11.88,3000,2.22675606418064,2.22675606418064,2.18036531284355,2.20448850353884,16167.0155878734,0.0,1.0
1992-01-13,12.25,12.75,12.13,12.25,18489,2.27314681551774,2.36592831819194,2.25087925487594,2.27314681551774,99637.3170680635,0.0,1.0
1992-01-14,13.63,13.75,12.75,13.0,89289,2.52922376289852,2.55149132354032,2.36592831819194,2.41231906952903,481178.884941874,0.0,1.0
1992-01-15,14.25,14.38,13.75,14.0,60200,2.64427282621452,2.66839601690981,2.55149132354032,2.59788207487742,324418.112796658,0.0,1.0
1992-01-16,14.88,15.25,14.13,14.5,17289,2.761177519584,2.8298358315629,2.62200526557271,2.69066357755161,93170.5108329141,0.0,1.0
1992-01-17,15.13,15.5,14.75,14.88,43089,2.8075682709211,2.8762265829,2.73705432888871,2.761177519584,232206.844888625,0.0,1.0
1992-01-20,15.0,15.38,15.0,15.38,10400,2.78344508022581,2.85395902225819,2.78344508022581,2.85395902225819,56045.6540379609,0.0,1.0
1992-01-21,14.13,14.75,14.13,14.75,9400,2.62200526557271,2.73705432888871,2.62200526557271,2.73705432888871,50656.6488420032,0.0,1.0
1992-01-22,14.63,14.75,13.88,14.0,12800,2.7147867682469,2.73705432888871,2.57561451423561,2.59788207487742,68979.2665082597,0.0,1.0
1992-01-23,14.13,14.63,14.13,14.63,2089,2.62200526557271,2.7147867682469,2.62200526557271,2.7147867682469,11257.6318543558,0.0,1.0
1992-01-24,15.0,15.0,14.13,14.13,14400,2.78344508022581,2.78344508022581,2.62200526557271,2.62200526557271,77601.674821792,0.0,1.0
1992-01-27,15.0,15.0,14.5,14.75,7400,2.78344508022581,2.78344508022581,2.69066357755161,2.73705432888871,39878.6384500875,0.0,1.0
1992-01-28,14.88,15.0,14.75,14.75,400,2.761177519584,2.78344508022581,2.73705432888871,2.73705432888871,2155.60207838311,0.0,1.0
1992-01-29,15.5,15.88,14.5,14.75,8289,2.8762265829,2.94674052493239,2.69066357755161,2.73705432888871,44669.4640692941,0.0,1.0
1992-01-30,15.5,15.5,14.75,15.13,4800,2.8762265829,2.8762265829,2.73705432888871,2.8075682709211,25867.2249405974,0.0,1.0
1992-01-31,15.5,15.5,15.25,15.25,9089,2.8762265829,2.8762265829,2.8298358315629,2.8298358315629,48980.6682260603,0.0,1.0
1992-02-03,15.13,15.5,15.13,15.5,4000,2.8075682709211,2.8762265829,2.8075682709211,2.8762265829,21556.0207838311,0.0,1.0
1992-02-04,14.75,15.25,14.75,15.25,4489,2.73705432888871,2.8298358315629,2.73705432888871,2.8298358315629,24191.2443246545,0.0,1.0
1992-02-05,15.25,15.75,14.88,15.0,28200,2.8298358315629,2.9226173342371,2.761177519584,2.78344508022581,151969.94652601,0.0,1.0
1992-02-06,15.25,15.63,15.25,15.5,5600,2.8298358315629,2.90034977359529,2.8298358315629,2.8762265829,30178.4290973636,0.0,1.0
1992-02-07,15.63,15.63,15.25,15.63,3689,2.90034977359529,2.90034977359529,2.8298358315629,2.90034977359529,19880.0401678883,0.0,1.0
1992-02-10,15.63,15.75,15.5,15.63,5200,2.90034977359529,2.9226173342371,2.8762265829,2.90034977359529,28022.8270189805,0.0,1.0
1992-02-11,16.63,17.0,15.75,15.75,14289,3.08591277894368,3.15457109092258,2.9226173342371,2.9226173342371,77003.4952450407,0.0,1.0
1992-02-12,15.63,16.5,15.5,16.5,11200,2.90034977359529,3.06178958824839,2.8762265829,3.06178958824839,60356.8581947272,0.0,1.0
1992-02-13,16.38,16.38,15.63,15.63,12800,3.03952202760658,3.03952202760658,2.90034977359529,2.90034977359529,68979.2665082596,0.0,1.0
1992-02-14,16.63,16.88,16.5,16.63,14689,3.08591277894368,3.13230353028077,3.06178958824839,3.08591277894368,79159.0973234238,0.0,1.0
1992-02-18,16.75,16.88,16.63,16.75,6400,3.10818033958548,3.13230353028077,3.08591277894368,3.10818033958548,34489.6332541299,0.0,1.0
1992-02-19,16.5,16.75,16.25,16.5,13800,3.06178958824839,3.10818033958548,3.01539883691129,3.06178958824839,74368.2717042173,0.0,1.0
1992-02-20,16.88,16.88,16.38,16.38,8089,3.13230353028077,3.13230353028077,3.03952202760658,3.03952202760658,43591.6630301026,0.0,1.0
1992-02-21,16.88,16.88,16.63,16.88,1600,3.13230353028077,3.13230353028077,3.08591277894368,3.13230353028077,8622.40831353247,0.0,1.0
1992-02-24,17.0,17.0,16.75,16.88,2200,3.15457109092258,3.15457109092258,3.10818033958548,3.13230353028077,11855.8114311071,0.0,1.0
1992-02-25,17.0,17.0,16.5,16.75,15600,3.15457109092258,3.15457109092258,3.06178958824839,3.10818033958548,84068.4810569414,0.0,1.0
1992-02-26,17.0,17.0,16.75,16.75,3000,3.15457109092258,3.15457109092258,3.10818033958548,3.10818033958548,16167.0155878734,0.0,1.0
1992-02-27,16.63,16.88,16.63,16.88,5000,3.08591277894368,3.13230353028077,3.08591277894368,3.13230353028077,26945.0259797889,0.0,1.0
1992-02-28,16.5,16.63,16.38,16.63,6600,3.06178958824839,3.08591277894368,3.03952202760658,3.08591277894368,35567.4342933213,0.0,1.0
1992-03-02,16.88,16.88,16.25,16.38,5289,3.13230353028077,3.13230353028077,3.01539883691129,3.03952202760658,28502.4484814208,0.0,1.0
1992-03-03,16.0,17.0,16.0,16.75,11289,2.96900808557419,3.15457109092258,2.96900808557419,3.10818033958548,60836.4796571675,0.0,1.0
1992-03-04,16.75,16.75,15.88,15.88,11089,3.10818033958548,3.10818033958548,2.94674052493239,2.94674052493239,59758.6786179759,0.0,1.0
1992-03-05,16.5,16.63,16.5,16.63,3400,3.06178958824839,3.08591277894368,3.06178958824839,3.08591277894368,18322.6176662564,0.0,1.0
1992-03-06,16.63,16.63,16.5,16.5,4089,3.08591277894368,3.08591277894368,3.06178958824839,3.06178958824839,22035.6422462714,0.0,1.0
1992-03-09,16.63,16.63,16.63,16.63,289,3.08591277894368,3.08591277894368,3.08591277894368,3.08591277894368,1557.4225016318,0.0,1.0
1992-03-10,17.0,17.25,16.75,16.75,8200,3.15457109092258,3.20096184225968,3.10818033958548,3.10818033958548,44189.8426068538,0.0,1.0
1992-03-11,17.13,17.25,17.0,17.0,3489,3.17869428161787,3.20096184225968,3.15457109092258,3.15457109092258,18802.2391286967,0.0,1.0
1992-03-12,15.63,17.0,15.5,17.0,10889,2.90034977359529,3.15457109092258,2.8762265829,3.15457109092258,58680.8775787843,0.0,1.0
1992-03-13,15.5,15.75,15.5,15.63,8600,2.8762265829,2.9226173342371,2.8762265829,2.90034977359529,46345.4446852369,0.0,1.0
1992-03-16,15.13,15.25,14.88,15.25,3089,2.8075682709211,2.8298358315629,2.761177519584,2.8298358315629,16646.6370503136,0.0,1.0
1992-03-17,14.75,14.88,14.75,14.88,2800,2.73705432888871,2.761177519584,2.73705432888871,2.761177519584,15089.2145486818,0.0,1.0
1992-03-18,15.0,15.0,14.5,14.5,10289,2.78344508022581,2.78344508022581,2.69066357755161,2.69066357755161,55447.4744612096,0.0,1.0
1992-03-19,15.25,15.25,15.0,15.25,5889,2.8298358315629,2.8298358315629,2.78344508022581,2.8298358315629,31735.8515989954,0.0,1.0
1992-03-20,15.5,15.63,15.25,15.5,1600,2.8762265829,2.90034977359529,2.8298358315629,2.8762265829,8622.40831353245,0.0,1.0
1992-03-23,15.38,15.63,15.38,15.63,289,2.85395902225819,2.90034977359529,2.85395902225819,2.90034977359529,1557.4225016318,0.0,1.0
1992-03-24,15.5,15.63,15.38,15.38,1400,2.8762265829,2.90034977359529,2.85395902225819,2.85395902225819,7544.6072743409,0.0,1.0
1992-03-25,15.5,15.5,15.13,15.38,6200,2.8762265829,2.8762265829,2.8075682709211,2.85395902225819,33411.8322149383,0.0,1.0
1992-03-26,15.63,15.63,15.5,15.63,489,2.90034977359529,2.90034977359529,2.8762265829,2.90034977359529,2635.22354082336,0.0,1.0
1992-03-27,15.13,15.38,15.13,15.38,889,2.8075682709211,2.85395902225819,2.8075682709211,2.85395902225819,4790.82561920646,0.0,1.0
1992-03-30,13.13,15.0,13.13,15.0,25089,2.43644226022432,2.78344508022581,2.43644226022432,2.78344508022581,135204.751361385,0.0,1.0
1992-03-31,14.0,14.0,13.38,13.38,9800,2.59788207487742,2.59788207487742,2.48283301156142,2.48283301156142,52812.2509203863,0.0,1.0
1992-04-01,14.25,14.63,13.5,13.5,184800,2.64427282621452,2.7147867682469,2.50510057220323,2.50510057220323,995888.160212997,0.0,1.0
1992-04-02,14.38,14.5,14.13,14.25,37000,2.66839601690981,2.69066357755161,2.62200526557271,2.64427282621452,199393.192250438,0.0,1.0
1992-04-03,14.0,14.5,13.75,14.5,6289,2.59788207487742,2.69066357755161,2.55149132354032,2.69066357755161,33891.4536773785,0.0,1.0
1992-04-06,14.13,14.13,13.75,14.0,6800,2.62200526557271,2.62200526557271,2.55149132354032,2.59788207487742,36645.2353325129,0.0,1.0
1992-04-07,14.38,14.5,14.25,14.25,18489,2.66839601690981,2.69066357755161,2.64427282621452,2.64427282621452,99637.3170680633,0.0,1.0
1992-04-08,14.5,14.63,14.13,14.63,15000,2.69066357755161,2.7147867682469,2.62200526557271,2.7147867682469,80835.0779393668,0.0,1.0
1992-04-09,15.0,15.13,14.5,14.5,10089,2.78344508022581,2.8075682709211,2.69066357755161,2.69066357755161,54369.673422018,0.0,1.0
1992-04-10,14.63,14.75,14.5,14.63,4889,2.7147867682469,2.73705432888871,2.69066357755161,2.7147867682469,26346.8464030376,0.0,1.0
1992-04-13,14.5,14.5,14.5,14.5,20489,2.69066357755161,2.69066357755161,2.69066357755161,2.69066357755161,110415.327459979,0.0,1.0
1992-04-14,14.88,14.88,14.75,14.75,3000,2.761177519584,2.761177519584,2.73705432888871,2.73705432888871,16167.0155878734,0.0,1.0
1992-04-15,15.0,15.25,15.0,15.13,23089,2.78344508022581,2.8298358315629,2.78344508022581,2.8075682709211,124426.740969469,0.0,1.0
1992-04-16,14.75,14.75,14.75,14.75,1200,2.73705432888871,2.73705432888871,2.73705432888871,2.73705432888871,6466.80623514934,0.0,1.0
1992-04-20,14.25,14.75,14.25,14.75,8200,2.64427282621452,2.73705432888871,2.64427282621452,2.73705432888871,44189.8426068538,0.0,1.0
1992-04-21,14.5,14.5,14.13,14.13,2489,2.69066357755161,2.69066357755161,2.62200526557271,2.62200526557271,13413.2339327389,0.0,1.0
1992-04-22,14.5,14.5,14.25,14.5,12889,2.69066357755161,2.69066357755161,2.64427282621452,2.69066357755161,69458.8879706999,0.0,1.0
1992-04-23,14.25,14.75,14.0,14.75,48489,2.64427282621452,2.73705432888871,2.59788207487742,2.73705432888871,261307.472946797,0.0,1.0
1992-04-24,14.25,14.25,14.25,14.25,689,2.64427282621452,2.64427282621452,2.64427282621452,2.64427282621452,3713.02458001491,0.0,1.0
1992-04-27,14.0,14.25,14.0,14.25,3489,2.59788207487742,2.64427282621452,2.59788207487742,2.64427282621452,18802.2391286967,0.0,1.0
1992-04-28,13.38,13.88,13.38,13.88,1689,2.48283301156142,2.57561451423561,2.48283301156142,2.57561451423561,9102.02977597269,0.0,1.0
1992-04-29,13.5,13.5,13.25,13.25,27489,2.50510057220323,2.50510057220323,2.45870982086613,2.45870982086613,148138.363831683,0.0,1.0
1992-04-30,13.25,13.38,13.25,13.38,2600,2.45870982086613,2.48283301156142,2.45870982086613,2.48283301156142,14011.4135094902,0.0,1.0
1992-05-01,13.75,14.0,13.13,13.13,15689,2.55149132354032,2.59788207487742,2.43644226022432,2.43644226022432,84548.1025193817,0.0,1.0
1992-05-04,13.5,13.5,12.63,13.5,15600,2.50510057220323,2.50510057220323,2.34366075755013,2.50510057220323,84068.4810569413,0.0,1.0
1992-05-05,13.5,13.5,13.13,13.5,10889,2.50510057220323,2.50510057220323,2.43644226022432,2.50510057220323,58680.8775787842,0.0,1.0
1992-05-06,13.75,13.75,13.5,13.5,5289,2.55149132354032,2.55149132354032,2.50510057220323,2.50510057220323,28502.4484814207,0.0,1.0
1992-05-07,13.5,13.88,13.5,13.88,4800,2.50510057220323,2.57561451423561,2.50510057220323,2.57561451423561,25867.2249405973,0.0,1.0
1992-05-08,13.63,13.75,13.25,13.25,2800,2.52922376289852,2.55149132354032,2.45870982086613,2.45870982086613,15089.2145486818,0.0,1.0
1992-05-11,13.5,13.5,13.5,13.5,2000,2.50510057220323,2.50510057220323,2.50510057220323,2.50510057220323,10778.0103919155,0.0,1.0
1992-05-12,13.25,13.5,13.25,13.5,8000,2.45870982086613,2.50510057220323,2.45870982086613,2.50510057220323,43112.0415676623,0.0,1.0
1992-05-13,13.25,13.25,13.0,13.13,5600,2.45870982086613,2.45870982086613,2.41231906952903,2.43644226022432,30178.4290973636,0.0,1.0
1992-05-14,13.5,13.5,13.13,13.13,10000,2.50510057220323,2.50510057220323,2.43644226022432,2.43644226022432,53890.0519595777,0.0,1.0
1992-05-15,13.5,13.5,13.5,13.5,0,2.50510057220323,2.50510057220323,2.50510057220323,2.50510057220323,0,0.0,1.0
1992-05-18,13.5,13.5,13.25,13.38,1889,2.50510057220323,2.50510057220323,2.45870982086613,2.48283301156142,10179.8308151642,0.0,1.0
1992-05-19,13.25,13.25,13.25,13.25,1889,2.45870982086613,2.45870982086613,2.45870982086613,2.45870982086613,10179.8308151642,0.0,1.0
1992-05-20,13.13,13.5,13.13,13.13,4200,2.43644226022432,2.50510057220323,2.43644226022432,2.43644226022432,22633.8218230227,0.0,1.0
1992-05-21,13.63,13.63,13.38,13.5,5800,2.52922376289852,2.52922376289852,2.48283301156142,2.50510057220323,31256.2301365551,0.0,1.0
1992-05-22,13.88,13.88,13.75,13.88,4000,2.57561451423561,2.57561451423561,2.55149132354032,2.57561451423561,21556.0207838312,0.0,1.0
1992-05-26,13.75,13.88,13.75,13.88,8200,2.55149132354032,2.57561451423561,2.55149132354032,2.57561451423561,44189.8426068539,0.0,1.0
1992-05-27,13.88,13.88,13.88,13.88,200,2.57561451423561,2.57561451423561,2.57561451423561,2.57561451423561,1077.80103919156,0.0,1.0
1992-05-28,14.0,14.0,13.88,13.88,5489,2.59788207487742,2.59788207487742,2.57561451423561,2.57561451423561,29580.2495206123,0.0,1.0
1992-05-29,14.0,14.0,13.88,13.88,6600,2.59788207487742,2.59788207487742,2.57561451423561,2.57561451423561,35567.4342933214,0.0,1.0
1992-06-01,13.88,14.13,13.88,13.88,1689,2.57561451423561,2.62200526557271,2.57561451423561,2.57561451423561,9102.02977597271,0.0,1.0
1992-06-02,13.88,14.0,13.88,14.0,2289,2.57561451423561,2.59788207487742,2.57561451423561,2.59788207487742,12335.4328935474,0.0,1.0
1992-06-03,13.88,13.88,13.88,13.88,2089,2.57561451423561,2.57561451423561,2.57561451423561,2.57561451423561,11257.6318543558,0.0,1.0
1992-06-04,13.75,14.0,13.75,13.88,3600,2.55149132354032,2.59788207487742,2.55149132354032,2.57561451423561,19400.418705448,0.0,1.0
1992-06-05,13.63,13.75,13.63,13.75,2000,2.52922376289852,2.55149132354032,2.52922376289852,2.55149132354032,10778.0103919155,0.0,1.0
1992-06-08,13.75,13.75,13.75,13.75,89,2.55149132354032,2.55149132354032,2.55149132354032,2.55149132354032,479.621462440243,0.0,1.0
1992-06-09,13.75,13.75,13.75,13.75,0,2.55149132354032,2.55149132354032,2.55149132354032,2.55149132354032,0,0.0,1.0
1992-06-10,13.38,13.63,13.38,13.63,9000,2.48283301156142,2.52922376289852,2.48283301156142,2.52922376289852,48501.04676362,0.0,1.0
1992-06-11,13.38,13.38,13.38,13.38,0,2.48283301156142,2.48283301156142,2.48283301156142,2.48283301156142,0,0.0,1.0
1992-06-12,13.13,13.38,13.0,13.13,6800,2.43644226022432,2.48283301156142,2.41231906952903,2.43644226022432,36645.235332513,0.0,1.0
1992-06-15,13.5,13.5,13.25,13.38,689,2.50510057220323,2.50510057220323,2.45870982086613,2.48283301156142,3713.02458001491,0.0,1.0
1992-06-16,13.5,13.5,13.5,13.5,0,2.50510057220323,2.50510057220323,2.50510057220323,2.50510057220323,0,0.0,1.0
1992-06-17,13.0,13.38,13.0,13.38,1600,2.41231906952903,2.48283301156142,2.41231906952903,2.48283301156142,8622.40831353246,0.0,1.0
1992-06-18,13.38,13.38,13.0,13.0,889,2.48283301156142,2.48283301156142,2.41231906952903,2.41231906952903,4790.82561920647,0.0,1.0
1992-06-19,13.0,13.5,13.0,13.38,6800,2.41231906952903,2.50510057220323,2.41231906952903,2.48283301156142,36645.235332513,0.0,1.0
1992-06-22,12.88,13.25,12.88,13.25,1089,2.39005150888723,2.45870982086613,2.39005150888723,2.45870982086613,5868.62665839802,0.0,1.0
1992-06-23,13.0,13.13,12.88,13.13,1800,2.41231906952903,2.43644226022432,2.39005150888723,2.43644226022432,9700.20935272402,0.0,1.0
1992-06-24,12.5,12.75,12.25,12.75,11489,2.31953756685484,2.36592831819194,2.27314681551774,2.36592831819194,61914.2806963589,0.0,1.0
1992-06-25,12.75,12.75,12.75,12.75,89,2.36592831819194,2.36592831819194,2.36592831819194,2.36592831819194,479.621462440242,0.0,1.0
1992-06-26,12.38,12.75,12.38,12.75,2889,2.29727000621303,2.36592831819194,2.29727000621303,2.36592831819194,15568.8360111221,0.0,1.0
1992-06-29,12.25,12.5,12.0,12.5,5089,2.27314681551774,2.31953756685484,2.22675606418064,2.31953756685484,27424.6474422292,0.0,1.0
1992-06-30,12.88,12.88,12.38,12.38,7200,2.39005150888723,2.39005150888723,2.29727000621303,2.29727000621303,38800.837410896,0.0,1.0
1992-07-01,13.5,13.5,12.88,12.88,11200,2.50510057220323,2.50510057220323,2.39005150888723,2.39005150888723,60356.8581947271,0.0,1.0
1992-07-02,13.13,13.5,13.13,13.5,3200,2.43644226022432,2.50510057220323,2.43644226022432,2.50510057220323,17244.8166270649,0.0,1.0
1992-07-06,12.5,13.0,12.5,13.0,1489,2.31953756685484,2.41231906952903,2.31953756685484,2.41231906952903,8024.22873678114,0.0,1.0
1992-07-07,12.88,12.88,12.75,12.75,600,2.39005150888723,2.39005150888723,2.36592831819194,2.36592831819194,3233.40311757466,0.0,1.0
1992-07-08,13.13,13.25,12.75,13.0,14400,2.43644226022432,2.45870982086613,2.36592831819194,2.41231906952903,77601.6748217922,0.0,1.0
1992-07-09,13.0,13.0,13.0,13.0,400,2.41231906952903,2.41231906952903,2.41231906952903,2.41231906952903,2155.60207838311,0.0,1.0
1992-07-10,12.75,13.0,12.75,13.0,12600,2.36592831819194,2.41231906952903,2.36592831819194,2.41231906952903,67901.4654690679,0.0,1.0
1992-07-13,12.75,12.88,12.5,12.63,4400,2.36592831819194,2.39005150888723,2.31953756685484,2.34366075755013,23711.6228622142,0.0,1.0
1992-07-14,13.0,13.13,12.75,13.0,2689,2.41231906952903,2.43644226022432,2.36592831819194,2.41231906952903,14491.0349719305,0.0,1.0
1992-07-15,13.25,13.25,13.0,13.25,1000,2.45870982086613,2.45870982086613,2.41231906952903,2.45870982086613,5389.00519595778,0.0,1.0
1992-07-16,13.38,13.38,13.0,13.38,2000,2.48283301156142,2.48283301156142,2.41231906952903,2.48283301156142,10778.0103919156,0.0,1.0
1992-07-17,13.38,13.63,13.25,13.38,1289,2.48283301156142,2.52922376289852,2.45870982086613,2.48283301156142,6946.42769758958,0.0,1.0
1992-07-20,13.75,13.75,13.38,13.75,3089,2.55149132354032,2.55149132354032,2.48283301156142,2.55149132354032,16646.6370503136,0.0,1.0
1992-07-21,13.13,13.88,13.13,13.13,3489,2.43644226022432,2.57561451423561,2.43644226022432,2.43644226022432,18802.2391286967,0.0,1.0
1992-07-22,13.13,13.38,13.13,13.13,200,2.43644226022432,2.48283301156142,2.43644226022432,2.43644226022432,1077.80103919156,0.0,1.0
1992-07-23,13.5,13.5,13.25,13.5,5800,2.50510057220323,2.50510057220323,2.45870982086613,2.50510057220323,31256.2301365551,0.0,1.0
1992-07-24,13.25,13.38,13.25,13.25,689,2.45870982086613,2.48283301156142,2.45870982086613,2.45870982086613,3713.02458001491,0.0,1.0
1992-07-27,13.25,13.25,13.0,13.25,1200,2.45870982086613,2.45870982086613,2.41231906952903,2.45870982086613,6466.80623514934,0.0,1.0
1992-07-28,14.13,14.13,13.5,14.13,4089,2.62200526557271,2.62200526557271,2.50510057220323,2.62200526557271,22035.6422462714,0.0,1.0
1992-07-29,14.0,14.25,14.0,14.0,33000,2.59788207487742,2.64427282621452,2.59788207487742,2.59788207487742,177837.171466607,0.0,1.0
1992-07-30,14.25,14.25,14.0,14.25,7800,2.64427282621452,2.64427282621452,2.59788207487742,2.64427282621452,42034.2405284706,0.0,1.0
1992-07-31,14.88,15.25,14.25,14.88,19200,2.761177519584,2.8298358315629,2.64427282621452,2.761177519584,103468.899762389,0.0,1.0
1992-08-03,15.0,15.0,14.5,15.0,3889,2.78344508022581,2.78344508022581,2.69066357755161,2.78344508022581,20957.8412070798,0.0,1.0
1992-08-04,15.0,15.13,15.0,15.0,3489,2.78344508022581,2.8075682709211,2.78344508022581,2.78344508022581,18802.2391286967,0.0,1.0
1992-08-05,15.0,15.25,14.63,15.0,6000,2.78344508022581,2.8298358315629,2.7147867682469,2.78344508022581,32334.0311757467,0.0,1.0
1992-08-06,14.75,15.0,14.75,14.75,889,2.73705432888871,2.78344508022581,2.73705432888871,2.73705432888871,4790.82561920647,0.0,1.0
1992-08-07,14.75,14.75,14.75,14.75,0,2.73705432888871,2.73705432888871,2.73705432888871,2.73705432888871,0,0.0,1.0
1992-08-10,14.38,14.5,14.38,14.5,1400,2.66839601690981,2.69066357755161,2.66839601690981,2.69066357755161,7544.60727434089,0.0,1.0
1992-08-11,14.25,14.5,14.25,14.38,6200,2.64427282621452,2.69066357755161,2.64427282621452,2.66839601690981,33411.8322149382,0.0,1.0
1992-08-12,14.25,14.38,14.25,14.25,1800,2.64427282621452,2.66839601690981,2.64427282621452,2.64427282621452,9700.209352724,0.0,1.0
1992-08-13,13.88,14.38,13.88,14.38,4200,2.57561451423561,2.66839601690981,2.57561451423561,2.66839601690981,22633.8218230227,0.0,1.0
1992-08-14,13.88,13.88,13.75,13.75,489,2.57561451423561,2.57561451423561,2.55149132354032,2.55149132354032,2635.22354082336,0.0,1.0
1992-08-17,13.75,13.75,13.5,13.75,4200,2.55149132354032,2.55149132354032,2.50510057220323,2.55149132354032,22633.8218230227,0.0,1.0
1992-08-18,14.0,14.0,13.75,13.88,4689,2.59788207487742,2.59788207487742,2.55149132354032,2.57561451423561,25269.045363846,0.0,1.0
1992-08-19,14.0,14.0,14.0,14.0,889,2.59788207487742,2.59788207487742,2.59788207487742,2.59788207487742,4790.82561920647,0.0,1.0
1992-08-20,14.0,14.0,14.0,14.0,2089,2.59788207487742,2.59788207487742,2.59788207487742,2.59788207487742,11257.6318543558,0.0,1.0
1992-08-21,13.75,14.13,13.75,14.13,1800,2.55149132354032,2.62200526557271,2.55149132354032,2.62200526557271,9700.20935272402,0.0,1.0
1992-08-24,13.5,13.5,13.5,13.5,2800,2.50510057220323,2.50510057220323,2.50510057220323,2.50510057220323,15089.2145486818,0.0,1.0
1992-08-25,13.38,13.5,13.0,13.25,5400,2.48283301156142,2.50510057220323,2.41231906952903,2.45870982086613,29100.628058172,0.0,1.0
1992-08-26,13.38,13.5,13.13,13.5,8800,2.48283301156142,2.50510057220323,2.43644226022432,2.50510057220323,47423.2457244285,0.0,1.0
1992-08-27,13.13,13.38,13.0,13.38,9000,2.43644226022432,2.48283301156142,2.41231906952903,2.48283301156142,48501.0467636201,0.0,1.0
1992-08-28,12.88,13.0,12.88,12.88,2000,2.39005150888723,2.41231906952903,2.39005150888723,2.39005150888723,10778.0103919155,0.0,1.0
1992-08-31,13.25,13.25,13.0,13.13,11200,2.45870982086613,2.45870982086613,2.41231906952903,2.43644226022432,60356.8581947272,0.0,1.0
1992-09-01,13.25,13.38,13.13,13.25,5000,2.45870982086613,2.48283301156142,2.43644226022432,2.45870982086613,26945.0259797889,0.0,1.0
1992-09-02,13.38,13.38,13.25,13.25,40689,2.48283301156142,2.48283301156142,2.45870982086613,2.45870982086613,219273.232418326,0.0,1.0
1992-09-03,13.5,13.5,13.13,13.13,18289,2.50510057220323,2.50510057220323,2.43644226022432,2.43644226022432,98559.5160288717,0.0,1.0
1992-09-04,13.5,13.5,13.5,13.5,689,2.50510057220323,2.50510057220323,2.50510057220323,2.50510057220323,3713.02458001491,0.0,1.0
1992-09-08,13.75,13.75,13.5,13.5,3400,2.55149132354032,2.55149132354032,2.50510057220323,2.50510057220323,18322.6176662565,0.0,1.0
1992-09-09,13.38,13.63,13.13,13.63,14400,2.48283301156142,2.52922376289852,2.43644226022432,2.52922376289852,77601.6748217921,0.0,1.0
1992-09-10,13.63,13.63,13.5,13.5,8289,2.52922376289852,2.52922376289852,2.50510057220323,2.50510057220323,44669.464069294,0.0,1.0
1992-09-11,13.38,13.5,13.0,13.25,44200,2.48283301156142,2.50510057220323,2.41231906952903,2.45870982086613,238194.029661334,0.0,1.0
1992-09-14,13.75,13.75,13.63,13.63,3600,2.55149132354032,2.55149132354032,2.52922376289852,2.52922376289852,19400.418705448,0.0,1.0
1992-09-15,13.88,14.0,13.75,13.88,3600,2.57561451423561,2.59788207487742,2.55149132354032,2.57561451423561,19400.418705448,0.0,1.0
1992-09-16,14.0,14.0,13.75,13.75,18089,2.59788207487742,2.59788207487742,2.55149132354032,2.55149132354032,97481.7149896803,0.0,1.0
1992-09-17,14.5,14.5,14.25,14.25,16200,2.69066357755161,2.69066357755161,2.64427282621452,2.64427282621452,87301.8841745162,0.0,1.0
1992-09-18,14.5,14.88,14.5,14.75,5800,2.69066357755161,2.761177519584,2.69066357755161,2.73705432888871,31256.2301365552,0.0,1.0
1992-09-21,14.5,14.5,14.5,14.5,89,2.69066357755161,2.69066357755161,2.69066357755161,2.69066357755161,479.621462440243,0.0,1.0
1992-09-22,14.38,14.38,14.38,14.38,4689,2.66839601690981,2.66839601690981,2.66839601690981,2.66839601690981,25269.045363846,0.0,1.0
1992-09-23,14.38,14.5,14.38,14.5,3800,2.66839601690981,2.69066357755161,2.66839601690981,2.69066357755161,20478.2197446396,0.0,1.0
1992-09-24,14.5,14.63,14.38,14.38,6689,2.69066357755161,2.7147867682469,2.66839601690981,2.66839601690981,36047.0557557617,0.0,1.0
1992-09-25,14.25,14.5,14.25,14.5,9889,2.64427282621452,2.69066357755161,2.64427282621452,2.69066357755161,53291.8723828264,0.0,1.0
1992-09-28,14.25,14.25,14.25,14.25,1089,2.64427282621452,2.64427282621452,2.64427282621452,2.64427282621452,5868.62665839802,0.0,1.0
1992-09-29,14.25,14.25,14.0,14.0,1889,2.64427282621452,2.64427282621452,2.59788207487742,2.59788207487742,10179.8308151642,0.0,1.0
1992-09-30,14.25,14.25,13.75,14.0,15489,2.64427282621452,2.64427282621452,2.55149132354032,2.59788207487742,83470.30148019,0.0,1.0
1992-10-01,14.25,14.25,14.0,14.13,1289,2.64427282621452,2.64427282621452,2.59788207487742,2.62200526557271,6946.42769758957,0.0,1.0
1992-10-02,14.38,14.38,14.25,14.38,1000,2.66839601690981,2.66839601690981,2.64427282621452,2.66839601690981,5389.00519595778,0.0,1.0
1992-10-05,14.13,14.13,13.75,14.13,2600,2.62200526557271,2.62200526557271,2.55149132354032,2.62200526557271,14011.4135094902,0.0,1.0
1992-10-06,13.75,14.0,13.75,13.88,4800,2.55149132354032,2.59788207487742,2.55149132354032,2.57561451423561,25867.2249405974,0.0,1.0
1992-10-07,13.63,13.75,13.5,13.75,1289,2.52922376289852,2.55149132354032,2.50510057220323,2.55149132354032,6946.42769758957,0.0,1.0
1992-10-08,13.75,13.75,13.5,13.5,4689,2.55149132354032,2.55149132354032,2.50510057220323,2.50510057220323,25269.0453638461,0.0,1.0
1992-10-09,13.88,13.88,13.88,13.88,689,2.57561451423561,2.57561451423561,2.57561451423561,2.57561451423561,3713.02458001492,0.0,1.0
1992-10-12,13.63,14.0,13.63,13.88,889,2.52922376289852,2.59788207487742,2.52922376289852,2.57561451423561,4790.82561920646,0.0,1.0
1992-10-13,13.63,13.63,13.63,13.63,1289,2.52922376289852,2.52922376289852,2.52922376289852,2.52922376289852,6946.42769758957,0.0,1.0
1992-10-14,14.0,14.13,13.88,13.88,1600,2.59788207487742,2.62200526557271,2.57561451423561,2.57561451423561,8622.40831353245,0.0,1.0
1992-10-15,13.88,13.88,13.63,13.75,2089,2.57561451423561,2.57561451423561,2.52922376289852,2.55149132354032,11257.6318543558,0.0,1.0
1992-10-16,14.25,14.25,13.75,13.75,1600,2.64427282621452,2.64427282621452,2.55149132354032,2.55149132354032,8622.40831353244,0.0,1.0
1992-10-19,15.13,15.13,14.38,14.38,12489,2.8075682709211,2.8075682709211,2.66839601690981,2.66839601690981,67303.2858923167,0.0,1.0
1992-10-20,15.25,15.75,15.0,15.0,19800,2.8298358315629,2.9226173342371,2.78344508022581,2.78344508022581,106702.302879964,0.0,1.0
1992-10-21,14.88,15.25,14.75,15.25,1889,2.761177519584,2.8298358315629,2.73705432888871,2.8298358315629,10179.8308151643,0.0,1.0
1992-10-22,14.38,15.0,14.13,14.75,7689,2.66839601690981,2.78344508022581,2.62200526557271,2.73705432888871,41436.0609517193,0.0,1.0
1992-10-23,14.75,15.0,14.63,14.63,3200,2.73705432888871,2.78344508022581,2.7147867682469,2.7147867682469,17244.8166270649,0.0,1.0
1992-10-26,15.0,15.0,15.0,15.0,400,2.78344508022581,2.78344508022581,2.78344508022581,2.78344508022581,2155.60207838311,0.0,1.0
1992-10-27,14.63,15.13,14.63,15.0,4489,2.7147867682469,2.8075682709211,2.7147867682469,2.78344508022581,24191.2443246545,0.0,1.0
1992-10-28,14.5,14.63,14.38,14.38,400,2.69066357755161,2.7147867682469,2.66839601690981,2.66839601690981,2155.60207838312,0.0,1.0
1992-10-29,14.63,14.88,14.5,14.5,11600,2.7147867682469,2.761177519584,2.69066357755161,2.69066357755161,62512.4602731104,0.0,1.0
1992-10-30,14.75,15.13,14.75,14.88,41289,2.73705432888871,2.8075682709211,2.73705432888871,2.761177519584,222506.635535901,0.0,1.0
1992-11-02,14.88,15.0,14.88,14.88,889,2.761177519584,2.78344508022581,2.761177519584,2.761177519584,4790.82561920647,0.0,1.0
1992-11-03,15.0,15.0,14.88,14.88,1289,2.78344508022581,2.78344508022581,2.761177519584,2.761177519584,6946.42769758957,0.0,1.0
1992-11-04,15.25,15.5,15.0,15.0,5400,2.8298358315629,2.8762265829,2.78344508022581,2.78344508022581,29100.6280581721,0.0,1.0
1992-11-05,15.38,15.38,15.25,15.25,2600,2.85395902225819,2.85395902225819,2.8298358315629,2.8298358315629,14011.4135094903,0.0,1.0
1992-11-06,15.25,15.38,15.25,15.38,4689,2.8298358315629,2.85395902225819,2.8298358315629,2.85395902225819,25269.0453638461,0.0,1.0
1992-11-09,15.38,15.38,15.38,15.38,1200,2.85395902225819,2.85395902225819,2.85395902225819,2.85395902225819,6466.80623514935,0.0,1.0
1992-11-10,15.38,15.38,15.13,15.13,8800,2.85395902225819,2.85395902225819,2.8075682709211,2.8075682709211,47423.2457244286,0.0,1.0
1992-11-11,17.0,17.0,15.38,15.38,33289,3.15457109092258,3.15457109092258,2.85395902225819,2.85395902225819,179394.593968239,0.0,1.0
1992-11-12,17.38,17.75,17.13,17.5,18689,3.22508503295497,3.29374334493387,3.17869428161787,3.24735259359677,100715.118107255,0.0,1.0
1992-11-13,16.88,17.38,16.75,17.38,15089,3.13230353028077,3.22508503295497,3.10818033958548,3.22508503295497,81314.6994018071,0.0,1.0
1992-11-16,16.75,16.88,16.25,16.88,4600,3.10818033958548,3.13230353028077,3.01539883691129,3.13230353028077,24789.4239014058,0.0,1.0
1992-11-17,16.5,16.75,16.5,16.75,2289,3.06178958824839,3.10818033958548,3.06178958824839,3.10818033958548,12335.4328935474,0.0,1.0
1992-11-18,16.88,16.88,16.63,16.75,3600,3.13230353028077,3.13230353028077,3.08591277894368,3.10818033958548,19400.418705448,0.0,1.0
1992-11-19,17.13,17.38,17.0,17.0,36689,3.17869428161787,3.22508503295497,3.15457109092258,3.15457109092258,197717.211634495,0.0,1.0
1992-11-20,17.13,17.38,16.88,17.38,14000,3.17869428161787,3.22508503295497,3.13230353028077,3.22508503295497,75446.072743409,0.0,1.0
1992-11-23,17.13,17.13,17.0,17.13,1600,3.17869428161787,3.17869428161787,3.15457109092258,3.17869428161787,8622.40831353245,0.0,1.0
1992-11-24,17.0,17.38,16.88,17.25,3289,3.15457109092258,3.22508503295497,3.13230353028077,3.20096184225968,17724.4380895052,0.0,1.0
1992-11-25,16.5,16.75,15.13,16.75,40889,3.06178958824839,3.10818033958548,2.8075682709211,3.10818033958548,220351.033457518,0.0,1.0
1992-11-27,16.38,16.38,16.38,16.38,400,3.03952202760658,3.03952202760658,3.03952202760658,3.03952202760658,2155.60207838311,0.0,1.0
1992-11-30,16.88,16.88,16.5,16.5,10489,3.13230353028077,3.13230353028077,3.06178958824839,3.06178958824839,56525.2755004013,0.0,1.0
1992-12-01,16.75,16.75,16.63,16.75,689,3.10818033958548,3.10818033958548,3.08591277894368,3.10818033958548,3713.02458001492,0.0,1.0
1992-12-02,16.88,16.88,16.63,16.63,2689,3.13230353028077,3.13230353028077,3.08591277894368,3.08591277894368,14491.0349719305,0.0,1.0
1992-12-03,16.75,16.88,16.75,16.88,10000,3.10818033958548,3.13230353028077,3.10818033958548,3.13230353028077,53890.0519595779,0.0,1.0
1992-12-04,16.63,16.88,16.63,16.75,6089,3.08591277894368,3.13230353028077,3.08591277894368,3.10818033958548,32813.6526381869,0.0,1.0
1992-12-07,16.38,16.75,16.13,16.5,6800,3.03952202760658,3.10818033958548,2.99313127626948,3.06178958824839,36645.2353325129,0.0,1.0
1992-12-08,16.0,16.63,16.0,16.63,2489,2.96900808557419,3.08591277894368,2.96900808557419,3.08591277894368,13413.2339327389,0.0,1.0
1992-12-09,15.75,15.88,15.5,15.88,3289,2.9226173342371,2.94674052493239,2.8762265829,2.94674052493239,17724.4380895051,0.0,1.0
1992-12-10,15.63,15.63,15.5,15.5,889,2.90034977359529,2.90034977359529,2.8762265829,2.8762265829,4790.82561920647,0.0,1.0
1992-12-11,15.25,15.63,15.25,15.63,1689,2.8298358315629,2.90034977359529,2.8298358315629,2.90034977359529,9102.02977597271,0.0,1.0
1992-12-14,15.88,16.13,15.5,15.5,7489,2.94674052493239,2.99313127626948,2.8762265829,2.8762265829,40358.2599125278,0.0,1.0
1992-12-15,16.25,16.5,16.25,16.5,9200,3.01539883691129,3.06178958824839,3.01539883691129,3.06178958824839,49578.8478028116,0.0,1.0
1992-12-16,16.25,16.5,16.13,16.38,58000,3.01539883691129,3.06178958824839,2.99313127626948,3.03952202760658,312562.301365551,0.0,1.0
1992-12-17,16.25,16.25,15.75,16.25,8689,3.01539883691129,3.01539883691129,2.9226173342371,3.01539883691129,46825.0661476772,0.0,1.0
1992-12-18,16.25,16.75,16.25,16.5,4800,3.01539883691129,3.10818033958548,3.01539883691129,3.06178958824839,25867.2249405974,0.0,1.0
1992-12-21,16.63,16.63,16.5,16.5,3089,3.08591277894368,3.08591277894368,3.06178958824839,3.06178958824839,16646.6370503136,0.0,1.0
1992-12-22,16.63,16.75,16.63,16.63,800,3.08591277894368,3.10818033958548,3.08591277894368,3.08591277894368,4311.20415676622,0.0,1.0
1992-12-23,16.5,16.63,16.5,16.63,489,3.06178958824839,3.08591277894368,3.06178958824839,3.08591277894368,2635.22354082335,0.0,1.0
1992-12-24,16.63,16.63,16.63,16.63,689,3.08591277894368,3.08591277894368,3.08591277894368,3.08591277894368,3713.02458001491,0.0,1.0
1992-12-28,16.38,16.63,16.38,16.63,5200,3.03952202760658,3.08591277894368,3.03952202760658,3.08591277894368,28022.8270189805,0.0,1.0
1992-12-29,16.38,16.5,16.25,16.5,2400,3.03952202760658,3.06178958824839,3.01539883691129,3.06178958824839,12933.6124702987,0.0,1.0
1992-12-30,16.5,16.5,16.5,16.5,1200,3.06178958824839,3.06178958824839,3.06178958824839,3.06178958824839,6466.80623514933,0.0,1.0
1992-12-31,16.38,16.5,16.13,16.5,2289,3.03952202760658,3.06178958824839,2.99313127626948,3.06178958824839,12335.4328935474,0.0,1.0
1993-01-04,16.25,16.5,16.25,16.5,489,3.01539883691129,3.06178958824839,3.01539883691129,3.06178958824839,2635.22354082336,0.0,1.0
1993-01-05,16.5,16.5,16.38,16.38,2200,3.06178958824839,3.06178958824839,3.03952202760658,3.03952202760658,11855.8114311071,0.0,1.0
1993-01-06,16.63,16.63,16.38,16.5,3800,3.08591277894368,3.08591277894368,3.03952202760658,3.06178958824839,20478.2197446396,0.0,1.0
1993-01-07,17.0,17.0,16.5,16.63,11089,3.15457109092258,3.15457109092258,3.06178958824839,3.08591277894368,59758.6786179759,0.0,1.0
1993-01-08,16.63,17.0,16.63,17.0,5200,3.08591277894368,3.15457109092258,3.08591277894368,3.15457109092258,28022.8270189804,0.0,1.0
1993-01-11,16.75,16.75,16.38,16.75,4889,3.10818033958548,3.10818033958548,3.03952202760658,3.10818033958548,26346.8464030376,0.0,1.0
1993-01-12,17.0,17.0,16.63,16.63,25089,3.15457109092258,3.15457109092258,3.08591277894368,3.08591277894368,135204.751361385,0.0,1.0
1993-01-13,16.63,16.75,16.5,16.75,2889,3.08591277894368,3.10818033958548,3.06178958824839,3.10818033958548,15568.836011122,0.0,1.0
1993-01-14,17.38,17.75,16.63,16.63,55689,3.22508503295497,3.29374334493387,3.08591277894368,3.08591277894368,300108.310357693,0.0,1.0
1993-01-15,17.5,17.75,17.25,17.75,9289,3.24735259359677,3.29374334493387,3.20096184225968,3.29374334493387,50058.4692652519,0.0,1.0
1993-01-18,17.5,17.75,17.25,17.75,10889,3.24735259359677,3.29374334493387,3.20096184225968,3.29374334493387,58680.8775787844,0.0,1.0
1993-01-19,17.5,17.63,17.5,17.63,889,3.24735259359677,3.27147578429206,3.24735259359677,3.27147578429206,4790.82561920647,0.0,1.0
1993-01-20,17.5,17.75,17.38,17.75,3400,3.24735259359677,3.29374334493387,3.22508503295497,3.29374334493387,18322.6176662565,0.0,1.0
1993-01-21,17.25,17.5,17.25,17.5,1200,3.20096184225968,3.24735259359677,3.20096184225968,3.24735259359677,6466.80623514933,0.0,1.0
1993-01-22,17.5,17.5,17.0,17.25,3489,3.24735259359677,3.24735259359677,3.15457109092258,3.20096184225968,18802.2391286967,0.0,1.0
1993-01-25,17.0,17.5,17.0,17.5,3000,3.15457109092258,3.24735259359677,3.15457109092258,3.24735259359677,16167.0155878734,0.0,1.0
1993-01-26,16.5,17.13,16.13,17.13,13689,3.06178958824839,3.17869428161787,2.99313127626948,3.17869428161787,73770.092127466,0.0,1.0
1993-01-27,15.88,16.5,15.75,16.5,6200,2.94674052493239,3.06178958824839,2.9226173342371,3.06178958824839,33411.8322149382,0.0,1.0
1993-01-28,15.88,16.13,15.13,15.75,44800,2.94674052493239,2.99313127626948,2.8075682709211,2.9226173342371,241427.432778908,0.0,1.0
1993-01-29,16.0,16.25,16.0,16.0,2089,2.96900808557419,3.01539883691129,2.96900808557419,2.96900808557419,11257.6318543558,0.0,1.0
1993-02-01,16.5,16.5,16.0,16.25,7400,3.06178958824839,3.06178958824839,2.96900808557419,3.01539883691129,39878.6384500876,0.0,1.0
1993-02-02,16.38,16.5,16.38,16.38,1400,3.03952202760658,3.06178958824839,3.03952202760658,3.03952202760658,7544.6072743409,0.0,1.0
1993-02-03,16.38,16.38,16.13,16.13,3889,3.03952202760658,3.03952202760658,2.99313127626948,2.99313127626948,20957.8412070798,0.0,1.0
1993-02-04,16.88,16.88,16.63,16.63,3089,3.13230353028077,3.13230353028077,3.08591277894368,3.08591277894368,16646.6370503136,0.0,1.0
1993-02-05,16.75,17.0,16.38,17.0,2800,3.10818033958548,3.15457109092258,3.03952202760658,3.15457109092258,15089.2145486818,0.0,1.0
1993-02-08,16.5,16.75,16.38,16.63,2089,3.06178958824839,3.10818033958548,3.03952202760658,3.08591277894368,11257.6318543558,0.0,1.0
1993-02-09,16.38,16.75,16.38,16.75,4600,3.03952202760658,3.10818033958548,3.03952202760658,3.10818033958548,24789.4239014058,0.0,1.0
1993-02-10,16.25,16.25,16.13,16.13,2489,3.01539883691129,3.01539883691129,2.99313127626948,2.99313127626948,13413.2339327389,0.0,1.0
1993-02-11,17.0,17.0,16.38,16.38,35400,3.15457109092258,3.15457109092258,3.03952202760658,3.03952202760658,190770.783936906,0.0,1.0
1993-02-12,16.88,17.38,16.88,17.0,15600,3.13230353028077,3.22508503295497,3.13230353028077,3.15457109092258,84068.4810569415,0.0,1.0
1993-02-16,17.0,17.13,16.5,16.75,50489,3.15457109092258,3.17869428161787,3.06178958824839,3.10818033958548,272085.483338713,0.0,1.0
1993-02-17,16.75,17.0,16.5,16.88,19200,3.10818033958548,3.15457109092258,3.06178958824839,3.13230353028077,103468.89976239,0.0,1.0
1993-02-18,16.75,17.38,16.63,16.75,11600,3.10818033958548,3.22508503295497,3.08591277894368,3.10818033958548,62512.4602731104,0.0,1.0
1993-02-19,16.75,16.88,16.5,16.88,57689,3.10818033958548,3.13230353028077,3.06178958824839,3.13230353028077,310886.320749609,0.0,1.0
1993-02-22,16.63,16.75,16.5,16.75,1889,3.08591277894368,3.10818033958548,3.06178958824839,3.10818033958548,10179.8308151642,0.0,1.0
1993-02-23,16.5,16.63,16.38,16.5,11600,3.06178958824839,3.08591277894368,3.03952202760658,3.06178958824839,62512.4602731102,0.0,1.0
1993-02-24,16.13,16.5,16.13,16.5,50400,2.99313127626948,3.06178958824839,2.99313127626948,3.06178958824839,271605.861876273,0.0,1.0
1993-02-25,15.63,16.13,15.63,16.13,4889,2.90034977359529,2.99313127626948,2.90034977359529,2.99313127626948,26346.8464030376,0.0,1.0
1993-02-26,16.0,16.0,15.88,15.88,200,2.96900808557419,2.96900808557419,2.94674052493239,2.94674052493239,1077.80103919156,0.0,1.0
1993-03-01,15.88,15.88,15.5,15.75,110489,2.94674052493239,2.94674052493239,2.8762265829,2.9226173342371,595425.795096179,0.0,1.0
1993-03-02,16.0,16.0,15.75,15.88,6400,2.96900808557419,2.96900808557419,2.9226173342371,2.94674052493239,34489.6332541299,0.0,1.0
1993-03-03,16.0,16.0,15.75,16.0,2000,2.96900808557419,2.96900808557419,2.9226173342371,2.96900808557419,10778.0103919156,0.0,1.0
1993-03-04,15.88,16.0,15.63,16.0,2800,2.94674052493239,2.96900808557419,2.90034977359529,2.96900808557419,15089.2145486818,0.0,1.0
1993-03-05,15.88,15.88,15.88,15.88,89,2.94674052493239,2.94674052493239,2.94674052493239,2.94674052493239,479.621462440242,0.0,1.0
1993-03-08,15.88,15.88,15.63,15.63,689,2.94674052493239,2.94674052493239,2.90034977359529,2.90034977359529,3713.02458001491,0.0,1.0
1993-03-09,15.88,15.88,15.63,15.63,289,2.94674052493239,2.94674052493239,2.90034977359529,2.90034977359529,1557.4225016318,0.0,1.0
1993-03-10,15.5,16.13,15.5,15.88,4200,2.8762265829,2.99313127626948,2.8762265829,2.94674052493239,22633.8218230227,0.0,1.0
1993-03-11,15.88,16.0,15.63,15.63,17489,2.94674052493239,2.96900808557419,2.90034977359529,2.90034977359529,94248.3118721056,0.0,1.0
1993-03-12,16.0,16.0,15.63,15.88,15289,2.96900808557419,2.96900808557419,2.90034977359529,2.94674052493239,82392.5004409986,0.0,1.0
1993-03-15,15.75,16.0,15.63,15.88,5000,2.9226173342371,2.96900808557419,2.90034977359529,2.94674052493239,26945.0259797889,0.0,1.0
1993-03-16,16.63,16.63,15.75,15.88,6489,3.08591277894368,3.08591277894368,2.9226173342371,2.94674052493239,34969.25471657,0.0,1.0
1993-03-17,16.75,16.75,16.75,16.75,1089,3.10818033958548,3.10818033958548,3.10818033958548,3.10818033958548,5868.62665839803,0.0,1.0
1993-03-18,17.38,17.38,16.5,16.75,9689,3.22508503295497,3.22508503295497,3.06178958824839,3.10818033958548,52214.0713436349,0.0,1.0
1993-03-19,17.5,17.5,17.25,17.25,1600,3.24735259359677,3.24735259359677,3.20096184225968,3.20096184225968,8622.40831353246,0.0,1.0
1993-03-22,18.0,18.25,17.25,17.5,16400,3.34013409627097,3.38652484760806,3.20096184225968,3.24735259359677,88379.6852137076,0.0,1.0
1993-03-23,17.5,18.13,17.38,18.0,8689,3.24735259359677,3.36425728696626,3.22508503295497,3.34013409627097,46825.0661476772,0.0,1.0
1993-03-24,17.75,17.75,17.5,17.5,7089,3.29374334493387,3.29374334493387,3.24735259359677,3.24735259359677,38202.6578341447,0.0,1.0
1993-03-25,17.75,18.13,17.75,17.75,3400,3.29374334493387,3.36425728696626,3.29374334493387,3.29374334493387,18322.6176662565,0.0,1.0
1993-03-26,17.88,17.88,17.75,17.75,2089,3.31786653562916,3.31786653562916,3.29374334493387,3.29374334493387,11257.6318543558,0.0,1.0
1993-03-29,18.5,18.75,18.0,18.0,7800,3.43291559894516,3.47930635028226,3.34013409627097,3.34013409627097,42034.2405284707,0.0,1.0
1993-03-30,18.88,19.0,18.75,18.75,16800,3.50342954097755,3.52569710161935,3.47930635028226,3.47930635028226,90535.2872920907,0.0,1.0
1993-03-31,19.0,19.13,18.63,18.75,14200,3.52569710161935,3.54982029231464,3.45703878964045,3.47930635028226,76523.8737826006,0.0,1.0
1993-04-01,19.0,19.0,18.75,18.88,12289,3.52569710161935,3.52569710161935,3.47930635028226,3.50342954097755,66225.4848531253,0.0,1.0
1993-04-02,18.5,18.88,18.5,18.75,3200,3.43291559894516,3.50342954097755,3.43291559894516,3.47930635028226,17244.8166270649,0.0,1.0
1993-04-05,18.63,18.63,18.5,18.63,7000,3.45703878964045,3.45703878964045,3.43291559894516,3.45703878964045,37723.0363717045,0.0,1.0
1993-04-06,18.5,18.63,18.5,18.5,2289,3.43291559894516,3.45703878964045,3.43291559894516,3.43291559894516,12335.4328935474,0.0,1.0
1993-04-07,19.0,19.0,18.38,18.5,10689,3.52569710161935,3.52569710161935,3.41064803830335,3.43291559894516,57603.0765395928,0.0,1.0
1993-04-08,19.0,19.25,18.75,18.75,35000,3.52569710161935,3.57208785295645,3.47930635028226,3.47930635028226,188615.181858523,0.0,1.0
1993-04-12,18.63,19.25,18.63,19.25,4489,3.45703878964045,3.57208785295645,3.45703878964045,3.57208785295645,24191.2443246545,0.0,1.0
1993-04-13,18.88,19.0,18.88,18.88,5089,3.50342954097755,3.52569710161935,3.50342954097755,3.50342954097755,27424.6474422291,0.0,1.0
1993-04-14,19.13,19.13,18.88,19.13,689,3.54982029231464,3.54982029231464,3.50342954097755,3.54982029231464,3713.02458001492,0.0,1.0
1993-04-15,18.88,18.88,18.63,18.88,2089,3.50342954097755,3.50342954097755,3.45703878964045,3.50342954097755,11257.6318543558,0.0,1.0
1993-04-16,18.63,18.88,18.63,18.88,1089,3.45703878964045,3.50342954097755,3.45703878964045,3.50342954097755,5868.62665839803,0.0,1.0
1993-04-19,18.63,18.75,18.63,18.63,489,3.45703878964045,3.47930635028226,3.45703878964045,3.45703878964045,2635.22354082336,0.0,1.0
1993-04-20,18.25,18.75,18.25,18.75,2800,3.38652484760806,3.47930635028226,3.38652484760806,3.47930635028226,15089.2145486818,0.0,1.0
1993-04-21,18.25,18.5,18.25,18.38,12089,3.38652484760806,3.43291559894516,3.38652484760806,3.41064803830335,65147.6838139337,0.0,1.0
1993-04-22,18.75,18.75,18.38,18.38,1289,3.47930635028226,3.47930635028226,3.41064803830335,3.41064803830335,6946.42769758958,0.0,1.0
1993-04-23,18.5,18.63,18.38,18.63,10689,3.43291559894516,3.45703878964045,3.41064803830335,3.45703878964045,57603.0765395928,0.0,1.0
1993-04-26,18.13,18.5,18.13,18.5,1400,3.36425728696626,3.43291559894516,3.36425728696626,3.43291559894516,7544.60727434089,0.0,1.0
1993-04-27,17.5,18.0,17.38,18.0,5089,3.24735259359677,3.34013409627097,3.22508503295497,3.34013409627097,27424.6474422292,0.0,1.0
1993-04-28,17.75,17.88,17.75,17.75,1400,3.29374334493387,3.31786653562916,3.29374334493387,3.29374334493387,7544.6072743409,0.0,1.0
1993-04-29,18.13,18.13,17.88,18.0,4089,3.36425728696626,3.36425728696626,3.31786653562916,3.34013409627097,22035.6422462714,0.0,1.0
1993-04-30,18.25,18.25,18.25,18.25,289,3.38652484760806,3.38652484760806,3.38652484760806,3.38652484760806,1557.4225016318,0.0,1.0
1993-05-03,17.5,18.25,17.25,18.25,44200,3.24735259359677,3.38652484760806,3.20096184225968,3.38652484760806,238194.029661334,0.0,1.0
1993-05-04,17.63,17.75,17.38,17.75,1489,3.27147578429206,3.29374334493387,3.22508503295497,3.29374334493387,8024.22873678115,0.0,1.0
1993-05-05,17.38,17.5,17.38,17.38,600,3.22508503295497,3.24735259359677,3.22508503295497,3.22508503295497,3233.40311757467,0.0,1.0
1993-05-06,17.88,18.0,17.63,17.63,1289,3.31786653562916,3.34013409627097,3.27147578429206,3.27147578429206,6946.42769758959,0.0,1.0
1993-05-07,17.5,17.88,17.5,17.63,1400,3.24735259359677,3.31786653562916,3.24735259359677,3.27147578429206,7544.60727434091,0.0,1.0
1993-05-10,18.0,18.0,17.75,17.75,1400,3.34013409627097,3.34013409627097,3.29374334493387,3.29374334493387,7544.60727434089,0.0,1.0
1993-05-11,18.38,18.38,17.75,17.75,2800,3.41064803830335,3.41064803830335,3.29374334493387,3.29374334493387,15089.2145486818,0.0,1.0
1993-05-12,18.38,18.5,18.25,18.25,1000,3.41064803830335,3.43291559894516,3.38652484760806,3.38652484760806,5389.00519595779,0.0,1.0
1993-05-13,17.88,18.25,17.88,18.25,4289,3.31786653562916,3.38652484760806,3.31786653562916,3.38652484760806,23113.4432854629,0.0,1.0
1993-05-14,18.0,18.13,17.63,18.13,7200,3.34013409627097,3.36425728696626,3.27147578429206,3.36425728696626,38800.837410896,0.0,1.0
1993-05-17,17.75,18.25,17.75,18.25,7600,3.29374334493387,3.38652484760806,3.29374334493387,3.38652484760806,40956.4394892792,0.0,1.0
1993-05-18,17.5,17.88,17.5,17.88,2400,3.24735259359677,3.31786653562916,3.24735259359677,3.31786653562916,12933.6124702987,0.0,1.0
1993-05-19,17.38,17.5,17.38,17.5,1800,3.22508503295497,3.24735259359677,3.22508503295497,3.24735259359677,9700.209352724,0.0,1.0
1993-05-20,17.5,17.5,17.38,17.38,289,3.24735259359677,3.24735259359677,3.22508503295497,3.22508503295497,1557.4225016318,0.0,1.0
1993-05-21,17.38,17.63,17.38,17.38,600,3.22508503295497,3.27147578429206,3.22508503295497,3.22508503295497,3233.40311757467,0.0,1.0
1993-05-24,17.0,17.38,17.0,17.38,1489,3.15457109092258,3.22508503295497,3.15457109092258,3.22508503295497,8024.22873678114,0.0,1.0
1993-05-25,16.75,17.25,16.75,17.13,11800,3.10818033958548,3.20096184225968,3.10818033958548,3.17869428161787,63590.2613123019,0.0,1.0
1993-05-26,16.75,17.13,16.75,17.13,5000,3.10818033958548,3.17869428161787,3.10818033958548,3.17869428161787,26945.0259797889,0.0,1.0
1993-05-27,17.0,17.0,16.75,16.75,800,3.15457109092258,3.15457109092258,3.10818033958548,3.10818033958548,4311.20415676623,0.0,1.0
1993-05-28,17.0,17.13,17.0,17.13,1089,3.15457109092258,3.17869428161787,3.15457109092258,3.17869428161787,5868.62665839803,0.0,1.0
1993-06-01,16.75,16.75,16.63,16.75,889,3.10818033958548,3.10818033958548,3.08591277894368,3.10818033958548,4790.82561920647,0.0,1.0
1993-06-02,16.75,16.75,16.75,16.75,7400,3.10818033958548,3.10818033958548,3.10818033958548,3.10818033958548,39878.6384500876,0.0,1.0
1993-06-03,16.63,16.75,16.63,16.75,1600,3.08591277894368,3.10818033958548,3.08591277894368,3.10818033958548,8622.40831353245,0.0,1.0
1993-06-04,16.63,16.75,16.63,16.75,1489,3.08591277894368,3.10818033958548,3.08591277894368,3.10818033958548,8024.22873678113,0.0,1.0
1993-06-07,16.88,16.88,16.88,16.88,200,3.13230353028077,3.13230353028077,3.13230353028077,3.13230353028077,1077.80103919156,0.0,1.0
1993-06-08,16.75,16.75,16.5,16.5,38400,3.10818033958548,3.10818033958548,3.06178958824839,3.06178958824839,206937.799524779,0.0,1.0
1993-06-09,16.63,16.63,16.63,16.63,1289,3.08591277894368,3.08591277894368,3.08591277894368,3.08591277894368,6946.42769758958,0.0,1.0
1993-06-10,16.38,16.63,16.38,16.5,4689,3.03952202760658,3.08591277894368,3.03952202760658,3.06178958824839,25269.045363846,0.0,1.0
1993-06-11,16.38,16.5,16.38,16.38,2000,3.03952202760658,3.06178958824839,3.03952202760658,3.03952202760658,10778.0103919156,0.0,1.0
1993-06-14,16.13,16.5,16.13,16.25,1600,2.99313127626948,3.06178958824839,2.99313127626948,3.01539883691129,8622.40831353246,0.0,1.0
1993-06-15,15.63,16.0,15.63,16.0,2689,2.90034977359529,2.96900808557419,2.90034977359529,2.96900808557419,14491.0349719305,0.0,1.0
1993-06-16,15.5,15.75,15.0,15.38,32800,2.8762265829,2.9226173342371,2.78344508022581,2.85395902225819,176759.370427415,0.0,1.0
1993-06-17,16.13,16.13,15.75,15.75,28089,2.99313127626948,2.99313127626948,2.9226173342371,2.9226173342371,151371.766949258,0.0,1.0
1993-06-18,16.0,16.13,16.0,16.13,3000,2.96900808557419,2.99313127626948,2.96900808557419,2.99313127626948,16167.0155878734,0.0,1.0
1993-06-21,16.13,16.13,15.75,15.75,74800,2.99313127626948,2.99313127626948,2.9226173342371,2.9226173342371,403097.588657643,0.0,1.0
1993-06-22,16.0,16.0,16.0,16.0,89,2.96900808557419,2.96900808557419,2.96900808557419,2.96900808557419,479.621462440243,0.0,1.0
1993-06-23,16.0,16.0,15.75,16.0,4889,2.96900808557419,2.96900808557419,2.9226173342371,2.96900808557419,26346.8464030376,0.0,1.0
1993-06-24,16.63,16.63,16.0,16.0,7800,3.08591277894368,3.08591277894368,2.96900808557419,2.96900808557419,42034.2405284707,0.0,1.0
1993-06-25,16.75,16.75,16.38,16.5,2289,3.10818033958548,3.10818033958548,3.03952202760658,3.06178958824839,12335.4328935474,0.0,1.0
1993-06-28,16.75,16.88,16.63,16.88,4200,3.10818033958548,3.13230353028077,3.08591277894368,3.13230353028077,22633.8218230227,0.0,1.0
1993-06-29,16.75,16.88,16.75,16.75,6600,3.10818033958548,3.13230353028077,3.10818033958548,3.10818033958548,35567.4342933214,0.0,1.0
1993-06-30,16.75,17.0,16.75,16.88,2600,3.10818033958548,3.15457109092258,3.10818033958548,3.13230353028077,14011.4135094903,0.0,1.0
1993-07-01,16.75,16.75,16.63,16.63,689,3.10818033958548,3.10818033958548,3.08591277894368,3.08591277894368,3713.02458001492,0.0,1.0
1993-07-02,16.75,16.75,16.5,16.75,3289,3.10818033958548,3.10818033958548,3.06178958824839,3.10818033958548,17724.4380895052,0.0,1.0
1993-07-06,16.5,16.5,16.5,16.5,289,3.06178958824839,3.06178958824839,3.06178958824839,3.06178958824839,1557.4225016318,0.0,1.0
1993-07-07,16.38,16.38,16.25,16.25,5489,3.03952202760658,3.03952202760658,3.01539883691129,3.01539883691129,29580.2495206123,0.0,1.0
1993-07-08,16.0,16.13,15.88,16.13,124400,2.96900808557419,2.99313127626948,2.94674052493239,2.99313127626948,670392.246377149,0.0,1.0
1993-07-09,15.88,16.13,15.88,16.13,7200,2.94674052493239,2.99313127626948,2.94674052493239,2.99313127626948,38800.837410896,0.0,1.0
1993-07-12,15.63,15.75,15.63,15.75,1289,2.90034977359529,2.9226173342371,2.90034977359529,2.9226173342371,6946.42769758958,0.0,1.0
1993-07-13,16.0,16.0,15.63,15.63,1089,2.96900808557419,2.96900808557419,2.90034977359529,2.90034977359529,5868.62665839803,0.0,1.0
1993-07-14,16.0,16.0,15.75,16.0,3200,2.96900808557419,2.96900808557419,2.9226173342371,2.96900808557419,17244.8166270649,0.0,1.0
1993-07-15,16.0,16.0,15.75,15.75,1689,2.96900808557419,2.96900808557419,2.9226173342371,2.9226173342371,9102.02977597271,0.0,1.0
1993-07-16,16.0,16.13,15.88,16.0,2200,2.96900808557419,2.99313127626948,2.94674052493239,2.96900808557419,11855.8114311071,0.0,1.0
1993-07-19,16.25,16.25,15.75,16.13,9600,3.01539883691129,3.01539883691129,2.9226173342371,2.99313127626948,51734.4498811947,0.0,1.0
1993-07-20,16.0,16.13,16.0,16.0,1089,2.96900808557419,2.99313127626948,2.96900808557419,2.96900808557419,5868.62665839803,0.0,1.0
1993-07-21,16.13,16.13,15.88,15.88,5489,2.99313127626948,2.99313127626948,2.94674052493239,2.94674052493239,29580.2495206123,0.0,1.0
1993-07-22,15.88,15.88,15.88,15.88,200,2.94674052493239,2.94674052493239,2.94674052493239,2.94674052493239,1077.80103919156,0.0,1.0
1993-07-23,16.0,16.0,15.88,15.88,1889,2.96900808557419,2.96900808557419,2.94674052493239,2.94674052493239,10179.8308151643,0.0,1.0
1993-07-26,15.75,16.0,15.75,16.0,1089,2.9226173342371,2.96900808557419,2.9226173342371,2.96900808557419,5868.62665839802,0.0,1.0
1993-07-27,15.88,16.0,15.75,16.0,9200,2.94674052493239,2.96900808557419,2.9226173342371,2.96900808557419,49578.8478028116,0.0,1.0
1993-07-28,16.0,16.0,15.75,15.75,14489,2.96900808557419,2.96900808557419,2.9226173342371,2.9226173342371,78081.2962842324,0.0,1.0
1993-07-29,16.0,16.0,15.75,15.75,98600,2.96900808557419,2.96900808557419,2.9226173342371,2.9226173342371,531355.912321438,0.0,1.0
1993-07-30,16.25,16.25,16.0,16.0,2089,3.01539883691129,3.01539883691129,2.96900808557419,2.96900808557419,11257.6318543558,0.0,1.0
1993-08-02,16.0,16.25,16.0,16.25,2289,2.96900808557419,3.01539883691129,2.96900808557419,3.01539883691129,12335.4328935474,0.0,1.0
1993-08-03,15.88,15.88,15.75,15.75,489,2.94674052493239,2.94674052493239,2.9226173342371,2.9226173342371,2635.22354082335,0.0,1.0
1993-08-04,15.63,15.88,15.5,15.88,18689,2.90034977359529,2.94674052493239,2.8762265829,2.94674052493239,100715.118107255,0.0,1.0
1993-08-05,15.63,15.63,15.63,15.63,600,2.90034977359529,2.90034977359529,2.90034977359529,2.90034977359529,3233.40311757467,0.0,1.0
1993-08-06,15.5,15.5,15.38,15.38,8689,2.8762265829,2.8762265829,2.85395902225819,2.85395902225819,46825.0661476772,0.0,1.0
1993-08-09,15.75,15.75,15.25,15.38,3000,2.9226173342371,2.9226173342371,2.8298358315629,2.85395902225819,16167.0155878733,0.0,1.0
1993-08-10,15.13,15.38,15.13,15.38,5800,2.8075682709211,2.85395902225819,2.8075682709211,2.85395902225819,31256.2301365551,0.0,1.0
1993-08-11,15.38,15.38,15.38,15.38,11289,2.85395902225819,2.85395902225819,2.85395902225819,2.85395902225819,60836.4796571675,0.0,1.0
1993-08-12,15.38,15.63,15.38,15.5,4800,2.85395902225819,2.90034977359529,2.85395902225819,2.8762265829,25867.2249405974,0.0,1.0
1993-08-13,15.38,15.63,15.38,15.63,800,2.85395902225819,2.90034977359529,2.85395902225819,2.90034977359529,4311.20415676623,0.0,1.0
1993-08-16,15.38,15.38,15.38,15.38,800,2.85395902225819,2.85395902225819,2.85395902225819,2.85395902225819,4311.20415676623,0.0,1.0
1993-08-17,15.5,15.63,15.5,15.5,1200,2.8762265829,2.90034977359529,2.8762265829,2.8762265829,6466.80623514934,0.0,1.0
1993-08-18,15.38,15.38,15.0,15.38,8489,2.85395902225819,2.85395902225819,2.78344508022581,2.85395902225819,45747.2651084857,0.0,1.0
1993-08-19,15.75,15.75,15.63,15.63,600,2.9226173342371,2.9226173342371,2.90034977359529,2.90034977359529,3233.40311757467,0.0,1.0
1993-08-20,16.0,16.0,15.75,15.75,23000,2.96900808557419,2.96900808557419,2.9226173342371,2.9226173342371,123947.119507029,0.0,1.0
1993-08-23,16.0,16.0,15.88,15.88,44800,2.96900808557419,2.96900808557419,2.94674052493239,2.94674052493239,241427.432778909,0.0,1.0
1993-08-24,16.5,16.75,16.25,16.25,3800,3.06178958824839,3.10818033958548,3.01539883691129,3.01539883691129,20478.2197446396,0.0,1.0
1993-08-25,16.5,16.5,16.5,16.5,289,3.06178958824839,3.06178958824839,3.06178958824839,3.06178958824839,1557.4225016318,0.0,1.0
1993-08-26,16.75,16.75,16.5,16.5,689,3.10818033958548,3.10818033958548,3.06178958824839,3.06178958824839,3713.02458001492,0.0,1.0
1993-08-27,17.13,17.13,17.0,17.0,10200,3.17869428161787,3.17869428161787,3.15457109092258,3.15457109092258,54967.8529987694,0.0,1.0
1993-08-30,17.38,17.5,17.13,17.13,17089,3.22508503295497,3.24735259359677,3.17869428161787,3.17869428161787,92092.7097937225,0.0,1.0
1993-08-31,17.63,17.63,17.25,17.25,4000,3.27147578429206,3.27147578429206,3.20096184225968,3.20096184225968,21556.0207838312,0.0,1.0
1993-09-01,18.75,18.88,17.75,17.75,11400,3.47930635028226,3.50342954097755,3.29374334493387,3.29374334493387,61434.6592339187,0.0,1.0
1993-09-02,19.63,20.13,18.75,18.75,30889,3.64260179498884,3.73538329766303,3.47930635028226,3.47930635028226,166460.98149794,0.0,1.0
1993-09-03,19.75,19.75,19.38,19.63,10889,3.66486935563064,3.66486935563064,3.59621104365174,3.64260179498884,58680.8775787844,0.0,1.0
1993-09-07,19.5,20.38,19.5,20.38,14600,3.61847860429355,3.78177404900013,3.61847860429355,3.78177404900013,78679.4758609836,0.0,1.0
1993-09-08,19.5,20.0,19.25,19.25,33800,3.61847860429355,3.71126010696774,3.57208785295645,3.57208785295645,182148.375623373,0.0,1.0
1993-09-09,19.0,19.63,19.0,19.5,35000,3.52569710161935,3.64260179498884,3.52569710161935,3.61847860429355,188615.181858523,0.0,1.0
1993-09-10,18.63,18.88,18.5,18.75,2400,3.45703878964045,3.50342954097755,3.43291559894516,3.47930635028226,12933.6124702987,0.0,1.0
1993-09-13,19.13,19.25,18.75,18.75,1689,3.54982029231464,3.57208785295645,3.47930635028226,3.47930635028226,9102.02977597271,0.0,1.0
1993-09-14,18.63,19.0,18.63,19.0,4889,3.45703878964045,3.52569710161935,3.45703878964045,3.52569710161935,26346.8464030376,0.0,1.0
1993-09-15,19.13,19.13,18.63,18.88,4200,3.54982029231464,3.54982029231464,3.45703878964045,3.50342954097755,22633.8218230227,0.0,1.0
1993-09-16,18.88,19.0,18.88,19.0,200,3.50342954097755,3.52569710161935,3.50342954097755,3.52569710161935,1077.80103919156,0.0,1.0
1993-09-17,19.38,19.38,18.75,18.75,5089,3.59621104365174,3.59621104365174,3.47930635028226,3.47930635028226,27424.6474422292,0.0,1.0
1993-09-20,19.38,19.63,19.38,19.38,1800,3.59621104365174,3.64260179498884,3.59621104365174,3.59621104365174,9700.20935272401,0.0,1.0
1993-09-21,19.0,19.25,19.0,19.13,2289,3.52569710161935,3.57208785295645,3.52569710161935,3.54982029231464,12335.4328935474,0.0,1.0
1993-09-22,19.25,19.5,19.25,19.25,4600,3.57208785295645,3.61847860429355,3.57208785295645,3.57208785295645,24789.4239014058,0.0,1.0
1993-09-23,19.0,19.25,19.0,19.25,600,3.52569710161935,3.57208785295645,3.52569710161935,3.57208785295645,3233.40311757467,0.0,1.0
1993-09-24,18.75,18.88,18.5,18.88,25489,3.47930635028226,3.50342954097755,3.43291559894516,3.50342954097755,137360.353439768,0.0,1.0
1993-09-27,18.75,18.75,18.63,18.63,689,3.47930635028226,3.47930635028226,3.45703878964045,3.45703878964045,3713.02458001491,0.0,1.0
1993-09-28,18.5,18.5,18.5,18.5,1289,3.43291559894516,3.43291559894516,3.43291559894516,3.43291559894516,6946.42769758959,0.0,1.0
1993-09-29,18.5,18.75,18.5,18.75,1400,3.43291559894516,3.47930635028226,3.43291559894516,3.47930635028226,7544.6072743409,0.0,1.0
1993-09-30,18.75,18.75,18.25,18.5,2889,3.47930635028226,3.47930635028226,3.38652484760806,3.43291559894516,15568.836011122,0.0,1.0
1993-10-01,19.0,19.0,18.88,18.88,3400,3.52569710161935,3.52569710161935,3.50342954097755,3.50342954097755,18322.6176662565,0.0,1.0
1993-10-04,19.5,19.5,18.88,19.13,6200,3.61847860429355,3.61847860429355,3.50342954097755,3.54982029231464,33411.8322149382,0.0,1.0
1993-10-05,20.38,20.38,19.63,19.63,2889,3.78177404900013,3.78177404900013,3.64260179498884,3.64260179498884,15568.836011122,0.0,1.0
1993-10-06,20.5,20.75,20.13,20.38,17200,3.80404160964193,3.85043236097903,3.73538329766303,3.78177404900013,92690.889370474,0.0,1.0
1993-10-07,20.63,20.63,19.88,20.38,7889,3.82816480033723,3.82816480033723,3.68899254632593,3.78177404900013,42513.8619909109,0.0,1.0
1993-10-08,21.13,21.25,20.75,21.25,21089,3.92094630301142,3.94321386365323,3.85043236097903,3.94321386365323,113648.730577554,0.0,1.0
1993-10-11,20.75,20.88,20.75,20.88,889,3.85043236097903,3.87455555167432,3.85043236097903,3.87455555167432,4790.82561920647,0.0,1.0
1993-10-12,21.13,21.13,20.63,20.75,4000,3.92094630301142,3.92094630301142,3.82816480033723,3.85043236097903,21556.0207838311,0.0,1.0
1993-10-13,20.5,20.88,20.5,20.88,4289,3.80404160964193,3.87455555167432,3.80404160964193,3.87455555167432,23113.443285463,0.0,1.0
1993-10-14,20.25,20.63,20.25,20.5,3000,3.75765085830484,3.82816480033723,3.75765085830484,3.80404160964193,16167.0155878733,0.0,1.0
1993-10-15,20.0,20.13,20.0,20.0,2289,3.71126010696774,3.73538329766303,3.71126010696774,3.71126010696774,12335.4328935474,0.0,1.0
1993-10-18,20.75,20.88,20.0,20.0,22889,3.85043236097903,3.87455555167432,3.71126010696774,3.71126010696774,123348.939930278,0.0,1.0
1993-10-19,20.38,20.75,20.25,20.75,3889,3.78177404900013,3.85043236097903,3.75765085830484,3.85043236097903,20957.8412070798,0.0,1.0
1993-10-20,20.63,20.63,20.63,20.63,6289,3.82816480033723,3.82816480033723,3.82816480033723,3.82816480033723,33891.4536773785,0.0,1.0
1993-10-21,20.0,20.38,20.0,20.38,2689,3.71126010696774,3.78177404900013,3.71126010696774,3.78177404900013,14491.0349719305,0.0,1.0
1993-10-22,20.0,20.0,20.0,20.0,6889,3.71126010696774,3.71126010696774,3.71126010696774,3.71126010696774,37124.8567949532,0.0,1.0
1993-10-25,19.63,19.75,19.63,19.75,800,3.64260179498884,3.66486935563064,3.64260179498884,3.66486935563064,4311.20415676622,0.0,1.0
1993-10-26,19.88,19.88,19.5,19.63,3289,3.68899254632593,3.68899254632593,3.61847860429355,3.64260179498884,17724.4380895052,0.0,1.0
1993-10-27,20.63,20.63,19.88,19.88,13800,3.82816480033723,3.82816480033723,3.68899254632593,3.68899254632593,74368.2717042173,0.0,1.0
1993-10-28,20.0,20.5,20.0,20.5,1800,3.71126010696774,3.80404160964193,3.71126010696774,3.80404160964193,9700.20935272401,0.0,1.0
1993-10-29,20.63,20.63,19.88,20.0,3800,3.82816480033723,3.82816480033723,3.68899254632593,3.71126010696774,20478.2197446396,0.0,1.0
1993-11-01,20.63,20.88,20.5,20.88,2489,3.82816480033723,3.87455555167432,3.80404160964193,3.87455555167432,13413.2339327389,0.0,1.0
1993-11-02,20.38,20.75,20.25,20.63,5200,3.78177404900013,3.85043236097903,3.75765085830484,3.82816480033723,28022.8270189805,0.0,1.0
1993-11-03,20.25,20.38,20.0,20.13,2889,3.75765085830484,3.78177404900013,3.71126010696774,3.73538329766303,15568.836011122,0.0,1.0
1993-11-04,19.88,20.38,19.88,20.38,1489,3.68899254632593,3.78177404900013,3.68899254632593,3.78177404900013,8024.22873678115,0.0,1.0
1993-11-05,20.5,20.5,20.13,20.13,7800,3.80404160964193,3.80404160964193,3.73538329766303,3.73538329766303,42034.2405284708,0.0,1.0
1993-11-08,20.75,20.88,20.75,20.75,2200,3.85043236097903,3.87455555167432,3.85043236097903,3.85043236097903,11855.8114311071,0.0,1.0
1993-11-09,21.5,21.5,21.0,21.0,15800,3.98960461499032,3.98960461499032,3.89682311231613,3.89682311231613,85146.282096133,0.0,1.0
1993-11-10,22.0,22.13,21.75,21.75,3600,4.08238611766452,4.10650930835981,4.03599536632742,4.03599536632742,19400.418705448,0.0,1.0
1993-11-11,22.13,22.38,21.75,21.75,27600,4.10650930835981,4.1529000596969,4.03599536632742,4.03599536632742,148736.543408435,0.0,1.0
1993-11-12,22.75,23.0,22.38,22.75,23600,4.22155837167581,4.2679491230129,4.1529000596969,4.22155837167581,127180.522624604,0.0,1.0
1993-11-15,23.0,23.5,22.88,23.0,7400,4.2679491230129,4.3607306256871,4.2456815623711,4.2679491230129,39878.6384500876,0.0,1.0
1993-11-16,22.75,23.13,22.75,23.13,1400,4.22155837167581,4.29207231370819,4.22155837167581,4.29207231370819,7544.60727434089,0.0,1.0
1993-11-17,22.5,23.0,22.5,22.75,6000,4.17516762033871,4.2679491230129,4.17516762033871,4.22155837167581,32334.0311757467,0.0,1.0
1993-11-18,21.38,22.63,21.25,22.63,7200,3.96733705434852,4.199290811034,3.94321386365323,4.199290811034,38800.837410896,0.0,1.0
1993-11-19,21.0,21.75,20.88,21.75,8289,3.89682311231613,4.03599536632742,3.87455555167432,4.03599536632742,44669.4640692941,0.0,1.0
1993-11-22,19.75,21.0,19.5,21.0,43089,3.66486935563064,3.89682311231613,3.61847860429355,3.89682311231613,232206.844888625,0.0,1.0
1993-11-23,19.75,20.63,19.75,19.75,10400,3.66486935563064,3.82816480033723,3.66486935563064,3.66486935563064,56045.654037961,0.0,1.0
1993-11-24,20.38,20.38,19.63,19.75,3289,3.78177404900013,3.78177404900013,3.64260179498884,3.66486935563064,17724.4380895051,0.0,1.0
1993-11-26,20.63,20.63,20.63,20.63,89,3.82816480033723,3.82816480033723,3.82816480033723,3.82816480033723,479.621462440242,0.0,1.0
1993-11-29,21.5,21.5,20.75,20.75,5400,3.98960461499032,3.98960461499032,3.85043236097903,3.85043236097903,29100.628058172,0.0,1.0
1993-11-30,21.63,21.63,21.13,21.38,5600,4.01372780568561,4.01372780568561,3.92094630301142,3.96733705434852,30178.4290973636,0.0,1.0
1993-12-01,21.5,21.75,21.5,21.5,17289,3.98960461499032,4.03599536632742,3.98960461499032,3.98960461499032,93170.5108329142,0.0,1.0
1993-12-02,21.38,21.38,21.38,21.38,3289,3.96733705434852,3.96733705434852,3.96733705434852,3.96733705434852,17724.4380895051,0.0,1.0
1993-12-03,21.63,21.63,21.38,21.5,5400,4.01372780568561,4.01372780568561,3.96733705434852,3.98960461499032,29100.628058172,0.0,1.0
1993-12-06,22.13,22.25,21.75,21.75,3000,4.10650930835981,4.12877686900161,4.03599536632742,4.03599536632742,16167.0155878733,0.0,1.0
1993-12-07,22.25,22.25,22.0,22.0,600,4.12877686900161,4.12877686900161,4.08238611766452,4.08238611766452,3233.40311757467,0.0,1.0
1993-12-08,22.0,22.5,22.0,22.5,26489,4.08238611766452,4.17516762033871,4.08238611766452,4.17516762033871,142749.358635726,0.0,1.0
1993-12-09,21.5,21.88,21.5,21.88,21089,3.98960461499032,4.06011855702271,3.98960461499032,4.06011855702271,113648.730577554,0.0,1.0
1993-12-10,21.5,21.5,21.5,21.5,0,3.98960461499032,3.98960461499032,3.98960461499032,3.98960461499032,0,0.0,1.0
1993-12-13,21.63,21.75,21.63,21.75,600,4.01372780568561,4.03599536632742,4.01372780568561,4.03599536632742,3233.40311757467,0.0,1.0
1993-12-14,21.63,21.63,21.63,21.63,89,4.01372780568561,4.01372780568561,4.01372780568561,4.01372780568561,479.621462440243,0.0,1.0
1993-12-15,21.5,21.75,21.5,21.5,1400,3.98960461499032,4.03599536632742,3.98960461499032,3.98960461499032,7544.6072743409,0.0,1.0
1993-12-16,21.38,21.63,21.38,21.63,3489,3.96733705434852,4.01372780568561,3.96733705434852,4.01372780568561,18802.2391286967,0.0,1.0
1993-12-17,21.75,21.75,21.63,21.63,600,4.03599536632742,4.03599536632742,4.01372780568561,4.01372780568561,3233.40311757467,0.0,1.0
1993-12-20,21.75,21.88,21.5,21.88,82489,4.03599536632742,4.06011855702271,3.98960461499032,4.06011855702271,444533.649609362,0.0,1.0
1993-12-21,22.25,22.38,22.0,22.0,1800,4.12877686900161,4.1529000596969,4.08238611766452,4.08238611766452,9700.20935272402,0.0,1.0
1993-12-22,22.25,22.63,22.25,22.38,3200,4.12877686900161,4.199290811034,4.12877686900161,4.1529000596969,17244.8166270649,0.0,1.0
1993-12-23,22.63,22.63,22.5,22.5,489,4.199290811034,4.199290811034,4.17516762033871,4.17516762033871,2635.22354082336,0.0,1.0
1993-12-27,22.75,22.75,22.38,22.38,1200,4.22155837167581,4.22155837167581,4.1529000596969,4.1529000596969,6466.80623514933,0.0,1.0
1993-12-28,23.5,23.5,22.88,22.88,11289,4.3607306256871,4.3607306256871,4.2456815623711,4.2456815623711,60836.4796571674,0.0,1.0
1993-12-29,23.88,23.88,23.38,23.5,6289,4.43124456771948,4.43124456771948,4.33846306504529,4.3607306256871,33891.4536773785,0.0,1.0
1993-12-30,23.5,23.88,23.5,23.63,2600,4.3607306256871,4.43124456771948,4.3607306256871,4.38485381638239,14011.4135094902,0.0,1.0
1993-12-31,23.88,23.88,23.13,23.75,12289,4.43124456771948,4.43124456771948,4.29207231370819,4.40712137702419,66225.4848531253,0.0,1.0
1994-01-03,23.75,23.75,23.13,23.63,6600,4.40712137702419,4.40712137702419,4.29207231370819,4.38485381638239,35567.4342933214,0.0,1.0
1994-01-04,23.63,24.0,23.25,23.5,7889,4.38485381638239,4.45351212836129,4.31433987435,4.3607306256871,42513.8619909109,0.0,1.0
1994-01-05,23.25,23.5,23.25,23.5,3689,4.31433987435,4.3607306256871,4.31433987435,4.3607306256871,19880.0401678883,0.0,1.0
1994-01-06,23.38,23.38,23.0,23.13,3200,4.33846306504529,4.33846306504529,4.2679491230129,4.29207231370819,17244.8166270649,0.0,1.0
1994-01-07,23.13,23.88,23.13,23.63,7089,4.29207231370819,4.43124456771948,4.29207231370819,4.38485381638239,38202.6578341448,0.0,1.0
1994-01-10,23.13,23.13,23.13,23.13,489,4.29207231370819,4.29207231370819,4.29207231370819,4.29207231370819,2635.22354082336,0.0,1.0
1994-01-11,23.63,23.63,23.25,23.25,32289,4.38485381638239,4.38485381638239,4.31433987435,4.31433987435,174005.588772281,0.0,1.0
1994-01-12,23.5,23.63,23.5,23.63,2000,4.3607306256871,4.38485381638239,4.3607306256871,4.38485381638239,10778.0103919156,0.0,1.0
1994-01-13,23.5,23.75,23.5,23.75,1089,4.3607306256871,4.40712137702419,4.3607306256871,4.40712137702419,5868.62665839802,0.0,1.0
1994-01-14,23.5,23.5,23.25,23.5,3089,4.3607306256871,4.3607306256871,4.31433987435,4.3607306256871,16646.6370503136,0.0,1.0
1994-01-17,23.38,23.63,23.38,23.38,1800,4.33846306504529,4.38485381638239,4.33846306504529,4.33846306504529,9700.20935272401,0.0,1.0
1994-01-18,23.63,23.88,23.5,23.63,2000,4.38485381638239,4.43124456771948,4.3607306256871,4.38485381638239,10778.0103919156,0.0,1.0
1994-01-19,24.25,24.5,23.88,23.88,5400,4.49990287969839,4.54629363103548,4.43124456771948,4.43124456771948,29100.628058172,0.0,1.0
1994-01-20,24.38,24.63,24.38,24.38,2489,4.52402607039368,4.57041682173077,4.52402607039368,4.52402607039368,13413.2339327389,0.0,1.0
1994-01-21,24.38,24.38,24.25,24.38,3089,4.52402607039368,4.52402607039368,4.49990287969839,4.52402607039368,16646.6370503136,0.0,1.0
1994-01-24,24.38,24.63,24.13,24.5,7689,4.52402607039368,4.57041682173077,4.47763531905658,4.54629363103548,41436.0609517194,0.0,1.0
1994-01-25,24.63,24.63,24.0,24.13,4800,4.57041682173077,4.57041682173077,4.45351212836129,4.47763531905658,25867.2249405974,0.0,1.0
1994-01-26,24.38,24.63,24.25,24.63,3800,4.52402607039368,4.57041682173077,4.49990287969839,4.57041682173077,20478.2197446396,0.0,1.0
1994-01-27,24.25,24.63,24.0,24.5,7800,4.49990287969839,4.57041682173077,4.45351212836129,4.54629363103548,42034.2405284707,0.0,1.0
1994-01-28,23.88,24.0,23.88,24.0,800,4.43124456771948,4.45351212836129,4.43124456771948,4.45351212836129,4311.20415676623,0.0,1.0
1994-01-31,23.5,24.13,23.38,24.13,6800,4.3607306256871,4.47763531905658,4.33846306504529,4.47763531905658,36645.2353325129,0.0,1.0
1994-02-01,23.5,23.75,23.5,23.75,2800,4.3607306256871,4.40712137702419,4.3607306256871,4.40712137702419,15089.2145486818,0.0,1.0
1994-02-02,24.63,24.63,23.63,23.75,8000,4.57041682173077,4.57041682173077,4.38485381638239,4.40712137702419,43112.0415676623,0.0,1.0
1994-02-03,25.13,25.25,24.5,24.63,9600,4.66319832440497,4.68546588504677,4.54629363103548,4.57041682173077,51734.4498811947,0.0,1.0
1994-02-04,24.88,25.75,24.88,25.38,50689,4.61680757306787,4.77824738772097,4.61680757306787,4.70958907574206,273163.284377904,0.0,1.0
1994-02-07,24.75,25.13,24.63,24.75,8400,4.59268438237258,4.66319832440497,4.57041682173077,4.59268438237258,45267.6436460454,0.0,1.0
1994-02-08,25.13,25.38,24.25,24.88,15000,4.66319832440497,4.70958907574206,4.49990287969839,4.61680757306787,80835.0779393667,0.0,1.0
1994-02-09,24.88,25.13,24.88,25.0,4889,4.61680757306787,4.66319832440497,4.61680757306787,4.63907513370968,26346.8464030376,0.0,1.0
1994-02-10,24.38,25.13,24.38,25.0,7689,4.52402607039368,4.66319832440497,4.52402607039368,4.63907513370968,41436.0609517194,0.0,1.0
1994-02-11,24.0,24.25,24.0,24.13,1889,4.45351212836129,4.49990287969839,4.45351212836129,4.47763531905658,10179.8308151643,0.0,1.0
1994-02-14,23.5,23.88,23.5,23.88,12600,4.3607306256871,4.43124456771948,4.3607306256871,4.43124456771948,67901.465469068,0.0,1.0
1994-02-15,24.13,24.63,23.25,23.5,12200,4.47763531905658,4.57041682173077,4.31433987435,4.3607306256871,65745.863390685,0.0,1.0
1994-02-16,23.88,24.25,23.88,24.25,1200,4.43124456771948,4.49990287969839,4.43124456771948,4.49990287969839,6466.80623514935,0.0,1.0
1994-02-17,24.63,24.88,24.0,24.0,4289,4.57041682173077,4.61680757306787,4.45351212836129,4.45351212836129,23113.443285463,0.0,1.0
1994-02-18,24.38,25.0,24.38,24.75,5089,4.52402607039368,4.63907513370968,4.52402607039368,4.59268438237258,27424.6474422291,0.0,1.0
1994-02-22,24.38,24.63,24.38,24.63,489,4.52402607039368,4.57041682173077,4.52402607039368,4.57041682173077,2635.22354082335,0.0,1.0
1994-02-23,24.13,24.5,24.13,24.5,12800,4.47763531905658,4.54629363103548,4.47763531905658,4.54629363103548,68979.2665082596,0.0,1.0
1994-02-24,24.13,24.38,24.13,24.13,2889,4.47763531905658,4.52402607039368,4.47763531905658,4.47763531905658,15568.836011122,0.0,1.0
1994-02-25,24.0,24.25,23.88,24.25,3889,4.45351212836129,4.49990287969839,4.43124456771948,4.49990287969839,20957.8412070798,0.0,1.0
1994-02-28,24.88,24.88,24.0,24.0,12689,4.61680757306787,4.61680757306787,4.45351212836129,4.45351212836129,68381.0869315083,0.0,1.0
1994-03-01,25.63,25.63,24.63,24.63,40089,4.75597982707916,4.75597982707916,4.57041682173077,4.57041682173077,216039.829300752,0.0,1.0
1994-03-02,25.0,25.38,24.75,25.38,7089,4.63907513370968,4.70958907574206,4.59268438237258,4.70958907574206,38202.6578341447,0.0,1.0
1994-03-03,25.13,25.25,25.13,25.13,1689,4.66319832440497,4.68546588504677,4.66319832440497,4.66319832440497,9102.02977597269,0.0,1.0
1994-03-04,25.88,26.0,25.5,26.0,28200,4.80237057841626,4.82463813905806,4.73185663638387,4.82463813905806,151969.946526009,0.0,1.0
1994-03-07,26.0,26.38,25.75,26.0,42200,4.82463813905806,4.89515208109045,4.77824738772097,4.82463813905806,227416.019269419,0.0,1.0
1994-03-08,25.75,26.25,25.75,26.13,8689,4.77824738772097,4.87102889039516,4.77824738772097,4.84876132975335,46825.0661476772,0.0,1.0
1994-03-09,25.63,26.0,25.5,25.88,7800,4.75597982707916,4.82463813905806,4.73185663638387,4.80237057841626,42034.2405284707,0.0,1.0
1994-03-10,25.0,25.63,24.88,25.63,31600,4.63907513370968,4.75597982707916,4.61680757306787,4.75597982707916,170292.564192266,0.0,1.0
1994-03-11,25.13,25.13,25.0,25.0,60289,4.66319832440497,4.66319832440497,4.63907513370968,4.63907513370968,324897.734259099,0.0,1.0
1994-03-14,25.38,25.5,25.0,25.13,3289,4.70958907574206,4.73185663638387,4.63907513370968,4.66319832440497,17724.4380895052,0.0,1.0
1994-03-15,25.63,25.63,25.25,25.63,20200,4.75597982707916,4.75597982707916,4.68546588504677,4.75597982707916,108857.904958347,0.0,1.0
1994-03-16,25.88,25.88,25.38,25.38,20200,4.80237057841626,4.80237057841626,4.70958907574206,4.70958907574206,108857.904958347,0.0,1.0
1994-03-17,25.88,26.13,25.88,25.88,10800,4.80237057841626,4.84876132975335,4.80237057841626,4.80237057841626,58201.256116344,0.0,1.0
1994-03-18,25.5,26.13,25.5,26.13,3800,4.73185663638387,4.84876132975335,4.73185663638387,4.84876132975335,20478.2197446396,0.0,1.0
1994-03-21,24.88,25.5,24.63,25.25,4000,4.61680757306787,4.73185663638387,4.57041682173077,4.68546588504677,21556.0207838311,0.0,1.0
1994-03-22,24.25,24.63,23.63,24.63,8889,4.49990287969839,4.57041682173077,4.38485381638239,4.57041682173077,47902.8671868687,0.0,1.0
1994-03-23,24.5,24.75,24.25,24.5,27600,4.54629363103548,4.59268438237258,4.49990287969839,4.54629363103548,148736.543408435,0.0,1.0
1994-03-24,24.38,24.75,24.38,24.38,9400,4.52402607039368,4.59268438237258,4.52402607039368,4.52402607039368,50656.6488420031,0.0,1.0
1994-03-25,24.63,24.63,24.25,24.5,21200,4.57041682173077,4.57041682173077,4.49990287969839,4.54629363103548,114246.910154305,0.0,1.0
1994-03-28,24.25,24.5,24.0,24.38,5889,4.49990287969839,4.54629363103548,4.45351212836129,4.52402607039368,31735.8515989954,0.0,1.0
1994-03-29,23.75,24.0,23.25,24.0,8889,4.40712137702419,4.45351212836129,4.31433987435,4.45351212836129,47902.8671868688,0.0,1.0
1994-03-30,23.5,23.5,23.0,23.5,9600,4.3607306256871,4.3607306256871,4.2679491230129,4.3607306256871,51734.4498811947,0.0,1.0
1994-03-31,23.25,23.25,23.0,23.25,3600,4.31433987435,4.31433987435,4.2679491230129,4.31433987435,19400.418705448,0.0,1.0
1994-04-04,22.63,23.13,22.5,23.13,11000,4.199290811034,4.29207231370819,4.17516762033871,4.29207231370819,59279.0571555356,0.0,1.0
1994-04-05,23.63,23.63,22.63,22.63,3400,4.38485381638239,4.38485381638239,4.199290811034,4.199290811034,18322.6176662565,0.0,1.0
1994-04-06,24.25,24.25,23.75,23.75,4089,4.49990287969839,4.49990287969839,4.40712137702419,4.40712137702419,22035.6422462714,0.0,1.0
1994-04-07,25.13,26.13,24.25,24.5,19600,4.66319832440497,4.84876132975335,4.49990287969839,4.54629363103548,105624.501840773,0.0,1.0
1994-04-08,25.13,25.25,24.88,25.25,1089,4.66319832440497,4.68546588504677,4.61680757306787,4.68546588504677,5868.62665839802,0.0,1.0
1994-04-11,25.75,25.75,25.38,25.38,9689,4.77824738772097,4.77824738772097,4.70958907574206,4.70958907574206,52214.0713436349,0.0,1.0
1994-04-12,25.88,25.88,25.75,25.88,800,4.80237057841626,4.80237057841626,4.77824738772097,4.80237057841626,4311.20415676623,0.0,1.0
1994-04-13,25.5,25.88,25.38,25.88,4489,4.73185663638387,4.80237057841626,4.70958907574206,4.80237057841626,24191.2443246545,0.0,1.0
1994-04-14,25.75,25.75,25.13,25.13,9089,4.77824738772097,4.77824738772097,4.66319832440497,4.66319832440497,48980.6682260603,0.0,1.0
1994-04-15,25.13,25.38,24.75,25.38,21689,4.66319832440497,4.70958907574206,4.59268438237258,4.70958907574206,116882.133695128,0.0,1.0
1994-04-18,25.63,25.63,25.38,25.38,4289,4.75597982707916,4.75597982707916,4.70958907574206,4.70958907574206,23113.4432854629,0.0,1.0
1994-04-19,25.5,25.75,25.38,25.63,13889,4.73185663638387,4.77824738772097,4.70958907574206,4.75597982707916,74847.8931666577,0.0,1.0
1994-04-20,24.88,25.38,24.75,25.13,9489,4.61680757306787,4.70958907574206,4.59268438237258,4.66319832440497,51136.2703044434,0.0,1.0
1994-04-21,24.25,24.38,23.75,24.13,21400,4.49990287969839,4.52402607039368,4.40712137702419,4.47763531905658,115324.711193496,0.0,1.0
1994-04-22,24.5,24.63,24.25,24.25,2800,4.54629363103548,4.57041682173077,4.49990287969839,4.49990287969839,15089.2145486818,0.0,1.0
1994-04-25,24.63,24.63,24.25,24.63,3000,4.57041682173077,4.57041682173077,4.49990287969839,4.57041682173077,16167.0155878734,0.0,1.0
1994-04-26,25.0,25.0,24.75,24.75,1600,4.63907513370968,4.63907513370968,4.59268438237258,4.59268438237258,8622.40831353245,0.0,1.0
1994-04-28,25.38,25.38,24.75,24.75,5000,4.70958907574206,4.70958907574206,4.59268438237258,4.59268438237258,26945.0259797889,0.0,1.0
1994-04-29,25.25,25.25,25.25,25.25,2200,4.68546588504677,4.68546588504677,4.68546588504677,4.68546588504677,11855.8114311071,0.0,1.0
1994-05-02,25.13,25.38,24.75,25.0,12089,4.66319832440497,4.70958907574206,4.59268438237258,4.63907513370968,65147.6838139336,0.0,1.0
1994-05-03,24.88,25.0,24.5,25.0,7400,4.61680757306787,4.63907513370968,4.54629363103548,4.63907513370968,39878.6384500876,0.0,1.0
1994-05-04,25.0,25.0,24.75,25.0,3489,4.63907513370968,4.63907513370968,4.59268438237258,4.63907513370968,18802.2391286967,0.0,1.0
1994-05-05,25.25,25.5,25.0,25.0,8089,4.68546588504677,4.73185663638387,4.63907513370968,4.63907513370968,43591.6630301026,0.0,1.0
1994-05-06,25.63,25.63,25.13,25.25,1689,4.75597982707916,4.75597982707916,4.66319832440497,4.68546588504677,9102.0297759727,0.0,1.0
1994-05-09,25.38,25.63,25.38,25.63,1200,4.70958907574206,4.75597982707916,4.70958907574206,4.75597982707916,6466.80623514935,0.0,1.0
1994-05-10,25.5,25.63,25.25,25.63,3200,4.73185663638387,4.75597982707916,4.68546588504677,4.75597982707916,17244.8166270649,0.0,1.0
1994-05-11,25.5,25.5,25.38,25.5,1089,4.73185663638387,4.73185663638387,4.70958907574206,4.73185663638387,5868.62665839803,0.0,1.0
1994-05-12,25.25,25.5,25.13,25.5,689,4.68546588504677,4.73185663638387,4.66319832440497,4.73185663638387,3713.02458001492,0.0,1.0
1994-05-13,25.13,25.5,25.13,25.38,6489,4.66319832440497,4.73185663638387,4.66319832440497,4.70958907574206,34969.25471657,0.0,1.0
1994-05-16,25.5,25.5,25.0,25.25,4289,4.73185663638387,4.73185663638387,4.63907513370968,4.68546588504677,23113.4432854629,0.0,1.0
1994-05-17,25.25,25.63,25.25,25.63,889,4.68546588504677,4.75597982707916,4.68546588504677,4.75597982707916,4790.82561920647,0.0,1.0
1994-05-18,25.38,25.38,25.25,25.38,1289,4.70958907574206,4.70958907574206,4.68546588504677,4.70958907574206,6946.42769758959,0.0,1.0
1994-05-19,25.0,25.38,25.0,25.38,889,4.63907513370968,4.70958907574206,4.63907513370968,4.70958907574206,4790.82561920647,0.0,1.0
1994-05-20,24.75,24.75,24.75,24.75,489,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,2635.22354082336,0.0,1.0
1994-05-23,24.63,24.75,24.63,24.75,400,4.57041682173077,4.59268438237258,4.57041682173077,4.59268438237258,2155.60207838311,0.0,1.0
1994-05-24,24.88,25.0,24.75,24.75,1689,4.61680757306787,4.63907513370968,4.59268438237258,4.59268438237258,9102.0297759727,0.0,1.0
1994-05-25,24.0,24.75,24.0,24.63,2000,4.45351212836129,4.59268438237258,4.45351212836129,4.57041682173077,10778.0103919156,0.0,1.0
1994-05-26,24.0,24.75,24.0,24.63,0,4.45351212836129,4.59268438237258,4.45351212836129,4.57041682173077,0,0.0,1.0
1994-05-27,23.88,24.0,23.63,24.0,21889,4.43124456771948,4.45351212836129,4.38485381638239,4.45351212836129,117959.93473432,0.0,1.0
1994-05-31,23.88,24.0,23.88,24.0,200,4.43124456771948,4.45351212836129,4.43124456771948,4.45351212836129,1077.80103919156,0.0,1.0
1994-06-01,24.0,24.0,24.0,24.0,1600,4.45351212836129,4.45351212836129,4.45351212836129,4.45351212836129,8622.40831353245,0.0,1.0
1994-06-02,23.75,24.0,23.75,24.0,1600,4.40712137702419,4.45351212836129,4.40712137702419,4.45351212836129,8622.40831353246,0.0,1.0
1994-06-03,23.63,23.63,23.38,23.5,4289,4.38485381638239,4.38485381638239,4.33846306504529,4.3607306256871,23113.4432854629,0.0,1.0
1994-06-06,23.38,23.75,23.38,23.75,12200,4.33846306504529,4.40712137702419,4.33846306504529,4.40712137702419,65745.863390685,0.0,1.0
1994-06-07,23.63,23.63,23.38,23.38,2400,4.38485381638239,4.38485381638239,4.33846306504529,4.33846306504529,12933.6124702987,0.0,1.0
1994-06-08,24.13,24.13,23.63,23.63,19000,4.47763531905658,4.47763531905658,4.38485381638239,4.38485381638239,102391.098723198,0.0,1.0
1994-06-09,24.75,24.88,24.0,24.0,8400,4.59268438237258,4.61680757306787,4.45351212836129,4.45351212836129,45267.6436460454,0.0,1.0
1994-06-10,24.88,24.88,24.88,24.88,600,4.61680757306787,4.61680757306787,4.61680757306787,4.61680757306787,3233.40311757467,0.0,1.0
1994-06-13,24.63,24.88,24.63,24.88,1400,4.57041682173077,4.61680757306787,4.57041682173077,4.61680757306787,7544.6072743409,0.0,1.0
1994-06-14,24.75,24.88,24.63,24.75,5289,4.59268438237258,4.61680757306787,4.57041682173077,4.59268438237258,28502.4484814207,0.0,1.0
1994-06-15,24.88,24.88,24.5,24.5,2000,4.61680757306787,4.61680757306787,4.54629363103548,4.54629363103548,10778.0103919156,0.0,1.0
1994-06-16,24.75,24.88,24.5,24.63,7200,4.59268438237258,4.61680757306787,4.54629363103548,4.57041682173077,38800.837410896,0.0,1.0
1994-06-17,24.75,24.75,24.5,24.5,5800,4.59268438237258,4.59268438237258,4.54629363103548,4.54629363103548,31256.2301365552,0.0,1.0
1994-06-20,24.63,24.88,24.63,24.88,600,4.57041682173077,4.61680757306787,4.57041682173077,4.61680757306787,3233.40311757467,0.0,1.0
1994-06-21,24.63,24.75,24.63,24.75,44689,4.57041682173077,4.59268438237258,4.57041682173077,4.59268438237258,240829.253202158,0.0,1.0
1994-06-22,24.75,24.88,24.63,24.88,7400,4.59268438237258,4.61680757306787,4.57041682173077,4.61680757306787,39878.6384500876,0.0,1.0
1994-06-23,24.63,24.75,24.63,24.75,2689,4.57041682173077,4.59268438237258,4.57041682173077,4.59268438237258,14491.0349719305,0.0,1.0
1994-06-24,24.38,24.63,24.25,24.63,7089,4.52402607039368,4.57041682173077,4.49990287969839,4.57041682173077,38202.6578341447,0.0,1.0
1994-06-27,24.38,24.63,24.25,24.63,0,4.52402607039368,4.57041682173077,4.49990287969839,4.57041682173077,0,0.0,1.0
1994-06-28,24.38,24.63,24.25,24.25,7489,4.52402607039368,4.57041682173077,4.49990287969839,4.49990287969839,40358.2599125278,0.0,1.0
1994-06-29,24.25,24.63,24.25,24.63,1889,4.49990287969839,4.57041682173077,4.49990287969839,4.57041682173077,10179.8308151642,0.0,1.0
1994-06-30,25.5,25.5,24.38,24.38,44000,4.73185663638387,4.73185663638387,4.52402607039368,4.52402607039368,237116.228622143,0.0,1.0
1994-07-01,25.25,25.5,25.13,25.5,1689,4.68546588504677,4.73185663638387,4.66319832440497,4.73185663638387,9102.02977597271,0.0,1.0
1994-07-05,25.38,25.38,24.88,25.0,5800,4.70958907574206,4.70958907574206,4.61680757306787,4.63907513370968,31256.2301365552,0.0,1.0
1994-07-06,25.13,25.25,25.13,25.25,1800,4.66319832440497,4.68546588504677,4.66319832440497,4.68546588504677,9700.209352724,0.0,1.0
1994-07-07,25.38,25.38,25.13,25.13,4000,4.70958907574206,4.70958907574206,4.66319832440497,4.66319832440497,21556.0207838312,0.0,1.0
1994-07-08,25.38,25.38,25.38,25.38,1400,4.70958907574206,4.70958907574206,4.70958907574206,4.70958907574206,7544.6072743409,0.0,1.0
1994-07-11,25.38,25.38,25.38,25.38,400,4.70958907574206,4.70958907574206,4.70958907574206,4.70958907574206,2155.60207838312,0.0,1.0
1994-07-12,25.25,25.25,25.25,25.25,600,4.68546588504677,4.68546588504677,4.68546588504677,4.68546588504677,3233.40311757467,0.0,1.0
1994-07-13,25.5,25.5,25.13,25.13,3289,4.73185663638387,4.73185663638387,4.66319832440497,4.66319832440497,17724.4380895052,0.0,1.0
1994-07-14,24.88,25.5,24.88,25.5,3800,4.61680757306787,4.73185663638387,4.61680757306787,4.73185663638387,20478.2197446396,0.0,1.0
1994-07-15,24.75,24.75,24.75,24.75,289,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,1557.4225016318,0.0,1.0
1994-07-18,24.88,25.0,24.5,24.63,3400,4.61680757306787,4.63907513370968,4.54629363103548,4.57041682173077,18322.6176662565,0.0,1.0
1994-07-19,25.0,25.25,25.0,25.25,889,4.63907513370968,4.68546588504677,4.63907513370968,4.68546588504677,4790.82561920647,0.0,1.0
1994-07-20,24.88,24.88,24.63,24.75,1600,4.61680757306787,4.61680757306787,4.57041682173077,4.59268438237258,8622.40831353245,0.0,1.0
1994-07-21,25.0,25.25,24.63,24.88,5289,4.63907513370968,4.68546588504677,4.57041682173077,4.61680757306787,28502.4484814207,0.0,1.0
1994-07-22,25.0,25.0,24.63,24.75,7800,4.63907513370968,4.63907513370968,4.57041682173077,4.59268438237258,42034.2405284707,0.0,1.0
1994-07-25,24.88,25.0,24.88,25.0,42000,4.61680757306787,4.63907513370968,4.61680757306787,4.63907513370968,226338.218230227,0.0,1.0
1994-07-26,25.0,25.0,24.75,25.0,1289,4.63907513370968,4.63907513370968,4.59268438237258,4.63907513370968,6946.42769758958,0.0,1.0
1994-07-27,24.75,24.75,24.75,24.75,19289,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,103948.52122483,0.0,1.0
1994-07-28,24.75,24.75,24.5,24.5,48089,4.59268438237258,4.59268438237258,4.54629363103548,4.54629363103548,259151.870868414,0.0,1.0
1994-07-29,25.0,25.0,24.75,24.75,14800,4.63907513370968,4.63907513370968,4.59268438237258,4.59268438237258,79757.2769001752,0.0,1.0
1994-08-01,25.25,25.25,25.13,25.13,2600,4.68546588504677,4.68546588504677,4.66319832440497,4.66319832440497,14011.4135094903,0.0,1.0
1994-08-02,25.0,25.13,25.0,25.0,2889,4.63907513370968,4.66319832440497,4.63907513370968,4.63907513370968,15568.836011122,0.0,1.0
1994-08-03,24.75,24.88,24.75,24.88,1000,4.59268438237258,4.61680757306787,4.59268438237258,4.61680757306787,5389.00519595778,0.0,1.0
1994-08-04,24.88,25.0,24.88,25.0,889,4.61680757306787,4.63907513370968,4.61680757306787,4.63907513370968,4790.82561920647,0.0,1.0
1994-08-05,24.75,24.75,24.75,24.75,4400,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,23711.6228622143,0.0,1.0
1994-08-08,25.0,25.0,24.75,24.75,1000,4.63907513370968,4.63907513370968,4.59268438237258,4.59268438237258,5389.00519595778,0.0,1.0
1994-08-09,24.75,25.0,24.75,24.75,1489,4.59268438237258,4.63907513370968,4.59268438237258,4.59268438237258,8024.22873678114,0.0,1.0
1994-08-10,25.13,25.13,24.75,24.75,16600,4.66319832440497,4.66319832440497,4.59268438237258,4.59268438237258,89457.4862528992,0.0,1.0
1994-08-11,25.0,25.38,24.88,25.13,1800,4.63907513370968,4.70958907574206,4.61680757306787,4.66319832440497,9700.209352724,0.0,1.0
1994-08-12,24.75,25.0,24.75,25.0,11800,4.59268438237258,4.63907513370968,4.59268438237258,4.63907513370968,63590.2613123019,0.0,1.0
1994-08-15,24.75,24.88,24.63,24.88,2689,4.59268438237258,4.61680757306787,4.57041682173077,4.61680757306787,14491.0349719305,0.0,1.0
1994-08-16,24.75,24.88,24.75,24.75,15289,4.59268438237258,4.61680757306787,4.59268438237258,4.59268438237258,82392.5004409986,0.0,1.0
1994-08-17,24.75,24.88,24.75,24.88,1600,4.59268438237258,4.61680757306787,4.59268438237258,4.61680757306787,8622.40831353245,0.0,1.0
1994-08-18,24.75,24.75,24.75,24.75,289,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,1557.4225016318,0.0,1.0
1994-08-19,24.5,24.75,24.5,24.63,889,4.54629363103548,4.59268438237258,4.54629363103548,4.57041682173077,4790.82561920647,0.0,1.0
1994-08-22,23.63,24.25,23.63,24.25,9200,4.38485381638239,4.49990287969839,4.38485381638239,4.49990287969839,49578.8478028116,0.0,1.0
1994-08-23,23.0,23.63,23.0,23.63,15800,4.2679491230129,4.38485381638239,4.2679491230129,4.38485381638239,85146.282096133,0.0,1.0
1994-08-24,23.88,23.88,23.25,23.25,3600,4.43124456771948,4.43124456771948,4.31433987435,4.31433987435,19400.418705448,0.0,1.0
1994-08-25,23.63,24.0,23.63,23.88,6200,4.38485381638239,4.45351212836129,4.38485381638239,4.43124456771948,33411.8322149382,0.0,1.0
1994-08-26,23.75,23.88,23.75,23.88,2000,4.40712137702419,4.43124456771948,4.40712137702419,4.43124456771948,10778.0103919156,0.0,1.0
1994-08-29,24.38,24.38,23.63,23.75,10889,4.52402607039368,4.52402607039368,4.38485381638239,4.40712137702419,58680.8775787843,0.0,1.0
1994-08-30,24.38,24.38,24.0,24.25,6400,4.52402607039368,4.52402607039368,4.45351212836129,4.49990287969839,34489.6332541298,0.0,1.0
1994-08-31,24.0,24.25,24.0,24.25,2200,4.45351212836129,4.49990287969839,4.45351212836129,4.49990287969839,11855.8114311071,0.0,1.0
1994-09-01,23.88,24.0,23.75,23.88,6400,4.43124456771948,4.45351212836129,4.40712137702419,4.43124456771948,34489.6332541298,0.0,1.0
1994-09-02,24.13,24.38,23.75,23.75,43400,4.47763531905658,4.52402607039368,4.40712137702419,4.40712137702419,233882.825504568,0.0,1.0
1994-09-06,23.88,24.13,23.75,24.13,27689,4.43124456771948,4.47763531905658,4.40712137702419,4.47763531905658,149216.164870875,0.0,1.0
1994-09-07,23.75,23.75,23.5,23.63,21800,4.40712137702419,4.40712137702419,4.3607306256871,4.38485381638239,117480.31327188,0.0,1.0
1994-09-08,24.13,24.25,24.0,24.0,489,4.47763531905658,4.49990287969839,4.45351212836129,4.45351212836129,2635.22354082336,0.0,1.0
1994-09-09,23.88,24.25,23.88,24.25,2089,4.43124456771948,4.49990287969839,4.43124456771948,4.49990287969839,11257.6318543558,0.0,1.0
1994-09-12,24.0,24.38,23.88,23.88,3089,4.45351212836129,4.52402607039368,4.43124456771948,4.43124456771948,16646.6370503136,0.0,1.0
1994-09-13,24.38,24.38,24.0,24.0,26289,4.52402607039368,4.52402607039368,4.45351212836129,4.45351212836129,141671.557596534,0.0,1.0
1994-09-14,24.25,24.38,24.25,24.38,5489,4.49990287969839,4.52402607039368,4.49990287969839,4.52402607039368,29580.2495206123,0.0,1.0
1994-09-15,24.13,24.13,23.88,24.0,4600,4.47763531905658,4.47763531905658,4.43124456771948,4.45351212836129,24789.4239014058,0.0,1.0
1994-09-16,25.0,25.0,24.25,24.38,10289,4.63907513370968,4.63907513370968,4.49990287969839,4.52402607039368,55447.4744612096,0.0,1.0
1994-09-19,25.25,25.5,25.13,25.13,11400,4.68546588504677,4.73185663638387,4.66319832440497,4.66319832440497,61434.6592339188,0.0,1.0
1994-09-20,24.75,25.0,24.63,25.0,2200,4.59268438237258,4.63907513370968,4.57041682173077,4.63907513370968,11855.8114311071,0.0,1.0
1994-09-21,24.75,24.75,24.63,24.75,4889,4.59268438237258,4.59268438237258,4.57041682173077,4.59268438237258,26346.8464030376,0.0,1.0
1994-09-22,24.75,24.75,24.75,24.75,1689,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,9102.0297759727,0.0,1.0
1994-09-23,24.75,24.75,24.75,24.75,600,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,3233.40311757467,0.0,1.0
1994-09-26,24.63,24.63,24.63,24.63,289,4.57041682173077,4.57041682173077,4.57041682173077,4.57041682173077,1557.4225016318,0.0,1.0
1994-09-27,24.63,24.63,24.38,24.5,1289,4.57041682173077,4.57041682173077,4.52402607039368,4.54629363103548,6946.42769758959,0.0,1.0
1994-09-28,24.88,24.88,24.5,24.63,1600,4.61680757306787,4.61680757306787,4.54629363103548,4.57041682173077,8622.40831353245,0.0,1.0
1994-09-29,25.0,25.0,24.75,24.75,2489,4.63907513370968,4.63907513370968,4.59268438237258,4.59268438237258,13413.2339327389,0.0,1.0
1994-09-30,25.38,25.38,25.0,25.0,3089,4.70958907574206,4.70958907574206,4.63907513370968,4.63907513370968,16646.6370503136,0.0,1.0
1994-10-03,25.0,25.38,25.0,25.38,2689,4.63907513370968,4.70958907574206,4.63907513370968,4.70958907574206,14491.0349719305,0.0,1.0
1994-10-04,24.88,25.13,24.88,25.0,4689,4.61680757306787,4.66319832440497,4.61680757306787,4.63907513370968,25269.045363846,0.0,1.0
1994-10-05,25.25,25.25,24.88,25.13,3489,4.68546588504677,4.68546588504677,4.61680757306787,4.66319832440497,18802.2391286967,0.0,1.0
1994-10-06,25.5,25.5,25.13,25.13,6800,4.73185663638387,4.73185663638387,4.66319832440497,4.66319832440497,36645.2353325129,0.0,1.0
1994-10-07,24.75,25.38,24.75,25.38,6200,4.59268438237258,4.70958907574206,4.59268438237258,4.70958907574206,33411.8322149383,0.0,1.0
1994-10-10,24.63,24.75,24.63,24.75,200,4.57041682173077,4.59268438237258,4.57041682173077,4.59268438237258,1077.80103919156,0.0,1.0
1994-10-11,24.5,24.63,24.5,24.63,1089,4.54629363103548,4.57041682173077,4.54629363103548,4.57041682173077,5868.62665839803,0.0,1.0
1994-10-12,24.38,24.5,24.38,24.5,1489,4.52402607039368,4.54629363103548,4.52402607039368,4.54629363103548,8024.22873678113,0.0,1.0
1994-10-13,24.63,24.88,24.5,24.5,4489,4.57041682173077,4.61680757306787,4.54629363103548,4.54629363103548,24191.2443246545,0.0,1.0
1994-10-14,24.63,24.63,24.63,24.63,1400,4.57041682173077,4.57041682173077,4.57041682173077,4.57041682173077,7544.6072743409,0.0,1.0
1994-10-17,24.63,24.75,24.5,24.5,0,4.57041682173077,4.59268438237258,4.54629363103548,4.54629363103548,0,0.0,1.0
1994-10-18,24.88,24.88,24.75,24.75,2600,4.61680757306787,4.61680757306787,4.59268438237258,4.59268438237258,14011.4135094902,0.0,1.0
1994-10-19,25.38,25.5,25.38,25.5,2889,4.70958907574206,4.73185663638387,4.70958907574206,4.73185663638387,15568.8360111221,0.0,1.0
1994-10-20,25.63,25.63,25.5,25.5,3089,4.75597982707916,4.75597982707916,4.73185663638387,4.73185663638387,16646.6370503136,0.0,1.0
1994-10-21,25.75,25.75,25.75,25.75,1089,4.77824738772097,4.77824738772097,4.77824738772097,4.77824738772097,5868.62665839802,0.0,1.0
1994-10-24,26.13,26.13,25.63,25.63,10200,4.84876132975335,4.84876132975335,4.75597982707916,4.75597982707916,54967.8529987694,0.0,1.0
1994-10-25,26.0,26.0,26.0,26.0,600,4.82463813905806,4.82463813905806,4.82463813905806,4.82463813905806,3233.40311757467,0.0,1.0
1994-10-26,26.0,26.0,25.75,25.88,2600,4.82463813905806,4.82463813905806,4.77824738772097,4.80237057841626,14011.4135094902,0.0,1.0
1994-10-27,25.63,25.63,25.63,25.63,200,4.75597982707916,4.75597982707916,4.75597982707916,4.75597982707916,1077.80103919156,0.0,1.0
1994-10-28,25.75,26.0,25.75,25.88,2289,4.77824738772097,4.82463813905806,4.77824738772097,4.80237057841626,12335.4328935474,0.0,1.0
1994-10-31,25.5,25.63,25.5,25.63,1000,4.73185663638387,4.75597982707916,4.73185663638387,4.75597982707916,5389.00519595778,0.0,1.0
1994-11-01,25.63,25.88,25.63,25.75,3289,4.75597982707916,4.80237057841626,4.75597982707916,4.77824738772097,17724.4380895052,0.0,1.0
1994-11-02,25.38,25.5,25.38,25.5,1600,4.70958907574206,4.73185663638387,4.70958907574206,4.73185663638387,8622.40831353246,0.0,1.0
1994-11-03,25.25,25.5,25.25,25.5,2800,4.68546588504677,4.73185663638387,4.68546588504677,4.73185663638387,15089.2145486818,0.0,1.0
1994-11-04,25.38,25.38,25.38,25.38,600,4.70958907574206,4.70958907574206,4.70958907574206,4.70958907574206,3233.40311757467,0.0,1.0
1994-11-07,25.38,25.38,25.13,25.38,2400,4.70958907574206,4.70958907574206,4.66319832440497,4.70958907574206,12933.6124702987,0.0,1.0
1994-11-08,25.0,25.13,25.0,25.0,1000,4.63907513370968,4.66319832440497,4.63907513370968,4.63907513370968,5389.00519595778,0.0,1.0
1994-11-09,25.0,25.13,25.0,25.13,0,4.63907513370968,4.66319832440497,4.63907513370968,4.66319832440497,0,0.0,1.0
1994-11-10,25.0,25.0,25.0,25.0,889,4.63907513370968,4.63907513370968,4.63907513370968,4.63907513370968,4790.82561920647,0.0,1.0
1994-11-11,25.13,25.25,25.0,25.25,600,4.66319832440497,4.68546588504677,4.63907513370968,4.68546588504677,3233.40311757467,0.0,1.0
1994-11-14,25.5,25.75,25.5,25.56,5200,4.73185663638387,4.77824738772097,4.73185663638387,4.74299041670477,28022.8270189805,0.0,1.0
1994-11-15,25.5,25.5,25.5,25.5,489,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,2635.22354082336,0.0,1.0
1994-11-16,25.5,25.5,25.5,25.5,200,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,1077.80103919156,0.0,1.0
1994-11-17,25.5,25.5,25.5,25.5,400,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,2155.60207838311,0.0,1.0
1994-11-18,25.38,25.38,25.13,25.38,9400,4.70958907574206,4.70958907574206,4.66319832440497,4.70958907574206,50656.6488420032,0.0,1.0
1994-11-21,25.38,25.38,25.13,25.38,0,4.70958907574206,4.70958907574206,4.66319832440497,4.70958907574206,0,0.0,1.0
1994-11-22,25.5,25.5,25.5,25.5,1489,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,8024.22873678114,0.0,1.0
1994-11-23,25.5,25.5,25.5,25.5,0,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,0,0.0,1.0
1994-11-25,25.38,25.38,25.38,25.38,489,4.70958907574206,4.70958907574206,4.70958907574206,4.70958907574206,2635.22354082336,0.0,1.0
1994-11-28,26.0,26.13,26.0,26.0,11600,4.82463813905806,4.84876132975335,4.82463813905806,4.82463813905806,62512.4602731103,0.0,1.0
1994-11-29,27.38,27.38,26.63,26.63,20600,5.08071508643884,5.08071508643884,4.94154283242755,4.94154283242755,111013.50703673,0.0,1.0
1994-11-30,27.0,27.75,27.0,27.5,12200,5.01020114440645,5.14937339841774,5.01020114440645,5.10298264708064,65745.863390685,0.0,1.0
1994-12-01,27.13,27.38,27.13,27.38,31000,5.03432433510174,5.08071508643884,5.03432433510174,5.08071508643884,167059.161074691,0.0,1.0
1994-12-02,26.63,27.0,26.63,27.0,800,4.94154283242755,5.01020114440645,4.94154283242755,5.01020114440645,4311.20415676623,0.0,1.0
1994-12-05,26.88,26.88,26.88,26.88,1000,4.98793358376464,4.98793358376464,4.98793358376464,4.98793358376464,5389.00519595779,0.0,1.0
1994-12-06,26.5,26.5,26.5,26.5,600,4.91741964173226,4.91741964173226,4.91741964173226,4.91741964173226,3233.40311757467,0.0,1.0
1994-12-07,26.5,26.5,26.25,26.25,689,4.91741964173226,4.91741964173226,4.87102889039516,4.87102889039516,3713.02458001491,0.0,1.0
1994-12-08,25.75,26.0,25.75,26.0,1889,4.77824738772097,4.82463813905806,4.77824738772097,4.82463813905806,10179.8308151642,0.0,1.0
1994-12-09,25.75,25.75,25.63,25.75,889,4.77824738772097,4.77824738772097,4.75597982707916,4.77824738772097,4790.82561920647,0.0,1.0
1994-12-12,25.75,25.75,25.5,25.5,289,4.77824738772097,4.77824738772097,4.73185663638387,4.73185663638387,1557.4225016318,0.0,1.0
1994-12-13,26.13,26.25,25.75,25.75,3800,4.84876132975335,4.87102889039516,4.77824738772097,4.77824738772097,20478.2197446396,0.0,1.0
1994-12-14,26.13,26.38,26.13,26.38,4089,4.84876132975335,4.89515208109045,4.84876132975335,4.89515208109045,22035.6422462714,0.0,1.0
1994-12-15,26.5,26.5,26.13,26.25,1800,4.91741964173226,4.91741964173226,4.84876132975335,4.87102889039516,9700.20935272401,0.0,1.0
1994-12-16,26.75,26.88,26.75,26.88,1289,4.96381039306935,4.98793358376464,4.96381039306935,4.98793358376464,6946.42769758959,0.0,1.0
1994-12-19,26.13,26.63,26.13,26.63,3600,4.84876132975335,4.94154283242755,4.84876132975335,4.94154283242755,19400.418705448,0.0,1.0
1994-12-20,25.75,26.13,25.75,26.13,3489,4.77824738772097,4.84876132975335,4.77824738772097,4.84876132975335,18802.2391286967,0.0,1.0
1994-12-21,24.63,24.63,24.63,24.63,7200,4.57041682173077,4.57041682173077,4.57041682173077,4.57041682173077,38800.8374108961,0.0,1.0
1994-12-22,24.63,24.63,24.63,24.63,400,4.57041682173077,4.57041682173077,4.57041682173077,4.57041682173077,2155.60207838311,0.0,1.0
1994-12-23,24.0,24.5,24.0,24.5,13800,4.45351212836129,4.54629363103548,4.45351212836129,4.54629363103548,74368.2717042174,0.0,1.0
1994-12-27,24.0,24.0,24.0,24.0,600,4.45351212836129,4.45351212836129,4.45351212836129,4.45351212836129,3233.40311757467,0.0,1.0
1994-12-28,24.5,24.5,24.0,24.0,17289,4.54629363103548,4.54629363103548,4.45351212836129,4.45351212836129,93170.5108329142,0.0,1.0
1994-12-29,24.25,24.63,24.25,24.63,1200,4.49990287969839,4.57041682173077,4.49990287969839,4.57041682173077,6466.80623514934,0.0,1.0
1994-12-30,24.13,24.13,24.13,24.13,1600,4.47763531905658,4.47763531905658,4.47763531905658,4.47763531905658,8622.40831353245,0.0,1.0
1995-01-03,23.88,23.88,23.88,23.88,400,4.43124456771948,4.43124456771948,4.43124456771948,4.43124456771948,2155.60207838311,0.0,1.0
1995-01-04,23.75,24.0,23.75,24.0,6600,4.40712137702419,4.45351212836129,4.40712137702419,4.45351212836129,35567.4342933214,0.0,1.0
1995-01-05,23.25,23.88,22.75,23.88,11489,4.31433987435,4.43124456771948,4.22155837167581,4.43124456771948,61914.280696359,0.0,1.0
1995-01-06,23.63,23.63,23.63,23.63,1889,4.38485381638239,4.38485381638239,4.38485381638239,4.38485381638239,10179.8308151642,0.0,1.0
1995-01-09,24.13,24.25,23.75,23.88,9000,4.47763531905658,4.49990287969839,4.40712137702419,4.43124456771948,48501.0467636201,0.0,1.0
1995-01-10,24.13,24.38,24.0,24.38,6489,4.47763531905658,4.52402607039368,4.45351212836129,4.52402607039368,34969.2547165701,0.0,1.0
1995-01-11,23.88,23.88,23.88,23.88,489,4.43124456771948,4.43124456771948,4.43124456771948,4.43124456771948,2635.22354082336,0.0,1.0
1995-01-12,23.88,23.88,23.88,23.88,289,4.43124456771948,4.43124456771948,4.43124456771948,4.43124456771948,1557.4225016318,0.0,1.0
1995-01-13,23.88,24.0,23.88,24.0,5600,4.43124456771948,4.45351212836129,4.43124456771948,4.45351212836129,30178.4290973636,0.0,1.0
1995-01-16,23.75,24.0,23.75,24.0,689,4.40712137702419,4.45351212836129,4.40712137702419,4.45351212836129,3713.02458001492,0.0,1.0
1995-01-17,24.0,24.0,24.0,24.0,3289,4.45351212836129,4.45351212836129,4.45351212836129,4.45351212836129,17724.4380895052,0.0,1.0
1995-01-18,25.5,25.5,24.25,24.25,24489,4.73185663638387,4.73185663638387,4.49990287969839,4.49990287969839,131971.34824381,0.0,1.0
1995-01-19,25.5,25.5,25.5,25.5,800,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,4311.20415676623,0.0,1.0
1995-01-20,25.5,25.75,25.5,25.75,22400,4.73185663638387,4.77824738772097,4.73185663638387,4.77824738772097,120713.716389454,0.0,1.0
1995-01-23,25.25,25.25,25.13,25.13,6000,4.68546588504677,4.68546588504677,4.66319832440497,4.66319832440497,32334.0311757467,0.0,1.0
1995-01-24,25.63,25.63,25.5,25.63,2800,4.75597982707916,4.75597982707916,4.73185663638387,4.75597982707916,15089.2145486818,0.0,1.0
1995-01-25,25.63,25.63,25.38,25.5,0,4.75597982707916,4.75597982707916,4.70958907574206,4.73185663638387,0,0.0,1.0
1995-01-26,25.88,26.0,25.5,25.5,8800,4.80237057841626,4.82463813905806,4.73185663638387,4.73185663638387,47423.2457244285,0.0,1.0
1995-01-27,26.0,26.0,26.0,26.0,489,4.82463813905806,4.82463813905806,4.82463813905806,4.82463813905806,2635.22354082336,0.0,1.0
1995-01-30,26.13,26.25,25.88,25.88,6489,4.84876132975335,4.87102889039516,4.80237057841626,4.80237057841626,34969.2547165701,0.0,1.0
1995-01-31,26.5,26.75,26.25,26.75,7289,4.91741964173226,4.96381039306935,4.87102889039516,4.96381039306935,39280.4588733363,0.0,1.0
1995-02-01,26.0,26.25,25.88,26.25,4400,4.82463813905806,4.87102889039516,4.80237057841626,4.87102889039516,23711.6228622143,0.0,1.0
1995-02-02,25.63,25.63,25.63,25.63,2400,4.75597982707916,4.75597982707916,4.75597982707916,4.75597982707916,12933.6124702987,0.0,1.0
1995-02-03,25.88,25.88,25.88,25.88,1600,4.80237057841626,4.80237057841626,4.80237057841626,4.80237057841626,8622.40831353245,0.0,1.0
1995-02-06,26.5,26.5,26.0,26.13,2200,4.91741964173226,4.91741964173226,4.82463813905806,4.84876132975335,11855.8114311071,0.0,1.0
1995-02-07,26.88,26.88,26.63,26.63,2489,4.98793358376464,4.98793358376464,4.94154283242755,4.94154283242755,13413.2339327389,0.0,1.0
1995-02-08,26.88,26.88,26.88,26.88,1089,4.98793358376464,4.98793358376464,4.98793358376464,4.98793358376464,5868.62665839803,0.0,1.0
1995-02-09,26.75,26.75,26.75,26.75,6289,4.96381039306935,4.96381039306935,4.96381039306935,4.96381039306935,33891.4536773785,0.0,1.0
1995-02-10,26.5,26.75,26.5,26.75,489,4.91741964173226,4.96381039306935,4.91741964173226,4.96381039306935,2635.22354082336,0.0,1.0
1995-02-13,26.63,26.63,26.38,26.38,2089,4.94154283242755,4.94154283242755,4.89515208109045,4.89515208109045,11257.6318543558,0.0,1.0
1995-02-14,26.5,26.63,26.25,26.63,4889,4.91741964173226,4.94154283242755,4.87102889039516,4.94154283242755,26346.8464030376,0.0,1.0
1995-02-15,27.25,27.25,26.75,26.75,8600,5.05659189574355,5.05659189574355,4.96381039306935,4.96381039306935,46345.4446852369,0.0,1.0
1995-02-16,26.63,26.88,26.63,26.88,3600,4.94154283242755,4.98793358376464,4.94154283242755,4.98793358376464,19400.418705448,0.0,1.0
1995-02-17,26.5,26.5,26.5,26.5,689,4.91741964173226,4.91741964173226,4.91741964173226,4.91741964173226,3713.02458001491,0.0,1.0
1995-02-21,26.0,26.0,26.0,26.0,2000,4.82463813905806,4.82463813905806,4.82463813905806,4.82463813905806,10778.0103919156,0.0,1.0
1995-02-22,26.13,26.13,26.13,26.13,1889,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,10179.8308151643,0.0,1.0
1995-02-23,25.63,25.75,25.63,25.75,2800,4.75597982707916,4.77824738772097,4.75597982707916,4.77824738772097,15089.2145486818,0.0,1.0
1995-02-24,25.25,25.5,25.25,25.5,1689,4.68546588504677,4.73185663638387,4.68546588504677,4.73185663638387,9102.02977597271,0.0,1.0
1995-02-27,24.75,24.75,24.75,24.75,2089,4.59268438237258,4.59268438237258,4.59268438237258,4.59268438237258,11257.6318543558,0.0,1.0
1995-02-28,25.63,25.63,24.5,24.5,31800,4.75597982707916,4.75597982707916,4.54629363103548,4.54629363103548,171370.365231458,0.0,1.0
1995-03-01,25.63,25.63,25.63,25.63,400,4.75597982707916,4.75597982707916,4.75597982707916,4.75597982707916,2155.60207838311,0.0,1.0
1995-03-02,25.5,25.5,25.5,25.5,600,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,3233.40311757467,0.0,1.0
1995-03-03,26.0,26.13,25.75,25.75,26289,4.82463813905806,4.84876132975335,4.77824738772097,4.77824738772097,141671.557596534,0.0,1.0
1995-03-06,26.25,26.25,26.25,26.25,7800,4.87102889039516,4.87102889039516,4.87102889039516,4.87102889039516,42034.2405284707,0.0,1.0
1995-03-07,26.25,26.25,25.75,26.0,2489,4.87102889039516,4.87102889039516,4.77824738772097,4.82463813905806,13413.2339327389,0.0,1.0
1995-03-08,26.38,26.38,26.19,26.19,2400,4.89515208109045,4.89515208109045,4.85989511007426,4.85989511007426,12933.6124702987,0.0,1.0
1995-03-09,26.38,26.38,26.38,26.38,200,4.89515208109045,4.89515208109045,4.89515208109045,4.89515208109045,1077.80103919156,0.0,1.0
1995-03-10,26.0,26.13,26.0,26.0,1000,4.82463813905806,4.84876132975335,4.82463813905806,4.82463813905806,5389.00519595779,0.0,1.0
1995-03-13,26.13,26.13,25.75,26.13,3400,4.84876132975335,4.84876132975335,4.77824738772097,4.84876132975335,18322.6176662565,0.0,1.0
1995-03-14,26.5,26.5,26.5,26.5,2289,4.91741964173226,4.91741964173226,4.91741964173226,4.91741964173226,12335.4328935474,0.0,1.0
1995-03-15,26.5,26.5,26.5,26.5,1400,4.91741964173226,4.91741964173226,4.91741964173226,4.91741964173226,7544.60727434089,0.0,1.0
1995-03-16,26.25,26.25,26.0,26.0,600,4.87102889039516,4.87102889039516,4.82463813905806,4.82463813905806,3233.40311757467,0.0,1.0
1995-03-17,26.13,26.13,26.13,26.13,1600,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,8622.40831353246,0.0,1.0
1995-03-20,26.13,26.38,26.13,26.38,1489,4.84876132975335,4.89515208109045,4.84876132975335,4.89515208109045,8024.22873678115,0.0,1.0
1995-03-21,26.13,26.13,26.13,26.13,200,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,1077.80103919156,0.0,1.0
1995-03-22,26.13,26.25,26.13,26.25,600,4.84876132975335,4.87102889039516,4.84876132975335,4.87102889039516,3233.40311757467,0.0,1.0
1995-03-23,26.13,26.13,26.13,26.13,489,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,2635.22354082336,0.0,1.0
1995-03-24,26.5,26.5,26.25,26.25,3600,4.91741964173226,4.91741964173226,4.87102889039516,4.87102889039516,19400.418705448,0.0,1.0
1995-03-27,26.25,26.38,26.25,26.38,10089,4.87102889039516,4.89515208109045,4.87102889039516,4.89515208109045,54369.6734220181,0.0,1.0
1995-03-28,26.63,26.63,26.5,26.5,1489,4.94154283242755,4.94154283242755,4.91741964173226,4.91741964173226,8024.22873678114,0.0,1.0
1995-03-29,26.75,26.75,26.75,26.75,200,4.96381039306935,4.96381039306935,4.96381039306935,4.96381039306935,1077.80103919156,0.0,1.0
1995-03-30,26.63,26.88,26.5,26.88,1489,4.94154283242755,4.98793358376464,4.91741964173226,4.98793358376464,8024.22873678114,0.0,1.0
1995-03-31,26.5,26.5,26.38,26.5,1400,4.91741964173226,4.91741964173226,4.89515208109045,4.91741964173226,7544.60727434089,0.0,1.0
1995-04-03,26.38,26.38,26.13,26.25,3489,4.89515208109045,4.89515208109045,4.84876132975335,4.87102889039516,18802.2391286967,0.0,1.0
1995-04-04,26.25,26.38,26.25,26.38,1689,4.87102889039516,4.89515208109045,4.87102889039516,4.89515208109045,9102.0297759727,0.0,1.0
1995-04-05,26.13,26.13,26.13,26.13,400,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,2155.60207838312,0.0,1.0
1995-04-06,26.25,26.25,26.25,26.25,200,4.87102889039516,4.87102889039516,4.87102889039516,4.87102889039516,1077.80103919156,0.0,1.0
1995-04-07,26.0,26.0,26.0,26.0,2489,4.82463813905806,4.82463813905806,4.82463813905806,4.82463813905806,13413.2339327389,0.0,1.0
1995-04-10,26.13,26.13,26.13,26.13,200,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,1077.80103919156,0.0,1.0
1995-04-11,26.13,26.13,26.13,26.13,1889,4.84876132975335,4.84876132975335,4.84876132975335,4.84876132975335,10179.8308151643,0.0,1.0
1995-04-12,26.25,26.25,26.25,26.25,489,4.87102889039516,4.87102889039516,4.87102889039516,4.87102889039516,2635.22354082336,0.0,1.0
1995-04-13,26.25,26.25,26.13,26.13,200,4.87102889039516,4.87102889039516,4.84876132975335,4.84876132975335,1077.80103919156,0.0,1.0
1995-04-17,25.63,26.0,25.63,26.0,1600,4.75597982707916,4.82463813905806,4.75597982707916,4.82463813905806,8622.40831353246,0.0,1.0
1995-04-18,25.0,25.25,25.0,25.25,2289,4.63907513370968,4.68546588504677,4.63907513370968,4.68546588504677,12335.4328935474,0.0,1.0
1995-04-19,24.88,24.88,24.88,24.88,400,4.61680757306787,4.61680757306787,4.61680757306787,4.61680757306787,2155.60207838311,0.0,1.0
1995-04-20,24.38,24.88,24.38,24.75,14400,4.52402607039368,4.61680757306787,4.52402607039368,4.59268438237258,77601.674821792,0.0,1.0
1995-04-21,23.63,24.38,23.63,24.38,13089,4.38485381638239,4.52402607039368,4.38485381638239,4.52402607039368,70536.6890098914,0.0,1.0
1995-04-24,23.75,23.75,23.5,23.63,2400,4.40712137702419,4.40712137702419,4.3607306256871,4.38485381638239,12933.6124702987,0.0,1.0
1995-04-25,23.0,23.5,22.88,23.5,2200,4.2679491230129,4.3607306256871,4.2456815623711,4.3607306256871,11855.8114311071,0.0,1.0
1995-04-26,22.75,23.38,22.75,23.13,1600,4.22155837167581,4.33846306504529,4.22155837167581,4.29207231370819,8622.40831353245,0.0,1.0
1995-04-27,22.13,22.75,22.13,22.75,3489,4.10650930835981,4.22155837167581,4.10650930835981,4.22155837167581,18802.2391286967,0.0,1.0
1995-04-28,20.5,22.0,20.25,21.75,47889,3.80404160964193,4.08238611766452,3.75765085830484,4.03599536632742,258074.069829223,0.0,1.0
1995-05-01,20.5,20.75,20.5,20.63,26889,3.80404160964193,3.85043236097903,3.80404160964193,3.82816480033723,144904.960714109,0.0,1.0
1995-05-02,20.5,20.75,20.5,20.75,5200,3.80404160964193,3.85043236097903,3.80404160964193,3.85043236097903,28022.8270189805,0.0,1.0
1995-05-03,22.25,22.25,20.5,20.5,13489,4.12877686900161,4.12877686900161,3.80404160964193,3.80404160964193,72692.2910882746,0.0,1.0
1995-05-04,21.63,22.25,21.63,22.0,57289,4.01372780568561,4.12877686900161,4.01372780568561,4.08238611766452,308730.718671226,0.0,1.0
1995-05-05,22.0,22.0,21.63,21.63,12800,4.08238611766452,4.08238611766452,4.01372780568561,4.01372780568561,68979.2665082596,0.0,1.0
1995-05-08,21.63,21.75,21.63,21.75,5400,4.01372780568561,4.03599536632742,4.01372780568561,4.03599536632742,29100.628058172,0.0,1.0
1995-05-09,21.5,22.0,21.5,21.75,4400,3.98960461499032,4.08238611766452,3.98960461499032,4.03599536632742,23711.6228622143,0.0,1.0
1995-05-10,21.5,21.75,21.5,21.5,4689,3.98960461499032,4.03599536632742,3.98960461499032,3.98960461499032,25269.0453638461,0.0,1.0
1995-05-11,21.5,21.63,21.5,21.63,68600,3.98960461499032,4.01372780568561,3.98960461499032,4.01372780568561,369685.756442704,0.0,1.0
1995-05-12,21.75,21.75,21.63,21.63,800,4.03599536632742,4.03599536632742,4.01372780568561,4.01372780568561,4311.20415676623,0.0,1.0
1995-05-15,22.0,22.0,21.75,21.75,2600,4.08238611766452,4.08238611766452,4.03599536632742,4.03599536632742,14011.4135094902,0.0,1.0
1995-05-16,21.75,22.0,21.63,22.0,1400,4.03599536632742,4.08238611766452,4.01372780568561,4.08238611766452,7544.6072743409,0.0,1.0
1995-05-17,21.5,22.0,21.5,22.0,31600,3.98960461499032,4.08238611766452,3.98960461499032,4.08238611766452,170292.564192266,0.0,1.0
1995-05-18,21.63,21.63,21.63,21.63,3289,4.01372780568561,4.01372780568561,4.01372780568561,4.01372780568561,17724.4380895052,0.0,1.0
1995-05-19,21.75,21.75,21.75,21.75,3689,4.03599536632742,4.03599536632742,4.03599536632742,4.03599536632742,19880.0401678883,0.0,1.0
1995-05-22,21.75,21.75,21.75,21.75,489,4.03599536632742,4.03599536632742,4.03599536632742,4.03599536632742,2635.22354082336,0.0,1.0
1995-05-23,21.75,21.75,21.5,21.63,90800,4.03599536632742,4.03599536632742,3.98960461499032,4.01372780568561,489321.671792967,0.0,1.0
1995-05-24,21.75,21.88,21.63,21.63,2089,4.03599536632742,4.06011855702271,4.01372780568561,4.01372780568561,11257.6318543558,0.0,1.0
1995-05-25,21.5,21.88,21.25,21.88,15800,3.98960461499032,4.06011855702271,3.94321386365323,4.06011855702271,85146.282096133,0.0,1.0
1995-05-26,21.5,21.5,21.25,21.5,12889,3.98960461499032,3.98960461499032,3.94321386365323,3.98960461499032,69458.8879706999,0.0,1.0
1995-05-30,21.5,21.5,21.5,21.5,2889,3.98960461499032,3.98960461499032,3.98960461499032,3.98960461499032,15568.836011122,0.0,1.0
1995-05-31,21.5,21.63,21.5,21.5,50200,3.98960461499032,4.01372780568561,3.98960461499032,3.98960461499032,270528.060837081,0.0,1.0
1995-06-01,21.38,21.5,21.38,21.5,600,3.96733705434852,3.98960461499032,3.96733705434852,3.98960461499032,3233.40311757467,0.0,1.0
1995-06-02,21.5,21.5,21.5,21.5,800,3.98960461499032,3.98960461499032,3.98960461499032,3.98960461499032,4311.20415676623,0.0,1.0
1995-06-05,22.25,22.25,21.75,21.75,22600,4.12877686900161,4.12877686900161,4.03599536632742,4.03599536632742,121791.517428646,0.0,1.0
1995-06-06,23.25,23.25,22.5,22.5,12400,4.31433987435,4.31433987435,4.17516762033871,4.17516762033871,66823.6644298765,0.0,1.0
1995-06-07,23.25,23.38,23.13,23.13,12089,4.31433987435,4.33846306504529,4.29207231370819,4.29207231370819,65147.6838139336,0.0,1.0
1995-06-08,23.38,23.5,23.25,23.5,10600,4.33846306504529,4.3607306256871,4.31433987435,4.3607306256871,57123.4550771525,0.0,1.0
1995-06-09,23.13,23.25,23.13,23.25,1089,4.29207231370819,4.31433987435,4.29207231370819,4.31433987435,5868.62665839803,0.0,1.0
1995-06-12,23.0,23.13,23.0,23.13,2600,4.2679491230129,4.29207231370819,4.2679491230129,4.29207231370819,14011.4135094902,0.0,1.0
1995-06-13,23.0,23.13,23.0,23.13,0,4.2679491230129,4.29207231370819,4.2679491230129,4.29207231370819,0,0.0,1.0
1995-06-14,22.75,22.88,22.75,22.88,689,4.22155837167581,4.2456815623711,4.22155837167581,4.2456815623711,3713.02458001491,0.0,1.0
1995-06-15,22.88,22.88,22.88,22.88,400,4.2456815623711,4.2456815623711,4.2456815623711,4.2456815623711,2155.60207838311,0.0,1.0
1995-06-16,23.13,23.13,23.13,23.13,1000,4.29207231370819,4.29207231370819,4.29207231370819,4.29207231370819,5389.00519595779,0.0,1.0
1995-06-19,23.5,23.5,23.38,23.38,1289,4.3607306256871,4.3607306256871,4.33846306504529,4.33846306504529,6946.42769758958,0.0,1.0
1995-06-20,23.5,23.5,23.5,23.5,2600,4.3607306256871,4.3607306256871,4.3607306256871,4.3607306256871,14011.4135094902,0.0,1.0
1995-06-21,23.63,23.63,23.5,23.5,4200,4.38485381638239,4.38485381638239,4.3607306256871,4.3607306256871,22633.8218230227,0.0,1.0
1995-06-22,24.13,24.13,23.63,23.63,3289,4.47763531905658,4.47763531905658,4.38485381638239,4.38485381638239,17724.4380895052,0.0,1.0
1995-06-23,23.88,24.25,23.88,23.88,3400,4.43124456771948,4.49990287969839,4.43124456771948,4.43124456771948,18322.6176662565,0.0,1.0
1995-06-26,23.63,23.63,23.63,23.63,689,4.38485381638239,4.38485381638239,4.38485381638239,4.38485381638239,3713.02458001491,0.0,1.0
1995-06-27,23.88,23.88,23.38,23.38,5489,4.43124456771948,4.43124456771948,4.33846306504529,4.33846306504529,29580.2495206123,0.0,1.0
1995-06-28,23.88,23.88,23.63,23.63,1289,4.43124456771948,4.43124456771948,4.38485381638239,4.38485381638239,6946.42769758959,0.0,1.0
1995-06-29,24.38,24.5,23.75,23.75,9889,4.52402607039368,4.54629363103548,4.40712137702419,4.40712137702419,53291.8723828265,0.0,1.0
1995-06-30,24.63,24.88,24.38,24.38,5000,4.57041682173077,4.61680757306787,4.52402607039368,4.52402607039368,26945.0259797889,0.0,1.0
1995-07-03,24.88,24.88,24.88,24.88,200,4.61680757306787,4.61680757306787,4.61680757306787,4.61680757306787,1077.80103919156,0.0,1.0
1995-07-05,24.88,25.0,24.88,24.88,2289,4.61680757306787,4.63907513370968,4.61680757306787,4.61680757306787,12335.4328935474,0.0,1.0
1995-07-06,24.88,24.88,24.88,24.88,1200,4.61680757306787,4.61680757306787,4.61680757306787,4.61680757306787,6466.80623514934,0.0,1.0
1995-07-07,26.0,26.0,25.0,25.0,2800,4.82463813905806,4.82463813905806,4.63907513370968,4.63907513370968,15089.2145486818,0.0,1.0
1995-07-10,27.38,27.5,25.75,25.75,8800,5.08071508643884,5.10298264708064,4.77824738772097,4.77824738772097,47423.2457244285,0.0,1.0
1995-07-11,27.0,27.38,27.0,27.13,4000,5.01020114440645,5.08071508643884,5.01020114440645,5.03432433510174,21556.0207838311,0.0,1.0
1995-07-12,27.13,27.5,27.13,27.25,1889,5.03432433510174,5.10298264708064,5.03432433510174,5.05659189574355,10179.8308151643,0.0,1.0
1995-07-13,27.0,27.25,27.0,27.13,4489,5.01020114440645,5.05659189574355,5.01020114440645,5.03432433510174,24191.2443246545,0.0,1.0
1995-07-14,27.5,27.5,26.88,26.88,2400,5.10298264708064,5.10298264708064,4.98793358376464,4.98793358376464,12933.6124702987,0.0,1.0
1995-07-17,27.25,27.75,27.25,27.25,7089,5.05659189574355,5.14937339841774,5.05659189574355,5.05659189574355,38202.6578341447,0.0,1.0
1995-07-18,27.25,27.25,26.75,27.25,6000,5.05659189574355,5.05659189574355,4.96381039306935,5.05659189574355,32334.0311757467,0.0,1.0
1995-07-19,25.63,27.0,25.63,27.0,31089,4.75597982707916,5.01020114440645,4.75597982707916,5.01020114440645,167538.782537132,0.0,1.0
1995-07-20,25.88,26.0,25.75,25.75,3400,4.80237057841626,4.82463813905806,4.77824738772097,4.77824738772097,18322.6176662565,0.0,1.0
1995-07-21,26.75,27.0,25.88,26.13,74689,4.96381039306935,5.01020114440645,4.80237057841626,4.84876132975335,402499.409080891,0.0,1.0
1995-07-24,27.25,27.25,27.0,27.0,2089,5.05659189574355,5.05659189574355,5.01020114440645,5.01020114440645,11257.6318543558,0.0,1.0
1995-07-25,28.5,28.5,27.38,27.5,7200,5.28854565242903,5.28854565242903,5.08071508643884,5.10298264708064,38800.8374108961,0.0,1.0
1995-07-26,29.0,29.25,28.5,28.63,4289,5.38132715510323,5.42771790644032,5.28854565242903,5.31266884312432,23113.4432854629,0.0,1.0
1995-07-27,28.5,29.38,28.5,28.88,8489,5.28854565242903,5.45184109713561,5.28854565242903,5.35905959446142,45747.2651084856,0.0,1.0
1995-07-28,28.13,28.75,28.13,28.63,4600,5.21988734045013,5.33493640376613,5.21988734045013,5.31266884312432,24789.4239014058,0.0,1.0
1995-07-31,30.0,30.0,28.13,28.63,17800,5.56689016045161,5.56689016045161,5.21988734045013,5.31266884312432,95924.2924880486,0.0,1.0
1995-08-01,30.0,30.25,29.38,30.25,12489,5.56689016045161,5.61328091178871,5.45184109713561,5.61328091178871,67303.2858923168,0.0,1.0
1995-08-02,30.0,30.25,29.63,30.0,6689,5.56689016045161,5.61328091178871,5.49823184847271,5.56689016045161,36047.0557557616,0.0,1.0
1995-08-03,29.0,30.0,29.0,30.0,10489,5.38132715510323,5.56689016045161,5.38132715510323,5.56689016045161,56525.2755004012,0.0,1.0
1995-08-04,28.88,29.0,28.63,29.0,4289,5.35905959446142,5.38132715510323,5.31266884312432,5.38132715510323,23113.4432854629,0.0,1.0
1995-08-07,29.0,29.0,28.88,28.88,2689,5.38132715510323,5.38132715510323,5.35905959446142,5.35905959446142,14491.0349719305,0.0,1.0
1995-08-08,29.0,29.0,28.88,28.88,1889,5.38132715510323,5.38132715510323,5.35905959446142,5.35905959446142,10179.8308151642,0.0,1.0
1995-08-09,28.75,29.0,28.75,29.0,1000,5.33493640376613,5.38132715510323,5.33493640376613,5.38132715510323,5389.00519595778,0.0,1.0
1995-08-10,28.88,28.88,28.75,28.88,1489,5.35905959446142,5.35905959446142,5.33493640376613,5.35905959446142,8024.22873678114,0.0,1.0
1995-08-11,29.0,29.0,28.63,29.0,3000,5.38132715510323,5.38132715510323,5.31266884312432,5.38132715510323,16167.0155878733,0.0,1.0
1995-08-14,29.25,29.38,29.0,29.25,1889,5.42771790644032,5.45184109713561,5.38132715510323,5.42771790644032,10179.8308151643,0.0,1.0
1995-08-15,29.63,29.63,29.25,29.25,2400,5.49823184847271,5.49823184847271,5.42771790644032,5.42771790644032,12933.6124702987,0.0,1.0
1995-08-16,29.25,29.38,28.75,29.38,6000,5.42771790644032,5.45184109713561,5.33493640376613,5.45184109713561,32334.0311757467,0.0,1.0
1995-08-17,29.0,29.38,28.75,29.25,6889,5.38132715510323,5.45184109713561,5.33493640376613,5.42771790644032,37124.8567949531,0.0,1.0
1995-08-18,29.0,29.25,28.63,28.63,6000,5.38132715510323,5.42771790644032,5.31266884312432,5.31266884312432,32334.0311757467,0.0,1.0
1995-08-21,29.13,29.25,29.0,29.0,8689,5.40545034579852,5.42771790644032,5.38132715510323,5.38132715510323,46825.0661476771,0.0,1.0
1995-08-22,29.38,29.38,29.13,29.13,4800,5.45184109713561,5.45184109713561,5.40545034579852,5.40545034579852,25867.2249405974,0.0,1.0
1995-08-23,29.13,29.25,29.0,29.25,3289,5.40545034579852,5.42771790644032,5.38132715510323,5.42771790644032,17724.4380895051,0.0,1.0
1995-08-24,28.63,29.25,28.5,29.13,91200,5.31266884312432,5.42771790644032,5.28854565242903,5.40545034579852,491477.27387135,0.0,1.0
1995-08-25,28.75,28.75,28.5,28.63,3000,5.33493640376613,5.33493640376613,5.28854565242903,5.31266884312432,16167.0155878733,0.0,1.0
1995-08-28,28.5,28.5,28.38,28.5,1489,5.28854565242903,5.28854565242903,5.26627809178722,5.28854565242903,8024.22873678114,0.0,1.0
1995-08-29,28.25,28.75,28.0,28.63,4089,5.24215490109193,5.33493640376613,5.19576414975484,5.31266884312432,22035.6422462714,0.0,1.0
1995-08-30,28.13,28.63,28.13,28.38,2489,5.21988734045013,5.31266884312432,5.21988734045013,5.26627809178722,13413.2339327389,0.0,1.0
1995-08-31,28.13,28.5,28.13,28.13,4200,5.21988734045013,5.28854565242903,5.21988734045013,5.21988734045013,22633.8218230227,0.0,1.0
1995-09-01,28.13,28.38,27.88,28.13,21689,5.21988734045013,5.26627809178722,5.17349658911303,5.21988734045013,116882.133695128,0.0,1.0
1995-09-05,28.25,28.38,27.88,28.13,9889,5.24215490109193,5.26627809178722,5.17349658911303,5.21988734045013,53291.8723828266,0.0,1.0
1995-09-06,28.0,28.38,28.0,28.38,1800,5.19576414975484,5.26627809178722,5.19576414975484,5.26627809178722,9700.20935272401,0.0,1.0
1995-09-07,28.13,28.38,28.13,28.25,1689,5.21988734045013,5.26627809178722,5.21988734045013,5.24215490109193,9102.02977597269,0.0,1.0
1995-09-08,28.5,28.5,28.25,28.38,1289,5.28854565242903,5.28854565242903,5.24215490109193,5.26627809178722,6946.42769758959,0.0,1.0
1995-09-11,29.25,29.25,28.63,28.63,1889,5.42771790644032,5.42771790644032,5.31266884312432,5.31266884312432,10179.8308151643,0.0,1.0
1995-09-12,29.38,29.63,29.25,29.25,3000,5.45184109713561,5.49823184847271,5.42771790644032,5.42771790644032,16167.0155878734,0.0,1.0
1995-09-13,30.38,30.75,29.38,29.5,5089,5.637404102484,5.7060624144629,5.45184109713561,5.47410865777742,27424.6474422292,0.0,1.0
1995-09-14,31.75,31.75,30.63,30.63,2689,5.89162541981129,5.89162541981129,5.6837948538211,5.6837948538211,14491.0349719305,0.0,1.0
1995-09-15,31.63,31.88,31.5,31.5,2200,5.86935785916948,5.91574861050658,5.84523466847419,5.84523466847419,11855.8114311071,0.0,1.0
1995-09-18,31.5,31.5,31.38,31.38,2200,5.84523466847419,5.84523466847419,5.82296710783239,5.82296710783239,11855.8114311071,0.0,1.0
1995-09-19,31.13,31.25,31.13,31.25,400,5.77657635649529,5.7988439171371,5.77657635649529,5.7988439171371,2155.60207838311,0.0,1.0
1995-09-20,31.13,31.25,31.0,31.0,2200,5.77657635649529,5.7988439171371,5.7524531658,5.7524531658,11855.8114311071,0.0,1.0
1995-09-21,30.5,30.88,30.5,30.88,1200,5.65967166312581,5.73018560515819,5.65967166312581,5.73018560515819,6466.80623514934,0.0,1.0
1995-09-22,30.13,30.38,30.0,30.38,1000,5.5910133511469,5.637404102484,5.56689016045161,5.637404102484,5389.00519595779,0.0,1.0
1995-09-25,29.63,29.88,29.63,29.88,1089,5.49823184847271,5.5446225998098,5.49823184847271,5.5446225998098,5868.62665839803,0.0,1.0
1995-09-26,28.75,29.38,28.75,29.38,2000,5.33493640376613,5.45184109713561,5.33493640376613,5.45184109713561,10778.0103919156,0.0,1.0
1995-09-27,28.38,28.88,28.0,28.88,4289,5.26627809178722,5.35905959446142,5.19576414975484,5.35905959446142,23113.443285463,0.0,1.0
1995-09-28,27.63,28.5,27.5,28.5,27089,5.12710583777593,5.28854565242903,5.10298264708064,5.28854565242903,145982.761753301,0.0,1.0
1995-09-29,27.88,28.13,27.38,27.38,17800,5.17349658911303,5.21988734045013,5.08071508643884,5.08071508643884,95924.2924880486,0.0,1.0
1995-10-02,28.38,28.38,28.0,28.25,2089,5.26627809178722,5.26627809178722,5.19576414975484,5.24215490109193,11257.6318543558,0.0,1.0
1995-10-03,28.63,28.63,28.13,28.13,3289,5.31266884312432,5.31266884312432,5.21988734045013,5.21988734045013,17724.4380895052,0.0,1.0
1995-10-04,28.13,28.5,28.13,28.38,1400,5.21988734045013,5.28854565242903,5.21988734045013,5.26627809178722,7544.60727434089,0.0,1.0
1995-10-05,28.5,28.5,28.0,28.0,1000,5.28854565242903,5.28854565242903,5.19576414975484,5.19576414975484,5389.00519595779,0.0,1.0
1995-10-06,28.63,28.63,28.63,28.63,200,5.31266884312432,5.31266884312432,5.31266884312432,5.31266884312432,1077.80103919156,0.0,1.0
1995-10-09,28.0,28.5,28.0,28.5,4289,5.19576414975484,5.28854565242903,5.19576414975484,5.28854565242903,23113.4432854629,0.0,1.0
1995-10-10,27.5,28.0,27.5,28.0,2489,5.10298264708064,5.19576414975484,5.10298264708064,5.19576414975484,13413.2339327389,0.0,1.0
1995-10-11,27.63,27.63,27.5,27.5,200,5.12710583777593,5.12710583777593,5.10298264708064,5.10298264708064,1077.80103919156,0.0,1.0
1995-10-12,27.63,27.63,27.5,27.63,3800,5.12710583777593,5.12710583777593,5.10298264708064,5.12710583777593,20478.2197446396,0.0,1.0
1995-10-13,28.13,28.13,27.75,27.75,689,5.21988734045013,5.21988734045013,5.14937339841774,5.14937339841774,3713.02458001491,0.0,1.0
1995-10-16,27.75,28.0,27.75,27.88,1689,5.14937339841774,5.19576414975484,5.14937339841774,5.17349658911303,9102.0297759727,0.0,1.0
1995-10-17,28.38,28.38,27.5,27.63,3889,5.26627809178722,5.26627809178722,5.10298264708064,5.12710583777593,20957.8412070798,0.0,1.0
1995-10-18,28.5,28.75,28.38,28.5,2689,5.28854565242903,5.33493640376613,5.26627809178722,5.28854565242903,14491.0349719305,0.0,1.0
1995-10-19,26.63,28.38,25.5,28.25,56889,4.94154283242755,5.26627809178722,4.73185663638387,5.24215490109193,306575.116592842,0.0,1.0
1995-10-20,26.88,26.88,26.0,26.38,55489,4.98793358376464,4.98793358376464,4.82463813905806,4.89515208109045,299030.509318502,0.0,1.0
1995-10-23,26.63,26.63,26.5,26.63,1200,4.94154283242755,4.94154283242755,4.91741964173226,4.94154283242755,6466.80623514934,0.0,1.0
1995-10-24,26.0,26.5,26.0,26.5,2089,4.82463813905806,4.91741964173226,4.82463813905806,4.91741964173226,11257.6318543558,0.0,1.0
1995-10-25,25.5,26.0,25.5,26.0,2800,4.73185663638387,4.82463813905806,4.73185663638387,4.82463813905806,15089.2145486818,0.0,1.0
1995-10-26,25.25,25.88,25.25,25.75,3800,4.68546588504677,4.80237057841626,4.68546588504677,4.77824738772097,20478.2197446396,0.0,1.0
1995-10-27,24.63,25.0,24.5,25.0,3889,4.57041682173077,4.63907513370968,4.54629363103548,4.63907513370968,20957.8412070798,0.0,1.0
1995-10-30,25.5,25.5,24.5,24.5,14200,4.73185663638387,4.73185663638387,4.54629363103548,4.54629363103548,76523.8737826006,0.0,1.0
1995-10-31,25.75,25.75,25.38,25.75,8000,4.77824738772097,4.77824738772097,4.70958907574206,4.77824738772097,43112.0415676622,0.0,1.0
1995-11-01,25.5,25.5,25.5,25.5,46600,4.73185663638387,4.73185663638387,4.73185663638387,4.73185663638387,251127.642131633,0.0,1.0
1995-11-02,26.0,26.0,25.5,25.63,1200,4.82463813905806,4.82463813905806,4.73185663638387,4.75597982707916,6466.80623514935,0.0,1.0
1995-11-03,26.5,26.5,25.75,25.88,2289,4.91741964173226,4.91741964173226,4.77824738772097,4.80237057841626,12335.4328935474,0.0,1.0
1995-11-06,26.0,26.38,26.0,26.38,2200,4.82463813905806,4.89515208109045,4.82463813905806,4.89515208109045,11855.8114311071,0.0,1.0
1995-11-07,26.25,26.5,25.88,25.88,2400,4.87102889039516,4.91741964173226,4.80237057841626,4.80237057841626,12933.6124702987,0.0,1.0
1995-11-08,26.38,26.38,26.25,26.25,600,4.89515208109045,4.89515208109045,4.87102889039516,4.87102889039516,3233.40311757467,0.0,1.0
1995-11-09,26.75,26.75,26.5,26.5,2400,4.96381039306935,4.96381039306935,4.91741964173226,4.91741964173226,12933.6124702987,0.0,1.0
1995-11-10,26.88,26.88,26.75,26.75,1289,4.98793358376464,4.98793358376464,4.96381039306935,4.96381039306935,6946.42769758959,0.0,1.0
1995-11-13,26.25,26.88,26.0,26.88,3000,4.87102889039516,4.98793358376464,4.82463813905806,4.98793358376464,16167.0155878734,0.0,1.0
1995-11-14,26.0,26.0,26.0,26.0,1000,4.82463813905806,4.82463813905806,4.82463813905806,4.82463813905806,5389.00519595779,0.0,1.0
1995-11-15,26.0,26.13,25.75,26.13,1000,4.82463813905806,4.84876132975335,4.77824738772097,4.84876132975335,5389.00519595779,0.0,1.0
1995-11-16,25.25,25.75,25.25,25.75,2689,4.68546588504677,4.77824738772097,4.68546588504677,4.77824738772097,14491.0349719305,0.0,1.0
1995-11-17,25.38,25.38,25.38,25.38,89,4.70958907574206,4.70958907574206,4.70958907574206,4.70958907574206,479.621462440243,0.0,1.0
1995-11-20,24.63,25.19,24.63,25.13,6400,4.57041682173077,4.67433210472587,4.57041682173077,4.66319832440497,34489.6332541298,0.0,1.0
1995-11-21,23.88,24.38,23.75,24.38,2489,4.43124456771948,4.52402607039368,4.40712137702419,4.52402607039368,13413.2339327389,0.0,1.0
1995-11-22,23.5,23.88,23.5,23.88,5289,4.3607306256871,4.43124456771948,4.3607306256871,4.43124456771948,28502.4484814207,0.0,1.0
1995-11-24,23.5,23.5,23.5,23.5,0,4.3607306256871,4.3607306256871,4.3607306256871,4.3607306256871,0,0.0,1.0
1995-11-27,24.63,25.63,23.75,23.75,34600,4.57041682173077,4.75597982707916,4.40712137702419,4.40712137702419,186459.579780139,0.0,1.0
1995-11-28,24.38,24.5,24.38,24.38,11289,4.52402607039368,4.54629363103548,4.52402607039368,4.52402607039368,60836.4796571674,0.0,1.0
1995-11-29,24.38,24.75,24.38,24.5,39600,4.52402607039368,4.59268438237258,4.52402607039368,4.54629363103548,213404.605759928,0.0,1.0
1995-11-30,24.38,24.5,24.25,24.5,13889,4.52402607039368,4.54629363103548,4.49990287969839,4.54629363103548,74847.8931666576,0.0,1.0
1995-12-01,23.88,24.25,23.75,24.25,14889,4.43124456771948,4.49990287969839,4.40712137702419,4.49990287969839,80236.8983626155,0.0,1.0
1995-12-04,23.5,23.88,23.5,23.75,78400,4.3607306256871,4.43124456771948,4.3607306256871,4.40712137702419,422498.00736309,0.0,1.0
1995-12-05,24.5,24.5,23.75,23.75,3689,4.54629363103548,4.54629363103548,4.40712137702419,4.40712137702419,19880.0401678883,0.0,1.0
1995-12-06,24.63,25.5,24.63,24.75,24089,4.57041682173077,4.73185663638387,4.57041682173077,4.59268438237258,129815.746165427,0.0,1.0
1995-12-07,24.88,25.25,24.88,24.88,3889,4.61680757306787,4.68546588504677,4.61680757306787,4.61680757306787,20957.8412070798,0.0,1.0
1995-12-08,25.38,25.38,24.88,25.0,14089,4.70958907574206,4.70958907574206,4.61680757306787,4.63907513370968,75925.6942058493,0.0,1.0
1995-12-11,25.5,25.5,25.38,25.38,3600,4.73185663638387,4.73185663638387,4.70958907574206,4.70958907574206,19400.418705448,0.0,1.0
1995-12-12,25.75,25.88,25.5,25.75,3800,4.77824738772097,4.80237057841626,4.73185663638387,4.77824738772097,20478.2197446396,0.0,1.0
1995-12-13,28.13,28.75,25.88,25.88,23200,5.21988734045013,5.33493640376613,4.80237057841626,4.80237057841626,125024.920546221,0.0,1.0
1995-12-14,28.5,29.25,28.5,29.0,14000,5.28854565242903,5.42771790644032,5.28854565242903,5.38132715510323,75446.072743409,0.0,1.0
1995-12-15,27.5,28.38,27.5,28.25,13800,5.10298264708064,5.26627809178722,5.10298264708064,5.24215490109193,74368.2717042175,0.0,1.0
1995-12-18,27.38,27.5,26.88,27.5,5689,5.08071508643884,5.10298264708064,4.98793358376464,5.10298264708064,30658.0505598038,0.0,1.0
1995-12-19,27.75,27.88,27.63,27.63,5889,5.14937339841774,5.17349658911303,5.12710583777593,5.12710583777593,31735.8515989954,0.0,1.0
1995-12-20,28.25,28.25,28.0,28.0,2400,5.24215490109193,5.24215490109193,5.19576414975484,5.19576414975484,12933.6124702987,0.0,1.0
1995-12-21,28.25,28.38,27.88,28.0,3689,5.24215490109193,5.26627809178722,5.17349658911303,5.19576414975484,19880.0401678883,0.0,1.0
1995-12-22,28.13,28.13,28.13,28.13,489,5.21988734045013,5.21988734045013,5.21988734045013,5.21988734045013,2635.22354082336,0.0,1.0
1995-12-26,28.0,28.0,27.75,28.0,6200,5.19576414975484,5.19576414975484,5.14937339841774,5.19576414975484,33411.8322149382,0.0,1.0
1995-12-27,28.13,28.13,27.75,28.13,2400,5.21988734045013,5.21988734045013,5.14937339841774,5.21988734045013,12933.6124702987,0.0,1.0
1995-12-28,28.0,28.13,27.75,28.13,1000,5.19576414975484,5.21988734045013,5.14937339841774,5.21988734045013,5389.00519595778,0.0,1.0
1995-12-29,27.5,27.63,27.5,27.63,2089,5.10298264708064,5.12710583777593,5.10298264708064,5.12710583777593,11257.6318543558,0.0,1.0
1996-01-02,27.25,27.75,27.13,27.25,6400,5.05659189574355,5.14937339841774,5.03432433510174,5.05659189574355,34489.6332541298,0.0,1.0
1996-01-03,27.5,27.5,27.25,27.25,800,5.10298264708064,5.10298264708064,5.05659189574355,5.05659189574355,4311.20415676623,0.0,1.0
1996-01-04,27.25,27.75,27.125,27.25,4200,5.05659189574355,5.14937339841774,5.033396520075,5.05659189574355,22633.8218230227,0.0,1.0
1996-01-05,27.5,27.5,27.25,27.25,1289,5.10298264708064,5.10298264708064,5.05659189574355,5.05659189574355,6946.42769758959,0.0,1.0
1996-01-08,26.75,27.0,26.5,27.0,3600,4.96381039306935,5.01020114440645,4.91741964173226,5.01020114440645,19400.418705448,0.0,1.0
1996-01-09,27.13,27.5,27.0,27.0,7600,5.03432433510174,5.10298264708064,5.01020114440645,5.01020114440645,40956.4394892792,0.0,1.0
1996-01-10,26.75,27.0,26.5,27.0,800,4.96381039306935,5.01020114440645,4.91741964173226,5.01020114440645,4311.20415676623,0.0,1.0
1996-01-11,27.125,27.5,27.0,27.0,3400,5.033396520075,5.10298264708064,5.01020114440645,5.01020114440645,18322.6176662565,0.0,1.0
1996-01-12,27.125,27.125,26.875,26.875,24800,5.033396520075,5.033396520075,4.9870057687379,4.9870057687379,133647.328859753,0.0,1.0
1996-01-15,27.0,27.37,27.0,27.0,3600,5.01020114440645,5.07885945638535,5.01020114440645,5.01020114440645,19400.418705448,0.0,1.0
1996-01-16,27.0,27.25,27.0,27.0,2000,5.01020114440645,5.05659189574355,5.01020114440645,5.01020114440645,10778.0103919156,0.0,1.0
1996-01-17,27.0,27.375,27.0,27.0,4000,5.01020114440645,5.0797872714121,5.01020114440645,5.01020114440645,21556.0207838311,0.0,1.0
1996-01-18,27.0,27.25,27.0,27.0,26000,5.01020114440645,5.05659189574355,5.01020114440645,5.01020114440645,140114.135094902,0.0,1.0
1996-01-19,27.0,27.25,27.0,27.0,600,5.01020114440645,5.05659189574355,5.01020114440645,5.01020114440645,3233.40311757467,0.0,1.0
1996-01-22,26.87,27.0,26.63,27.0,2000,4.98607795371116,5.01020114440645,4.94154283242755,5.01020114440645,10778.0103919156,0.0,1.0
1996-01-23,27.13,27.13,26.87,27.13,1000,5.03432433510174,5.03432433510174,4.98607795371116,5.03432433510174,5389.00519595778,0.0,1.0
1996-01-24,26.875,27.0,26.625,27.0,689,4.9870057687379,5.01020114440645,4.94061501740081,5.01020114440645,3713.02458001492,0.0,1.0
1996-01-25,27.125,27.125,26.875,27.125,800,5.033396520075,5.033396520075,4.9870057687379,5.033396520075,4311.20415676623,0.0,1.0
1996-01-26,27.25,27.375,27.125,27.25,1289,5.05659189574355,5.0797872714121,5.033396520075,5.05659189574355,6946.42769758958,0.0,1.0
1996-01-29,27.13,27.63,27.13,27.5,1000,5.03432433510174,5.12710583777593,5.03432433510174,5.10298264708064,5389.00519595778,0.0,1.0
1996-01-30,26.5,27.0,26.25,27.0,6200,4.91741964173226,5.01020114440645,4.87102889039516,5.01020114440645,33411.8322149382,0.0,1.0
1996-01-31,27.125,27.625,27.125,27.5,7000,5.033396520075,5.12617802274919,5.033396520075,5.10298264708064,37723.0363717045,0.0,1.0
1996-02-01,26.5,27.0,26.25,27.0,12800,4.91741964173226,5.01020114440645,4.87102889039516,5.01020114440645,68979.2665082596,0.0,1.0
1996-02-02,25.125,26.625,25.125,26.625,2400,4.66227050937823,4.94061501740081,4.66227050937823,4.94061501740081,12933.6124702987,0.0,1.0
1996-02-05,26.25,26.5,26.25,26.5,489,4.87102889039516,4.91741964173226,4.87102889039516,4.91741964173226,2635.22354082336,0.0,1.0
1996-02-06,25.25,26.125,24.5,26.0,21000,4.68546588504677,4.84783351472661,4.54629363103548,4.82463813905806,113169.109115114,0.0,1.0
1996-02-07,24.25,25.75,24.25,25.25,26200,4.49990287969839,4.77824738772097,4.49990287969839,4.68546588504677,141191.936134094,0.0,1.0
1996-02-08,24.375,24.75,24.125,24.125,3089,4.52309825536693,4.59268438237258,4.47670750402984,4.47670750402984,16646.6370503136,0.0,1.0
1996-02-09,24.75,25.0,24.375,24.625,3800,4.59268438237258,4.63907513370968,4.52309825536693,4.56948900670403,20478.2197446396,0.0,1.0
1996-02-12,24.375,25.0,24.375,24.5,186489,4.52309825536693,4.63907513370968,4.52309825536693,4.54629363103548,1004990.18998897,0.0,1.0
1996-02-13,25.0,25.125,24.125,24.375,12800,4.63907513370968,4.66227050937823,4.47670750402984,4.52309825536693,68979.2665082596,0.0,1.0
1996-02-14,25.25,25.25,24.75,25.0,6089,4.68546588504677,4.68546588504677,4.59268438237258,4.63907513370968,32813.652638187,0.0,1.0
1996-02-15,25.5,25.5,25.125,25.25,55089,4.73185663638387,4.73185663638387,4.66227050937823,4.68546588504677,296874.907240118,0.0,1.0
1996-02-16,26.0,26.125,25.25,25.25,10400,4.82463813905806,4.84783351472661,4.68546588504677,4.68546588504677,56045.654037961,0.0,1.0
1996-02-20,25.5,26.0,25.5,26.0,5000,4.73185663638387,4.82463813905806,4.73185663638387,4.82463813905806,26945.0259797889,0.0,1.0
1996-02-21,25.5,25.75,25.25,25.5,12000,4.73185663638387,4.77824738772097,4.68546588504677,4.73185663638387,64668.0623514934,0.0,1.0
1996-02-22,25.375,25.875,25.375,25.5,11689,4.70866126071532,4.80144276338951,4.70866126071532,4.73185663638387,62992.0817355506,0.0,1.0
1996-02-23,25.0,25.625,24.75,25.5,13400,4.63907513370968,4.75505201205242,4.59268438237258,4.73185663638387,72212.6696258343,0.0,1.0
1996-02-26,25.25,25.25,25.0,25.25,10000,4.68546588504677,4.68546588504677,4.63907513370968,4.68546588504677,53890.0519595779,0.0,1.0
1996-02-27,25.25,25.375,25.125,25.125,114489,4.68546588504677,4.70866126071532,4.66227050937823,4.66227050937823,616981.815880011,0.0,1.0
1996-02-28,26.0,26.25,25.5,25.5,15800,4.82463813905806,4.87102889039516,4.73185663638387,4.73185663638387,85146.282096133,0.0,1.0
1996-02-29,26.375,26.5,26.125,26.25,3089,4.89422426606371,4.91741964173226,4.84783351472661,4.87102889039516,16646.6370503136,0.0,1.0
1996-03-01,26.75,26.75,26.25,26.63,7489,4.96381039306935,4.96381039306935,4.87102889039516,4.94154283242755,40358.2599125279,0.0,1.0
1996-03-04,26.75,27.0,26.63,26.75,2289,4.96381039306935,5.01020114440645,4.94154283242755,4.96381039306935,12335.4328935474,0.0,1.0
1996-03-05,26.75,26.75,26.0,26.5,12489,4.96381039306935,4.96381039306935,4.82463813905806,4.91741964173226,67303.2858923168,0.0,1.0
1996-03-06,26.75,27.0,26.625,26.75,8289,4.96381039306935,5.01020114440645,4.94061501740081,4.96381039306935,44669.4640692941,0.0,1.0
1996-03-07,26.75,26.75,26.0,26.5,6200,4.96381039306935,4.96381039306935,4.82463813905806,4.91741964173226,33411.8322149383,0.0,1.0
1996-03-08,26.75,26.75,26.5,26.5,7089,4.96381039306935,4.96381039306935,4.91741964173226,4.91741964173226,38202.6578341448,0.0,1.0
1996-03-11,25.75,25.75,25.0,25.25,3889,4.77824738772097,4.77824738772097,4.63907513370968,4.68546588504677,20957.8412070798,0.0,1.0
1996-03-12,25.88,25.88,25.62,25.62,10400,4.80237057841626,4.80237057841626,4.75412419702568,4.75412419702568,56045.6540379609,0.0,1.0
1996-03-13,25.75,25.75,25.0,25.25,2800,4.77824738772097,4.77824738772097,4.63907513370968,4.68546588504677,15089.2145486818,0.0,1.0
1996-03-14,25.875,25.875,25.625,25.625,4689,4.80144276338951,4.80144276338951,4.75505201205242,4.75505201205242,25269.0453638461,0.0,1.0
1996-03-15,26.0,26.125,25.875,26.0,2289,4.82463813905806,4.84783351472661,4.80144276338951,4.82463813905806,12335.4328935474,0.0,1.0
1996-03-18,26.75,27.0,26.75,26.87,6600,4.96381039306935,5.01020114440645,4.96381039306935,4.98607795371116,35567.4342933214,0.0,1.0
1996-03-19,27.13,27.13,26.75,26.75,3289,5.03432433510174,5.03432433510174,4.96381039306935,4.96381039306935,17724.4380895052,0.0,1.0
1996-03-20,26.75,27.0,26.75,26.875,4600,4.96381039306935,5.01020114440645,4.96381039306935,4.9870057687379,24789.4239014058,0.0,1.0
1996-03-21,27.125,27.125,26.75,26.75,4200,5.033396520075,5.033396520075,4.96381039306935,4.96381039306935,22633.8218230227,0.0,1.0
1996-03-22,27.0,27.0,26.875,26.875,8400,5.01020114440645,5.01020114440645,4.9870057687379,4.9870057687379,45267.6436460454,0.0,1.0
1996-03-25,26.63,26.87,26.63,26.87,1489,4.94154283242755,4.98607795371116,4.94154283242755,4.98607795371116,8024.22873678114,0.0,1.0
1996-03-26,26.13,26.5,26.13,26.5,3489,4.84876132975335,4.91741964173226,4.84876132975335,4.91741964173226,18802.2391286967,0.0,1.0
1996-03-27,26.625,26.875,26.625,26.875,5689,4.94061501740081,4.9870057687379,4.94061501740081,4.9870057687379,30658.0505598038,0.0,1.0
1996-03-28,26.125,26.5,26.125,26.5,37600,4.84783351472661,4.91741964173226,4.84783351472661,4.91741964173226,202626.595368013,0.0,1.0
1996-03-29,26.125,26.125,25.875,25.875,17000,4.84783351472661,4.84783351472661,4.80144276338951,4.80144276338951,91613.0883312824,0.0,1.0
1996-04-01,29.75,29.75,29.38,29.62,6000,5.52049940911451,5.52049940911451,5.45184109713561,5.49637621841922,32334.0311757467,0.0,1.0
1996-04-02,29.75,29.75,29.375,29.625,13689,5.52049940911451,5.52049940911451,5.45091328210887,5.49730403344597,73770.0921274662,0.0,1.0
1996-04-03,30.38,30.38,30.12,30.38,3200,5.637404102484,5.637404102484,5.58915772109342,5.637404102484,17244.8166270649,0.0,1.0
1996-04-04,30.375,30.375,30.125,30.375,20800,5.63647628745726,5.63647628745726,5.59008553612016,5.63647628745726,112091.308075922,0.0,1.0
1996-04-08,29.5,29.62,29.12,29.62,8600,5.47410865777742,5.49637621841922,5.40359471574503,5.49637621841922,46345.4446852369,0.0,1.0
1996-04-09,29.5,29.625,29.125,29.625,7689,5.47410865777742,5.49730403344597,5.40452253077177,5.49730403344597,41436.0609517194,0.0,1.0
1996-04-10,29.75,30.0,29.75,29.75,1889,5.52049940911451,5.56689016045161,5.52049940911451,5.52049940911451,10179.8308151643,0.0,1.0
1996-04-11,29.75,30.125,29.75,30.0,14689,5.52049940911451,5.59008553612016,5.52049940911451,5.56689016045161,79159.097323424,0.0,1.0
1996-04-12,30.0,30.125,29.25,29.625,7400,5.56689016045161,5.59008553612016,5.42771790644032,5.49730403344597,39878.6384500876,0.0,1.0
1996-04-15,29.5,29.75,29.5,29.5,6489,5.47410865777742,5.52049940911451,5.47410865777742,5.47410865777742,34969.2547165701,0.0,1.0
1996-04-16,29.5,29.75,29.5,29.5,8889,5.47410865777742,5.52049940911451,5.47410865777742,5.47410865777742,47902.8671868687,0.0,1.0
1996-04-17,29.5,29.75,29.375,29.75,19600,5.47410865777742,5.52049940911451,5.45091328210887,5.52049940911451,105624.501840773,0.0,1.0
1996-04-18,29.25,29.625,28.875,29.625,7489,5.42771790644032,5.49730403344597,5.35813177943468,5.49730403344597,40358.2599125279,0.0,1.0
1996-04-19,29.5,29.75,29.25,29.75,11689,5.47410865777742,5.52049940911451,5.42771790644032,5.52049940911451,62992.0817355505,0.0,1.0
1996-04-22,29.12,29.25,29.0,29.25,2600,5.40359471574503,5.42771790644032,5.38132715510323,5.42771790644032,14011.4135094902,0.0,1.0
1996-04-23,29.125,29.25,29.0,29.25,2400,5.40452253077177,5.42771790644032,5.38132715510323,5.42771790644032,12933.6124702987,0.0,1.0
1996-04-24,29.25,29.25,29.0,29.25,5889,5.42771790644032,5.42771790644032,5.38132715510323,5.42771790644032,31735.8515989954,0.0,1.0
1996-04-25,29.0,29.0,29.0,29.0,20289,5.38132715510323,5.38132715510323,5.38132715510323,5.38132715510323,109337.526420787,0.0,1.0
1996-04-26,29.25,29.25,29.0,29.0,2889,5.42771790644032,5.42771790644032,5.38132715510323,5.38132715510323,15568.836011122,0.0,1.0
1996-04-29,29.0,29.12,28.88,29.0,4000,5.38132715510323,5.40359471574503,5.35905959446142,5.38132715510323,21556.0207838311,0.0,1.0
1996-04-30,29.0,29.125,28.875,29.0,11089,5.38132715510323,5.40452253077177,5.35813177943468,5.38132715510323,59758.6786179758,0.0,1.0
1996-05-01,28.125,29.0,28.125,29.0,3689,5.21895952542339,5.38132715510323,5.21895952542339,5.38132715510323,19880.0401678883,0.0,1.0
1996-05-02,28.62,28.75,28.38,28.5,7889,5.31081321307084,5.33493640376613,5.26627809178722,5.28854565242903,42513.8619909109,0.0,1.0
1996-05-03,28.75,28.75,28.0,28.0,3600,5.33493640376613,5.33493640376613,5.19576414975484,5.19576414975484,19400.418705448,0.0,1.0
1996-05-06,28.88,28.88,28.5,28.75,4289,5.35905959446142,5.35905959446142,5.28854565242903,5.33493640376613,23113.4432854629,0.0,1.0
1996-05-07,28.75,29.0,28.75,29.0,4400,5.33493640376613,5.38132715510323,5.33493640376613,5.38132715510323,23711.6228622142,0.0,1.0
1996-05-08,28.875,28.875,28.5,28.75,3200,5.35813177943468,5.35813177943468,5.28854565242903,5.33493640376613,17244.8166270649,0.0,1.0
1996-05-09,28.75,29.0,28.75,29.0,1889,5.33493640376613,5.38132715510323,5.33493640376613,5.38132715510323,10179.8308151643,0.0,1.0
1996-05-10,28.75,28.75,28.625,28.75,12489,5.33493640376613,5.33493640376613,5.31174102809758,5.33493640376613,67303.2858923168,0.0,1.0
1996-05-13,29.0,29.12,28.25,28.38,9889,5.38132715510323,5.40359471574503,5.24215490109193,5.26627809178722,53291.8723828265,0.0,1.0
1996-05-14,29.38,29.38,29.0,29.0,6200,5.45184109713561,5.45184109713561,5.38132715510323,5.38132715510323,33411.8322149383,0.0,1.0
1996-05-15,29.0,29.125,28.25,28.375,9289,5.38132715510323,5.40452253077177,5.24215490109193,5.26535027676048,50058.4692652518,0.0,1.0
1996-05-16,29.375,29.375,29.0,29.0,16200,5.45091328210887,5.45091328210887,5.38132715510323,5.38132715510323,87301.8841745161,0.0,1.0
1996-05-17,30.0,30.375,29.25,29.25,47489,5.56689016045161,5.63647628745726,5.42771790644032,5.42771790644032,255918.467750839,0.0,1.0
1996-05-20,30.63,31.63,30.63,31.5,9489,5.6837948538211,5.86935785916948,5.6837948538211,5.84523466847419,51136.2703044434,0.0,1.0
1996-05-21,31.13,31.13,30.63,30.75,7200,5.77657635649529,5.77657635649529,5.6837948538211,5.7060624144629,38800.837410896,0.0,1.0
1996-05-22,30.625,31.625,30.625,31.5,2000,5.68286703879435,5.86843004414274,5.68286703879435,5.84523466847419,10778.0103919156,0.0,1.0
1996-05-23,31.125,31.125,30.625,30.75,2000,5.77564854146855,5.77564854146855,5.68286703879435,5.7060624144629,10778.0103919156,0.0,1.0
1996-05-24,31.0,31.25,31.0,31.25,4889,5.7524531658,5.7988439171371,5.7524531658,5.7988439171371,26346.8464030376,0.0,1.0
1996-05-28,31.0,31.13,31.0,31.13,2000,5.7524531658,5.77657635649529,5.7524531658,5.77657635649529,10778.0103919156,0.0,1.0
1996-05-29,31.37,32.0,31.0,31.0,13800,5.8211114777789,5.93801617114839,5.7524531658,5.7524531658,74368.2717042174,0.0,1.0
1996-05-30,31.0,31.125,31.0,31.125,2400,5.7524531658,5.77564854146855,5.7524531658,5.77564854146855,12933.6124702987,0.0,1.0
1996-05-31,31.375,32.0,31.0,31.0,3800,5.82203929280564,5.93801617114839,5.7524531658,5.7524531658,20478.2197446396,0.0,1.0
1996-06-03,31.75,31.87,31.75,31.87,1400,5.89162541981129,5.9138929804531,5.89162541981129,5.9138929804531,7544.6072743409,0.0,1.0
1996-06-04,31.75,31.875,31.75,31.875,889,5.89162541981129,5.91482079547984,5.89162541981129,5.91482079547984,4790.82561920647,0.0,1.0
1996-06-05,32.0,32.0,31.75,31.875,3600,5.93801617114839,5.93801617114839,5.89162541981129,5.91482079547984,19400.418705448,0.0,1.0
1996-06-06,31.75,32.0,31.5,31.5,6689,5.89162541981129,5.93801617114839,5.84523466847419,5.84523466847419,36047.0557557616,0.0,1.0
1996-06-07,31.125,32.0,31.0,31.75,3289,5.77564854146855,5.93801617114839,5.7524531658,5.89162541981129,17724.4380895051,0.0,1.0
1996-06-10,30.12,30.63,30.12,30.63,3489,5.58915772109342,5.6837948538211,5.58915772109342,5.6837948538211,18802.2391286967,0.0,1.0
1996-06-11,29.75,30.0,29.75,30.0,2800,5.52049940911451,5.56689016045161,5.52049940911451,5.56689016045161,15089.2145486818,0.0,1.0
1996-06-12,29.75,30.0,29.75,30.0,4400,5.52049940911451,5.56689016045161,5.52049940911451,5.56689016045161,23711.6228622143,0.0,1.0
1996-06-13,29.75,29.75,29.5,29.5,2289,5.52049940911451,5.52049940911451,5.47410865777742,5.47410865777742,12335.4328935474,0.0,1.0
1996-06-14,29.625,29.625,29.375,29.5,5489,5.49730403344597,5.49730403344597,5.45091328210887,5.47410865777742,29580.2495206123,0.0,1.0
1996-06-17,30.0,30.0,29.75,29.75,1289,5.56689016045161,5.56689016045161,5.52049940911451,5.52049940911451,6946.42769758959,0.0,1.0
1996-06-18,30.0,30.0,29.75,29.75,0,5.56689016045161,5.56689016045161,5.52049940911451,5.52049940911451,0,0.0,1.0
1996-06-19,29.5,30.12,29.5,30.12,2200,5.47410865777742,5.58915772109342,5.47410865777742,5.58915772109342,11855.8114311071,0.0,1.0
1996-06-20,29.5,30.125,29.5,30.125,689,5.47410865777742,5.59008553612016,5.47410865777742,5.59008553612016,3713.02458001491,0.0,1.0
1996-06-21,29.75,29.75,29.75,29.75,600,5.52049940911451,5.52049940911451,5.52049940911451,5.52049940911451,3233.40311757467,0.0,1.0
1996-06-24,29.38,29.38,29.25,29.25,3200,5.45184109713561,5.45184109713561,5.42771790644032,5.42771790644032,17244.8166270649,0.0,1.0
1996-06-25,29.375,29.375,29.25,29.25,8689,5.45091328210887,5.45091328210887,5.42771790644032,5.42771790644032,46825.0661476772,0.0,1.0
1996-06-26,29.625,29.625,29.25,29.25,2289,5.49730403344597,5.49730403344597,5.42771790644032,5.42771790644032,12335.4328935474,0.0,1.0
1996-06-27,29.625,29.75,29.5,29.625,8600,5.49730403344597,5.52049940911451,5.47410865777742,5.49730403344597,46345.4446852369,0.0,1.0
1996-06-28,29.125,29.5,29.125,29.5,3000,5.40452253077177,5.47410865777742,5.40452253077177,5.47410865777742,16167.0155878734,0.0,1.0
1996-07-01,29.25,29.25,29.12,29.12,1200,5.42771790644032,5.42771790644032,5.40359471574503,5.40359471574503,6466.80623514934,0.0,1.0
1996-07-02,30.63,30.63,29.38,29.38,16400,5.6837948538211,5.6837948538211,5.45184109713561,5.45184109713561,88379.6852137076,0.0,1.0
1996-07-03,29.25,29.25,29.125,29.125,7800,5.42771790644032,5.42771790644032,5.40452253077177,5.40452253077177,42034.2405284707,0.0,1.0
1996-07-05,31.0,31.375,30.75,30.75,200,5.7524531658,5.82203929280564,5.7060624144629,5.7060624144629,1077.80103919156,0.0,1.0
1996-07-08,31.0,31.0,30.87,30.87,1000,5.7524531658,5.7524531658,5.72832997510471,5.72832997510471,5389.00519595778,0.0,1.0
1996-07-09,31.25,31.25,31.0,31.0,889,5.7988439171371,5.7988439171371,5.7524531658,5.7524531658,4790.82561920647,0.0,1.0
1996-07-10,31.0,31.0,30.875,30.875,3889,5.7524531658,5.7524531658,5.72925779013145,5.72925779013145,20957.8412070798,0.0,1.0
1996-07-11,31.25,31.25,31.0,31.0,25489,5.7988439171371,5.7988439171371,5.7524531658,5.7524531658,137360.353439768,0.0,1.0
1996-07-12,31.625,32.0,31.5,31.5,9289,5.86843004414274,5.93801617114839,5.84523466847419,5.84523466847419,50058.4692652519,0.0,1.0
1996-07-15,30.63,30.87,30.5,30.87,11889,5.6837948538211,5.72832997510471,5.65967166312581,5.72832997510471,64069.882774742,0.0,1.0
1996-07-16,29.88,30.75,29.62,30.75,30689,5.5446225998098,5.7060624144629,5.49637621841922,5.7060624144629,165383.180458749,0.0,1.0
1996-07-17,30.625,30.875,30.5,30.875,3200,5.68286703879435,5.72925779013145,5.65967166312581,5.72925779013145,17244.8166270649,0.0,1.0
1996-07-18,29.875,30.75,29.625,30.75,3000,5.54369478478306,5.7060624144629,5.49730403344597,5.7060624144629,16167.0155878734,0.0,1.0
1996-07-19,29.875,30.125,29.875,30.0,6489,5.54369478478306,5.59008553612016,5.54369478478306,5.56689016045161,34969.2547165701,0.0,1.0
1996-07-22,29.5,29.75,29.38,29.75,5400,5.47410865777742,5.52049940911451,5.45184109713561,5.52049940911451,29100.628058172,0.0,1.0
1996-07-23,29.0,29.25,29.0,29.25,3200,5.38132715510323,5.42771790644032,5.38132715510323,5.42771790644032,17244.8166270649,0.0,1.0
1996-07-24,29.5,29.75,29.375,29.75,122889,5.47410865777742,5.52049940911451,5.45091328210887,5.52049940911451,662249.459526056,0.0,1.0
1996-07-25,29.0,29.25,29.0,29.25,10600,5.38132715510323,5.42771790644032,5.38132715510323,5.42771790644032,57123.4550771525,0.0,1.0
1996-07-26,29.125,29.125,28.625,28.75,5489,5.40452253077177,5.40452253077177,5.31174102809758,5.33493640376613,29580.2495206123,0.0,1.0
1996-07-29,31.37,31.63,31.37,31.37,7489,5.8211114777789,5.86935785916948,5.8211114777789,5.8211114777789,40358.2599125279,0.0,1.0
1996-07-30,31.0,31.37,31.0,31.25,7400,5.7524531658,5.8211114777789,5.7524531658,5.7988439171371,39878.6384500876,0.0,1.0
1996-07-31,31.375,31.625,31.375,31.375,19800,5.82203929280564,5.86843004414274,5.82203929280564,5.82203929280564,106702.302879964,0.0,1.0
1996-08-01,31.0,31.375,31.0,31.25,16600,5.7524531658,5.82203929280564,5.7524531658,5.7988439171371,89457.4862528992,0.0,1.0
1996-08-02,31.37,31.5,31.25,31.5,3089,5.8211114777789,5.84523466847419,5.7988439171371,5.84523466847419,16646.6370503136,0.0,1.0
1996-08-05,31.75,31.75,31.37,31.37,4089,5.89162541981129,5.89162541981129,5.8211114777789,5.8211114777789,22035.6422462714,0.0,1.0
1996-08-06,31.5,32.0,31.5,31.75,4400,5.84523466847419,5.93801617114839,5.84523466847419,5.89162541981129,23711.6228622143,0.0,1.0
1996-08-07,31.75,31.75,31.375,31.375,2400,5.89162541981129,5.89162541981129,5.82203929280564,5.82203929280564,12933.6124702987,0.0,1.0
1996-08-08,31.5,32.0,31.5,31.75,23800,5.84523466847419,5.93801617114839,5.84523466847419,5.89162541981129,128258.323663795,0.0,1.0
1996-08-09,31.75,31.75,31.5,31.625,3800,5.89162541981129,5.89162541981129,5.84523466847419,5.86843004414274,20478.2197446396,0.0,1.0
1996-08-12,33.38,33.38,33.25,33.25,3200,6.19409311852916,6.19409311852916,6.16996992783387,6.16996992783387,17244.8166270649,0.0,1.0
1996-08-13,33.12,33.38,33.12,33.38,1889,6.14584673713858,6.19409311852916,6.14584673713858,6.19409311852916,10179.8308151643,0.0,1.0
1996-08-14,33.375,33.375,33.25,33.25,2089,6.19316530350242,6.19316530350242,6.16996992783387,6.16996992783387,11257.6318543558,0.0,1.0
1996-08-15,33.125,33.375,33.125,33.375,889,6.14677455216532,6.19316530350242,6.14677455216532,6.19316530350242,4790.82561920647,0.0,1.0
1996-08-16,33.375,33.375,33.125,33.25,1489,6.19316530350242,6.19316530350242,6.14677455216532,6.16996992783387,8024.22873678114,0.0,1.0
1996-08-19,33.38,33.5,33.25,33.25,2200,6.19409311852916,6.21636067917097,6.16996992783387,6.16996992783387,11855.8114311071,0.0,1.0
1996-08-20,33.38,33.38,33.12,33.25,2689,6.19409311852916,6.19409311852916,6.14584673713858,6.16996992783387,14491.0349719305,0.0,1.0
1996-08-21,33.375,33.5,33.25,33.25,489,6.19316530350242,6.21636067917097,6.16996992783387,6.16996992783387,2635.22354082336,0.0,1.0
1996-08-22,33.375,33.375,33.125,33.25,4489,6.19316530350242,6.19316530350242,6.14677455216532,6.16996992783387,24191.2443246545,0.0,1.0
1996-08-23,33.25,33.375,33.25,33.375,1400,6.16996992783387,6.19316530350242,6.16996992783387,6.19316530350242,7544.6072743409,0.0,1.0
1996-08-26,32.5,32.88,32.5,32.75,3200,6.03079767382258,6.10131161585497,6.03079767382258,6.07718842515968,17244.8166270649,0.0,1.0
1996-08-27,32.88,32.88,32.62,32.75,2800,6.10131161585497,6.10131161585497,6.05306523446439,6.07718842515968,15089.2145486818,0.0,1.0
1996-08-28,32.5,32.875,32.5,32.75,6800,6.03079767382258,6.10038380082822,6.03079767382258,6.07718842515968,36645.2353325129,0.0,1.0
1996-08-29,32.875,32.875,32.625,32.75,2689,6.10038380082822,6.10038380082822,6.05399304949113,6.07718842515968,14491.0349719305,0.0,1.0
1996-08-30,32.75,33.0,32.75,32.75,3000,6.07718842515968,6.12357917649677,6.07718842515968,6.07718842515968,16167.0155878733,0.0,1.0
1996-09-03,31.25,31.37,31.25,31.25,600,5.7988439171371,5.8211114777789,5.7988439171371,5.7988439171371,3233.40311757467,0.0,1.0
1996-09-04,31.25,31.375,31.25,31.25,4489,5.7988439171371,5.82203929280564,5.7988439171371,5.7988439171371,24191.2443246545,0.0,1.0
1996-09-05,31.125,31.125,31.0,31.125,689,5.77564854146855,5.77564854146855,5.7524531658,5.77564854146855,3713.02458001491,0.0,1.0
1996-09-06,31.25,31.25,31.125,31.125,8000,5.7988439171371,5.7988439171371,5.77564854146855,5.77564854146855,43112.0415676622,0.0,1.0
1996-09-09,30.25,30.75,29.75,30.75,10689,5.61328091178871,5.7060624144629,5.52049940911451,5.7060624144629,57603.0765395927,0.0,1.0
1996-09-10,30.25,30.75,29.75,30.5,2000,5.61328091178871,5.7060624144629,5.52049940911451,5.65967166312581,10778.0103919156,0.0,1.0
1996-09-11,30.0,30.0,30.0,30.0,22400,5.56689016045161,5.56689016045161,5.56689016045161,5.56689016045161,120713.716389454,0.0,1.0
1996-09-12,29.875,29.875,29.5,29.875,3289,5.54369478478306,5.54369478478306,5.47410865777742,5.54369478478306,17724.4380895052,0.0,1.0
1996-09-13,30.5,30.625,29.75,29.75,6689,5.65967166312581,5.68286703879435,5.52049940911451,5.52049940911451,36047.0557557616,0.0,1.0
1996-09-16,30.75,31.0,30.63,31.0,95489,5.7060624144629,5.7524531658,5.6837948538211,5.7524531658,514590.717156813,0.0,1.0
1996-09-17,30.75,31.0,30.625,31.0,37600,5.7060624144629,5.7524531658,5.68286703879435,5.7524531658,202626.595368013,0.0,1.0
1996-09-18,30.75,31.0,30.5,30.625,2400,5.7060624144629,5.7524531658,5.65967166312581,5.68286703879435,12933.6124702987,0.0,1.0
1996-09-19,30.875,30.875,30.75,30.875,3200,5.72925779013145,5.72925779013145,5.7060624144629,5.72925779013145,17244.8166270649,0.0,1.0
1996-09-20,30.25,30.75,30.25,30.75,89,5.61328091178871,5.7060624144629,5.61328091178871,5.7060624144629,479.621462440243,0.0,1.0
1996-09-23,30.38,30.38,30.38,30.38,0,5.637404102484,5.637404102484,5.637404102484,5.637404102484,0,0.0,1.0
1996-09-24,31.13,31.13,30.38,30.38,6600,5.77657635649529,5.77657635649529,5.637404102484,5.637404102484,35567.4342933214,0.0,1.0
1996-09-25,31.125,31.125,30.375,30.625,1889,5.77564854146855,5.77564854146855,5.63647628745726,5.68286703879435,10179.8308151642,0.0,1.0
1996-09-26,30.75,30.875,30.75,30.875,4889,5.7060624144629,5.72925779013145,5.7060624144629,5.72925779013145,26346.8464030376,0.0,1.0
1996-09-27,30.375,30.875,30.375,30.875,2489,5.63647628745726,5.72925779013145,5.63647628745726,5.72925779013145,13413.2339327389,0.0,1.0
1996-09-30,30.0,30.63,29.75,30.63,7200,5.56689016045161,5.6837948538211,5.52049940911451,5.6837948538211,38800.8374108961,0.0,1.0
1996-10-01,30.0,30.625,29.75,30.125,14800,5.56689016045161,5.68286703879435,5.52049940911451,5.59008553612016,79757.2769001752,0.0,1.0
1996-10-02,29.5,29.5,29.0,29.5,9889,5.47410865777742,5.47410865777742,5.38132715510323,5.47410865777742,53291.8723828265,0.0,1.0
1996-10-03,29.625,29.875,29.625,29.875,7489,5.49730403344597,5.54369478478306,5.49730403344597,5.54369478478306,40358.2599125278,0.0,1.0
1996-10-04,29.5,29.5,29.0,29.5,1889,5.47410865777742,5.47410865777742,5.38132715510323,5.47410865777742,10179.8308151643,0.0,1.0
1996-10-07,30.5,30.87,30.38,30.38,8089,5.65967166312581,5.72832997510471,5.637404102484,5.637404102484,43591.6630301025,0.0,1.0
1996-10-08,31.0,31.0,30.87,30.87,1400,5.7524531658,5.7524531658,5.72832997510471,5.72832997510471,7544.6072743409,0.0,1.0
1996-10-09,30.5,30.875,30.375,30.375,1200,5.65967166312581,5.72925779013145,5.63647628745726,5.63647628745726,6466.80623514934,0.0,1.0
1996-10-10,31.0,31.0,30.875,30.875,6600,5.7524531658,5.7524531658,5.72925779013145,5.72925779013145,35567.4342933214,0.0,1.0
1996-10-11,30.875,31.0,30.875,31.0,2800,5.72925779013145,5.7524531658,5.72925779013145,5.7524531658,15089.2145486818,0.0,1.0
1996-10-14,31.0,31.37,31.0,31.37,3600,5.7524531658,5.8211114777789,5.7524531658,5.8211114777789,19400.418705448,0.0,1.0
1996-10-15,30.87,31.13,30.75,30.87,7400,5.72832997510471,5.77657635649529,5.7060624144629,5.72832997510471,39878.6384500876,0.0,1.0
1996-10-16,31.0,31.375,31.0,31.375,2800,5.7524531658,5.82203929280564,5.7524531658,5.82203929280564,15089.2145486818,0.0,1.0
1996-10-17,30.875,31.125,30.75,30.875,1200,5.72925779013145,5.77564854146855,5.7060624144629,5.72925779013145,6466.80623514934,0.0,1.0
1996-10-18,31.0,31.0,30.75,30.75,12489,5.7524531658,5.7524531658,5.7060624144629,5.7060624144629,67303.2858923168,0.0,1.0
1996-10-21,30.75,31.0,30.75,30.75,2600,5.7060624144629,5.7524531658,5.7060624144629,5.7060624144629,14011.4135094902,0.0,1.0
1996-10-22,31.0,31.0,30.75,30.75,2000,5.7524531658,5.7524531658,5.7060624144629,5.7060624144629,10778.0103919156,0.0,1.0
1996-10-23,30.75,31.0,30.75,30.75,800,5.7060624144629,5.7524531658,5.7060624144629,5.7060624144629,4311.20415676623,0.0,1.0
1996-10-24,31.0,31.0,30.75,30.75,889,5.7524531658,5.7524531658,5.7060624144629,5.7060624144629,4790.82561920647,0.0,1.0
1996-10-25,30.875,31.0,30.875,30.875,2400,5.72925779013145,5.7524531658,5.72925779013145,5.72925779013145,12933.6124702987,0.0,1.0
1996-10-28,30.0,30.87,30.0,30.87,8089,5.56689016045161,5.72832997510471,5.56689016045161,5.72832997510471,43591.6630301025,0.0,1.0
1996-10-29,30.0,30.25,29.75,30.0,518000,5.56689016045161,5.61328091178871,5.52049940911451,5.56689016045161,2791504.69150613,0.0,1.0
1996-10-30,30.0,30.875,30.0,30.875,232200,5.56689016045161,5.72925779013145,5.56689016045161,5.72925779013145,1251327.0065014,0.0,1.0
1996-10-31,30.0,30.25,29.75,30.0,15200,5.56689016045161,5.61328091178871,5.52049940911451,5.56689016045161,81912.8789785584,0.0,1.0
1996-11-01,30.0,30.0,29.625,30.0,30400,5.56689016045161,5.56689016045161,5.49730403344597,5.56689016045161,163825.757957117,0.0,1.0
1996-11-04,27.87,28.75,27.37,28.75,41600,5.17164095905955,5.33493640376613,5.07885945638535,5.33493640376613,224182.616151844,0.0,1.0
1996-11-05,27.875,28.75,27.375,28.75,24089,5.17256877408629,5.33493640376613,5.0797872714121,5.33493640376613,129815.746165427,0.0,1.0
1996-11-06,27.25,28.5,26.75,27.875,103889,5.05659189574355,5.28854565242903,4.96381039306935,5.17256877408629,559858.360802858,0.0,1.0
1996-11-07,26.875,27.0,24.25,27.0,36689,4.9870057687379,5.01020114440645,4.49990287969839,5.01020114440645,197717.211634495,0.0,1.0
1996-11-08,28.375,28.5,27.0,27.5,36200,5.26535027676048,5.28854565242903,5.01020114440645,5.10298264708064,195081.988093672,0.0,1.0
1996-11-11,28.75,28.88,28.5,28.62,19400,5.33493640376613,5.35905959446142,5.28854565242903,5.31081321307084,104546.700801581,0.0,1.0
1996-11-12,28.75,28.875,28.5,28.625,10689,5.33493640376613,5.35813177943468,5.28854565242903,5.31174102809758,57603.0765395927,0.0,1.0
1996-11-13,28.875,28.875,28.75,28.875,47689,5.35813177943468,5.35813177943468,5.33493640376613,5.35813177943468,256996.268790031,0.0,1.0
1996-11-14,28.75,29.375,28.75,29.125,17200,5.33493640376613,5.45091328210887,5.33493640376613,5.40452253077177,92690.8893704739,0.0,1.0
1996-11-15,28.625,28.875,28.375,28.75,11889,5.31174102809758,5.35813177943468,5.26535027676048,5.33493640376613,64069.8827747421,0.0,1.0
1996-11-18,29.5,29.75,29.0,29.12,75289,5.47410865777742,5.52049940911451,5.38132715510323,5.40359471574503,405732.812198465,0.0,1.0
1996-11-19,29.5,29.75,29.0,29.125,16800,5.47410865777742,5.52049940911451,5.38132715510323,5.40452253077177,90535.2872920907,0.0,1.0
1996-11-20,29.75,30.0,29.75,29.75,6889,5.52049940911451,5.56689016045161,5.52049940911451,5.52049940911451,37124.8567949532,0.0,1.0
1996-11-21,29.75,29.75,29.5,29.5,18200,5.52049940911451,5.52049940911451,5.47410865777742,5.47410865777742,98079.8945664318,0.0,1.0
1996-11-22,29.625,29.875,29.625,29.875,6000,5.49730403344597,5.54369478478306,5.49730403344597,5.54369478478306,32334.0311757467,0.0,1.0
1996-11-25,29.75,30.25,29.75,30.12,13800,5.52049940911451,5.61328091178871,5.52049940911451,5.58915772109342,74368.2717042175,0.0,1.0
1996-11-26,29.75,30.25,29.75,30.125,26600,5.52049940911451,5.61328091178871,5.52049940911451,5.59008553612016,143347.538212477,0.0,1.0
1996-11-27,29.125,29.875,28.5,29.75,20489,5.40452253077177,5.54369478478306,5.28854565242903,5.52049940911451,110415.327459979,0.0,1.0
1996-11-29,29.62,29.75,29.62,29.75,289,5.49637621841922,5.52049940911451,5.49637621841922,5.52049940911451,1557.4225016318,0.0,1.0
1996-12-02,29.62,29.88,29.38,29.62,5889,5.49637621841922,5.5446225998098,5.45184109713561,5.49637621841922,31735.8515989954,0.0,1.0
1996-12-03,29.88,30.0,29.5,29.62,3689,5.5446225998098,5.56689016045161,5.47410865777742,5.49637621841922,19880.0401678883,0.0,1.0
1996-12-04,29.75,29.88,29.5,29.88,16689,5.52049940911451,5.5446225998098,5.47410865777742,5.5446225998098,89937.1077153395,0.0,1.0
1996-12-05,29.75,30.0,29.75,29.75,6489,5.52049940911451,5.56689016045161,5.52049940911451,5.52049940911451,34969.2547165701,0.0,1.0
1996-12-06,28.5,28.75,27.5,27.75,91600,5.28854565242903,5.33493640376613,5.10298264708064,5.14937339841774,493632.875949733,0.0,1.0
1996-12-09,29.0,29.0,28.38,28.75,8689,5.38132715510323,5.38132715510323,5.26627809178722,5.33493640376613,46825.0661476771,0.0,1.0
1996-12-10,29.5,29.5,28.88,29.0,10489,5.47410865777742,5.47410865777742,5.35905959446142,5.38132715510323,56525.2755004012,0.0,1.0
1996-12-11,29.38,29.38,28.88,29.25,18289,5.45184109713561,5.45184109713561,5.35905959446142,5.42771790644032,98559.5160288719,0.0,1.0
1996-12-12,29.25,29.5,29.12,29.12,9400,5.42771790644032,5.47410865777742,5.40359471574503,5.40359471574503,50656.6488420032,0.0,1.0
1996-12-13,28.88,29.0,28.75,29.0,9600,5.35905959446142,5.38132715510323,5.33493640376613,5.38132715510323,51734.4498811947,0.0,1.0
1996-12-16,29.12,29.12,28.88,29.12,9600,5.40359471574503,5.40359471574503,5.35905959446142,5.40359471574503,51734.4498811947,0.0,1.0
1996-12-17,29.62,30.87,28.88,28.88,49400,5.49637621841922,5.72832997510471,5.35905959446142,5.35905959446142,266216.856680315,0.0,1.0
1996-12-18,29.5,29.88,29.5,29.5,3889,5.47410865777742,5.5446225998098,5.47410865777742,5.47410865777742,20957.8412070798,0.0,1.0
1996-12-19,30.0,30.0,29.38,29.38,5489,5.56689016045161,5.56689016045161,5.45184109713561,5.45184109713561,29580.2495206123,0.0,1.0
1996-12-20,30.12,30.38,29.88,29.88,6689,5.58915772109342,5.637404102484,5.5446225998098,5.5446225998098,36047.0557557616,0.0,1.0
1996-12-23,29.75,30.0,29.75,29.88,4000,5.52049940911451,5.56689016045161,5.52049940911451,5.5446225998098,21556.0207838312,0.0,1.0
1996-12-24,30.0,30.0,29.75,29.75,8600,5.56689016045161,5.56689016045161,5.52049940911451,5.52049940911451,46345.444685237,0.0,1.0
1996-12-26,30.12,30.38,30.12,30.25,3200,5.58915772109342,5.637404102484,5.58915772109342,5.61328091178871,17244.8166270649,0.0,1.0
1996-12-27,30.0,30.12,30.0,30.12,8889,5.56689016045161,5.58915772109342,5.56689016045161,5.58915772109342,47902.8671868688,0.0,1.0
1996-12-30,30.12,30.38,30.12,30.12,2489,5.58915772109342,5.637404102484,5.58915772109342,5.58915772109342,13413.2339327389,0.0,1.0
1996-12-31,30.12,30.5,30.12,30.25,10489,5.58915772109342,5.65967166312581,5.58915772109342,5.61328091178871,56525.2755004012,0.0,1.0
1997-01-02,30.38,30.38,30.13,30.25,9800,5.637404102484,5.637404102484,5.5910133511469,5.61328091178871,52812.2509203863,0.0,1.0
1997-01-03,30.75,30.75,30.25,30.25,2889,5.7060624144629,5.7060624144629,5.61328091178871,5.61328091178871,15568.836011122,0.0,1.0
1997-01-06,30.38,30.88,30.38,30.88,9400,5.637404102484,5.73018560515819,5.637404102484,5.73018560515819,50656.6488420032,0.0,1.0
1997-01-07,30.38,30.5,30.13,30.25,11089,5.637404102484,5.65967166312581,5.5910133511469,5.61328091178871,59758.6786179759,0.0,1.0
1997-01-08,30.63,31.0,30.63,30.63,8689,5.6837948538211,5.7524531658,5.6837948538211,5.6837948538211,46825.0661476771,0.0,1.0
1997-01-09,31.13,31.13,30.88,30.88,3489,5.77657635649529,5.77657635649529,5.73018560515819,5.73018560515819,18802.2391286967,0.0,1.0
1997-01-10,31.75,32.0,31.25,31.25,20089,5.89162541981129,5.93801617114839,5.7988439171371,5.7988439171371,108259.725381596,0.0,1.0
1997-01-13,31.88,31.88,31.63,31.63,4689,5.91574861050658,5.91574861050658,5.86935785916948,5.86935785916948,25269.045363846,0.0,1.0
1997-01-14,32.38,32.38,32.0,32.0,6600,6.00853011318077,6.00853011318077,5.93801617114839,5.93801617114839,35567.4342933214,0.0,1.0
1997-01-15,32.25,32.5,32.25,32.5,2600,5.98440692248548,6.03079767382258,5.98440692248548,6.03079767382258,14011.4135094902,0.0,1.0
1997-01-16,32.38,32.75,32.25,32.25,5000,6.00853011318077,6.07718842515968,5.98440692248548,5.98440692248548,26945.0259797889,0.0,1.0
1997-01-17,32.38,32.38,32.25,32.38,8089,6.00853011318077,6.00853011318077,5.98440692248548,6.00853011318077,43591.6630301025,0.0,1.0
1997-01-20,32.63,32.63,32.38,32.5,6889,6.05492086451787,6.05492086451787,6.00853011318077,6.03079767382258,37124.8567949532,0.0,1.0
1997-01-21,31.88,32.38,31.88,32.38,11800,5.91574861050658,6.00853011318077,5.91574861050658,6.00853011318077,63590.2613123018,0.0,1.0
1997-01-22,31.25,32.0,31.25,31.88,14089,5.7988439171371,5.93801617114839,5.7988439171371,5.91574861050658,75925.6942058492,0.0,1.0
1997-01-23,31.88,32.38,31.38,31.75,8089,5.91574861050658,6.00853011318077,5.82296710783239,5.89162541981129,43591.6630301025,0.0,1.0
1997-01-24,32.0,32.25,31.75,31.75,7600,5.93801617114839,5.98440692248548,5.89162541981129,5.89162541981129,40956.4394892791,0.0,1.0
1997-01-27,31.5,32.13,31.38,32.13,4000,5.84523466847419,5.96213936184368,5.82296710783239,5.96213936184368,21556.0207838311,0.0,1.0
1997-01-28,31.63,32.13,31.63,31.75,8889,5.86935785916948,5.96213936184368,5.86935785916948,5.89162541981129,47902.8671868688,0.0,1.0
1997-01-29,31.5,32.0,31.38,31.88,7889,5.84523466847419,5.93801617114839,5.82296710783239,5.91574861050658,42513.861990911,0.0,1.0
1997-01-30,31.5,31.75,31.5,31.75,5889,5.84523466847419,5.89162541981129,5.84523466847419,5.89162541981129,31735.8515989954,0.0,1.0
1997-01-31,31.25,31.63,31.25,31.38,30800,5.7988439171371,5.86935785916948,5.7988439171371,5.82296710783239,165981.3600355,0.0,1.0
1997-02-03,31.5,31.5,31.25,31.25,5200,5.84523466847419,5.84523466847419,5.7988439171371,5.7988439171371,28022.8270189805,0.0,1.0
1997-02-04,31.25,31.5,31.25,31.25,5200,5.7988439171371,5.84523466847419,5.7988439171371,5.7988439171371,28022.8270189805,0.0,1.0
1997-02-05,31.38,31.5,31.13,31.13,5889,5.82296710783239,5.84523466847419,5.77657635649529,5.77657635649529,31735.8515989954,0.0,1.0
1997-02-06,31.25,31.38,31.0,31.13,4289,5.7988439171371,5.82296710783239,5.7524531658,5.77657635649529,23113.4432854629,0.0,1.0
1997-02-07,30.88,31.13,30.88,31.13,1600,5.73018560515819,5.77657635649529,5.73018560515819,5.77657635649529,8622.40831353246,0.0,1.0
1997-02-10,30.5,30.63,30.5,30.63,7889,5.65967166312581,5.6837948538211,5.65967166312581,5.6837948538211,42513.8619909109,0.0,1.0
1997-02-11,30.5,30.63,30.5,30.5,489,5.65967166312581,5.6837948538211,5.65967166312581,5.65967166312581,2635.22354082335,0.0,1.0
1997-02-12,30.5,30.75,30.25,30.5,2000,5.65967166312581,5.7060624144629,5.61328091178871,5.65967166312581,10778.0103919156,0.0,1.0
1997-02-13,30.5,30.63,30.38,30.63,1800,5.65967166312581,5.6837948538211,5.637404102484,5.6837948538211,9700.209352724,0.0,1.0
1997-02-14,30.25,30.5,30.13,30.25,6889,5.61328091178871,5.65967166312581,5.5910133511469,5.61328091178871,37124.8567949532,0.0,1.0
1997-02-18,30.25,30.5,30.25,30.25,1200,5.61328091178871,5.65967166312581,5.61328091178871,5.61328091178871,6466.80623514934,0.0,1.0
1997-02-19,30.5,30.88,30.25,30.25,10689,5.65967166312581,5.73018560515819,5.61328091178871,5.61328091178871,57603.0765395927,0.0,1.0
1997-02-20,30.75,30.75,30.5,30.75,5289,5.7060624144629,5.7060624144629,5.65967166312581,5.7060624144629,28502.4484814207,0.0,1.0
1997-02-21,30.5,30.75,30.5,30.5,21289,5.65967166312581,5.7060624144629,5.65967166312581,5.65967166312581,114726.531616745,0.0,1.0
1997-02-24,30.5,30.5,30.13,30.25,24000,5.65967166312581,5.65967166312581,5.5910133511469,5.61328091178871,129336.124702987,0.0,1.0
1997-02-25,30.63,30.88,30.5,30.75,5200,5.6837948538211,5.73018560515819,5.65967166312581,5.7060624144629,28022.8270189805,0.0,1.0
1997-02-26,30.5,30.75,30.5,30.5,3289,5.65967166312581,5.7060624144629,5.65967166312581,5.65967166312581,17724.4380895051,0.0,1.0
1997-02-27,30.63,30.63,30.38,30.63,1489,5.6837948538211,5.6837948538211,5.637404102484,5.6837948538211,8024.22873678113,0.0,1.0
1997-02-28,30.13,30.63,30.13,30.13,8200,5.5910133511469,5.6837948538211,5.5910133511469,5.5910133511469,44189.8426068538,0.0,1.0
1997-03-03,30.13,30.5,30.0,30.0,6200,5.5910133511469,5.65967166312581,5.56689016045161,5.56689016045161,33411.8322149383,0.0,1.0
1997-03-04,30.38,30.38,29.88,29.88,37400,5.637404102484,5.637404102484,5.5446225998098,5.5446225998098,201548.794328821,0.0,1.0
1997-03-05,30.25,30.63,30.25,30.63,10600,5.61328091178871,5.6837948538211,5.61328091178871,5.6837948538211,57123.4550771525,0.0,1.0
1997-03-06,30.25,30.5,30.25,30.38,1289,5.61328091178871,5.65967166312581,5.61328091178871,5.637404102484,6946.42769758958,0.0,1.0
1997-03-07,30.75,30.88,30.13,30.38,4000,5.7060624144629,5.73018560515819,5.5910133511469,5.637404102484,21556.0207838311,0.0,1.0
1997-03-10,30.63,30.88,30.63,30.63,1600,5.6837948538211,5.73018560515819,5.6837948538211,5.6837948538211,8622.40831353245,0.0,1.0
1997-03-11,30.63,30.63,30.63,30.63,2289,5.6837948538211,5.6837948538211,5.6837948538211,5.6837948538211,12335.4328935474,0.0,1.0
1997-03-12,30.63,30.63,30.63,30.63,1800,5.6837948538211,5.6837948538211,5.6837948538211,5.6837948538211,9700.209352724,0.0,1.0
1997-03-13,30.75,30.75,30.63,30.63,1600,5.7060624144629,5.7060624144629,5.6837948538211,5.6837948538211,8622.40831353246,0.0,1.0
1997-03-14,30.63,31.0,30.63,30.75,2889,5.6837948538211,5.7524531658,5.6837948538211,5.7060624144629,15568.836011122,0.0,1.0
1997-03-17,30.63,30.75,30.63,30.63,14800,5.6837948538211,5.7060624144629,5.6837948538211,5.6837948538211,79757.2769001751,0.0,1.0
1997-03-18,29.75,30.75,29.75,30.75,11000,5.52049940911451,5.7060624144629,5.52049940911451,5.7060624144629,59279.0571555357,0.0,1.0
1997-03-19,28.75,29.5,28.69,29.0,42089,5.33493640376613,5.47410865777742,5.32380262344522,5.38132715510323,226817.839692667,0.0,1.0
1997-03-20,28.63,28.63,28.63,28.63,1000,5.31266884312432,5.31266884312432,5.31266884312432,5.31266884312432,5389.00519595779,0.0,1.0
1997-03-21,29.0,29.0,28.75,28.75,889,5.38132715510323,5.38132715510323,5.33493640376613,5.33493640376613,4790.82561920647,0.0,1.0
1997-03-24,28.5,28.88,28.5,28.75,6089,5.28854565242903,5.35905959446142,5.28854565242903,5.33493640376613,32813.652638187,0.0,1.0
1997-03-25,29.0,29.13,28.5,28.5,35689,5.38132715510323,5.40545034579852,5.28854565242903,5.28854565242903,192328.206438537,0.0,1.0
1997-03-26,29.63,29.88,28.88,29.13,8400,5.49823184847271,5.5446225998098,5.35905959446142,5.40545034579852,45267.6436460454,0.0,1.0
1997-03-27,29.5,29.63,29.38,29.5,2200,5.47410865777742,5.49823184847271,5.45184109713561,5.47410865777742,11855.8114311071,0.0,1.0
1997-03-31,29.25,29.75,29.25,29.63,9889,5.42771790644032,5.52049940911451,5.42771790644032,5.49823184847271,53291.8723828265,0.0,1.0
1997-04-01,28.88,29.25,28.75,29.0,11000,5.35905959446142,5.42771790644032,5.33493640376613,5.38132715510323,59279.0571555356,0.0,1.0
1997-04-02,27.75,28.75,27.75,28.75,3400,5.14937339841774,5.33493640376613,5.14937339841774,5.33493640376613,18322.6176662565,0.0,1.0
1997-04-03,26.38,27.25,26.38,27.0,9889,4.89515208109045,5.05659189574355,4.89515208109045,5.01020114440645,53291.8723828265,0.0,1.0
1997-04-04,27.0,27.0,25.5,26.0,27289,5.01020114440645,5.01020114440645,4.73185663638387,4.82463813905806,147060.562792492,0.0,1.0
1997-04-07,27.25,28.13,27.25,28.0,10689,5.05659189574355,5.21988734045013,5.05659189574355,5.19576414975484,57603.0765395927,0.0,1.0
1997-04-08,27.5,27.5,27.13,27.25,11200,5.10298264708064,5.10298264708064,5.03432433510174,5.05659189574355,60356.8581947272,0.0,1.0
1997-04-09,27.88,28.38,27.75,27.75,4689,5.17349658911303,5.26627809178722,5.14937339841774,5.14937339841774,25269.0453638461,0.0,1.0
1997-04-10,27.75,27.88,27.63,27.88,2489,5.14937339841774,5.17349658911303,5.12710583777593,5.17349658911303,13413.2339327389,0.0,1.0
1997-04-11,27.38,27.5,27.13,27.38,20000,5.08071508643884,5.10298264708064,5.03432433510174,5.08071508643884,107780.103919156,0.0,1.0
1997-04-14,27.25,27.5,26.88,27.13,3600,5.05659189574355,5.10298264708064,4.98793358376464,5.03432433510174,19400.418705448,0.0,1.0
1997-04-15,27.13,27.38,27.13,27.13,4289,5.03432433510174,5.08071508643884,5.03432433510174,5.03432433510174,23113.4432854629,0.0,1.0
1997-04-16,28.0,28.25,27.5,27.5,13200,5.19576414975484,5.24215490109193,5.10298264708064,5.10298264708064,71134.8685866427,0.0,1.0
1997-04-17,28.0,28.13,27.5,27.88,14289,5.19576414975484,5.21988734045013,5.10298264708064,5.17349658911303,77003.4952450407,0.0,1.0
1997-04-18,28.38,28.38,27.88,28.0,21600,5.26627809178722,5.26627809178722,5.17349658911303,5.19576414975484,116402.512232688,0.0,1.0
1997-04-21,28.38,28.38,28.0,28.13,16089,5.26627809178722,5.26627809178722,5.19576414975484,5.21988734045013,86703.7045977649,0.0,1.0
1997-04-22,28.75,28.75,28.5,28.5,5000,5.33493640376613,5.33493640376613,5.28854565242903,5.28854565242903,26945.0259797889,0.0,1.0
1997-04-23,28.5,29.25,28.5,28.88,9289,5.28854565242903,5.42771790644032,5.28854565242903,5.35905959446142,50058.4692652519,0.0,1.0
1997-04-24,28.5,28.5,28.25,28.38,4889,5.28854565242903,5.28854565242903,5.24215490109193,5.26627809178722,26346.8464030376,0.0,1.0
1997-04-25,28.25,28.38,28.25,28.38,2889,5.24215490109193,5.26627809178722,5.24215490109193,5.26627809178722,15568.8360111221,0.0,1.0
1997-04-28,27.75,28.5,27.75,28.5,4289,5.14937339841774,5.28854565242903,5.14937339841774,5.28854565242903,23113.4432854629,0.0,1.0
1997-04-29,27.75,27.75,27.63,27.75,20689,5.14937339841774,5.14937339841774,5.12710583777593,5.14937339841774,111493.128499171,0.0,1.0
1997-04-30,28.25,28.25,27.38,27.63,4800,5.24215490109193,5.24215490109193,5.08071508643884,5.12710583777593,25867.2249405974,0.0,1.0
1997-05-01,28.5,28.5,28.25,28.5,2889,5.28854565242903,5.28854565242903,5.24215490109193,5.28854565242903,15568.836011122,0.0,1.0
1997-05-02,28.5,28.5,28.13,28.5,5889,5.28854565242903,5.28854565242903,5.21988734045013,5.28854565242903,31735.8515989954,0.0,1.0
1997-05-05,28.38,28.75,28.13,28.5,9289,5.26627809178722,5.33493640376613,5.21988734045013,5.28854565242903,50058.4692652519,0.0,1.0
1997-05-06,27.88,28.25,27.63,28.13,14000,5.17349658911303,5.24215490109193,5.12710583777593,5.21988734045013,75446.072743409,0.0,1.0
1997-05-07,28.38,28.5,27.63,27.75,23000,5.26627809178722,5.28854565242903,5.12710583777593,5.14937339841774,123947.119507029,0.0,1.0
1997-05-08,29.0,29.38,28.13,28.5,17089,5.38132715510323,5.45184109713561,5.21988734045013,5.28854565242903,92092.7097937225,0.0,1.0
1997-05-09,30.63,30.63,28.63,28.63,13600,5.6837948538211,5.6837948538211,5.31266884312432,5.31266884312432,73290.4706650258,0.0,1.0
1997-05-12,30.38,30.5,30.25,30.5,6089,5.637404102484,5.65967166312581,5.61328091178871,5.65967166312581,32813.6526381869,0.0,1.0
1997-05-13,30.88,30.88,30.63,30.63,1800,5.73018560515819,5.73018560515819,5.6837948538211,5.6837948538211,9700.20935272402,0.0,1.0
1997-05-14,30.63,30.63,30.63,30.63,5289,5.6837948538211,5.6837948538211,5.6837948538211,5.6837948538211,28502.4484814207,0.0,1.0
1997-05-15,30.88,30.88,30.69,30.75,5400,5.73018560515819,5.73018560515819,5.694928634142,5.7060624144629,29100.628058172,0.0,1.0
1997-05-16,31.25,31.69,30.69,30.88,9400,5.7988439171371,5.88049163949039,5.694928634142,5.73018560515819,50656.6488420031,0.0,1.0
1997-05-19,32.13,32.5,31.5,31.5,13689,5.96213936184368,6.03079767382258,5.84523466847419,5.84523466847419,73770.0921274661,0.0,1.0
1997-05-20,32.63,32.63,32.0,32.0,4600,6.05492086451787,6.05492086451787,5.93801617114839,5.93801617114839,24789.4239014058,0.0,1.0
1997-05-21,33.63,33.88,33.0,33.0,17489,6.24048386986626,6.28687462120335,6.12357917649677,6.12357917649677,94248.3118721056,0.0,1.0
1997-05-22,34.12,34.5,33.75,33.75,11089,6.33140974248697,6.40192368451935,6.26275143050806,6.26275143050806,59758.6786179758,0.0,1.0
1997-05-23,35.0,35.0,30.63,30.63,9000,6.49470518719355,6.49470518719355,5.6837948538211,5.6837948538211,48501.04676362,0.0,1.0
1997-05-27,35.0,35.25,35.0,35.25,13400,6.49470518719355,6.54109593853064,6.49470518719355,6.54109593853064,72212.6696258343,0.0,1.0
1997-05-28,35.13,35.13,35.0,35.0,16400,6.51882837788884,6.51882837788884,6.49470518719355,6.49470518719355,88379.6852137076,0.0,1.0
1997-05-29,35.13,35.25,35.0,35.25,3200,6.51882837788884,6.54109593853064,6.49470518719355,6.54109593853064,17244.8166270649,0.0,1.0
1997-05-30,35.0,35.13,35.0,35.0,4289,6.49470518719355,6.51882837788884,6.49470518719355,6.49470518719355,23113.4432854629,0.0,1.0
1997-06-02,35.13,35.25,35.0,35.0,3600,6.51882837788884,6.54109593853064,6.49470518719355,6.49470518719355,19400.418705448,0.0,1.0
1997-06-03,34.5,35.0,34.5,35.0,8800,6.40192368451935,6.49470518719355,6.40192368451935,6.49470518719355,47423.2457244285,0.0,1.0
1997-06-04,34.88,34.88,34.63,34.63,5889,6.47243762655174,6.47243762655174,6.42604687521464,6.42604687521464,31735.8515989954,0.0,1.0
1997-06-05,34.63,34.63,34.63,34.63,2200,6.42604687521464,6.42604687521464,6.42604687521464,6.42604687521464,11855.8114311071,0.0,1.0
1997-06-06,34.5,34.63,34.5,34.5,3000,6.40192368451935,6.42604687521464,6.40192368451935,6.40192368451935,16167.0155878734,0.0,1.0
1997-06-09,34.75,34.75,34.63,34.63,600,6.44831443585645,6.44831443585645,6.42604687521464,6.42604687521464,3233.40311757467,0.0,1.0
1997-06-10,35.0,35.13,34.88,35.0,9800,6.49470518719355,6.51882837788884,6.47243762655174,6.49470518719355,52812.2509203863,0.0,1.0
1997-06-11,35.13,35.13,35.0,35.0,5089,6.51882837788884,6.51882837788884,6.49470518719355,6.49470518719355,27424.6474422292,0.0,1.0
1997-06-12,35.25,35.25,35.0,35.13,2600,6.54109593853064,6.54109593853064,6.49470518719355,6.51882837788884,14011.4135094902,0.0,1.0
1997-06-13,35.5,35.75,35.0,35.13,16489,6.58748668986774,6.63387744120484,6.49470518719355,6.51882837788884,88859.3066761479,0.0,1.0
1997-06-16,35.5,35.63,35.38,35.5,7400,6.58748668986774,6.61160988056303,6.56521912922593,6.58748668986774,39878.6384500876,0.0,1.0
1997-06-17,35.63,35.88,35.38,35.38,7289,6.61160988056303,6.65800063190013,6.56521912922593,6.56521912922593,39280.4588733363,0.0,1.0
1997-06-18,35.75,36.0,35.63,35.75,4800,6.63387744120484,6.68026819254193,6.61160988056303,6.63387744120484,25867.2249405974,0.0,1.0
1997-06-19,36.63,37.38,36.0,36.0,18000,6.79717288591142,6.93634513992271,6.68026819254193,6.68026819254193,97002.0935272401,0.0,1.0
1997-06-20,38.25,38.75,36.75,36.88,19800,7.0977849545758,7.19056645725,6.81944044655322,6.84356363724852,106702.302879964,0.0,1.0
1997-06-23,37.5,39.13,37.5,38.5,18689,6.95861270056452,7.26108039928239,6.95861270056452,7.1441757059129,100715.118107255,0.0,1.0
1997-06-24,38.25,38.25,37.75,38.13,5489,7.0977849545758,7.0977849545758,7.00500345190161,7.075517393934,29580.2495206123,0.0,1.0
1997-06-25,38.75,38.88,37.88,38.0,20689,7.19056645725,7.21468964794529,7.0291266425969,7.05139420323871,111493.128499171,0.0,1.0
1997-06-26,40.0,40.5,38.5,38.75,33689,7.42252021393548,7.51530171660968,7.1441757059129,7.19056645725,181550.196046622,0.0,1.0
1997-06-27,40.13,41.0,40.13,40.25,23289,7.44664340463077,7.60808321928387,7.44664340463077,7.46891096527258,125504.542008661,0.0,1.0
1997-06-30,40.5,40.5,40.13,40.38,36089,7.51530171660968,7.51530171660968,7.44664340463077,7.49303415596787,194483.80851692,0.0,1.0
1997-07-01,40.5,40.5,40.25,40.25,12089,7.51530171660968,7.51530171660968,7.46891096527258,7.46891096527258,65147.6838139336,0.0,1.0
1997-07-02,40.0,40.5,40.0,40.5,19889,7.42252021393548,7.51530171660968,7.42252021393548,7.51530171660968,107181.924342404,0.0,1.0
1997-07-03,40.25,40.25,40.0,40.13,9200,7.46891096527258,7.46891096527258,7.42252021393548,7.44664340463077,49578.8478028116,0.0,1.0
1997-07-07,40.5,40.75,40.5,40.5,29800,7.51530171660968,7.56169246794677,7.51530171660968,7.51530171660968,160592.354839542,0.0,1.0
1997-07-08,41.63,41.63,40.5,40.75,6889,7.72498791265335,7.72498791265335,7.51530171660968,7.56169246794677,37124.8567949532,0.0,1.0
1997-07-09,43.13,43.13,41.5,41.5,33289,8.00333242067594,8.00333242067594,7.70086472195806,7.70086472195806,179394.593968239,0.0,1.0
1997-07-10,42.88,42.88,42.38,42.5,38489,7.95694166933884,7.95694166933884,7.86416016666464,7.88642772730645,207417.420987219,0.0,1.0
1997-07-11,44.44,44.44,43.75,43.75,21489,8.24641995768232,8.24641995768232,8.11838148399193,8.11838148399193,115804.332655937,0.0,1.0
1997-07-14,46.5,46.75,44.5,45.75,50000,8.6286797487,8.6750705000371,8.25755373800322,8.48950749468871,269450.259797889,0.0,1.0
1997-07-15,46.0,46.75,44.5,45.75,50600,8.53589824602581,8.6750705000371,8.25755373800322,8.48950749468871,272683.662915464,0.0,1.0
1997-07-16,46.0,46.75,46.0,46.63,28489,8.53589824602581,8.6750705000371,8.53589824602581,8.65280293939529,153527.369027641,0.0,1.0
1997-07-17,46.75,46.75,46.0,46.13,22000,8.6750705000371,8.6750705000371,8.53589824602581,8.5600214367211,118558.114311071,0.0,1.0
1997-07-18,48.63,49.75,47.63,49.63,94600,9.02392895009206,9.23175951608226,8.83836594474368,9.20949195544045,509799.891537607,0.0,1.0
1997-07-21,51.5,52.0,49.25,49.25,118889,9.55649477544193,9.64927627811613,9.13897801340806,9.13897801340806,640693.438742225,0.0,1.0
1997-07-22,52.38,52.5,51.0,51.13,102800,9.71979022014851,9.74205778079032,9.46371327276774,9.48783646346303,553989.734144461,0.0,1.0
1997-07-23,52.5,53.25,52.5,52.5,27800,9.74205778079032,9.88123003480161,9.74205778079032,9.74205778079032,149814.344447626,0.0,1.0
1997-07-24,50.13,51.38,49.56,51.13,17289,9.30227345811464,9.53422721480013,9.19650254506606,9.48783646346303,93170.5108329142,0.0,1.0
1997-07-25,49.5,52.5,48.88,52.5,52600,9.18536876474516,9.74205778079032,9.07031970142916,9.74205778079032,283461.673307379,0.0,1.0
1997-07-28,52.13,52.38,48.88,49.0,95000,9.67339946881142,9.71979022014851,9.07031970142916,9.09258726207097,511955.493615989,0.0,1.0
1997-07-29,51.75,52.0,51.75,51.75,19600,9.60288552677903,9.64927627811613,9.60288552677903,9.60288552677903,105624.501840773,0.0,1.0
1997-07-30,52.0,52.0,51.5,52.0,28489,9.64927627811613,9.64927627811613,9.55649477544193,9.64927627811613,153527.369027641,0.0,1.0
1997-07-31,53.75,53.75,52.63,53.06,15089,9.97401153747581,9.97401153747581,9.76618097148561,9.84597306378542,81314.699401807,0.0,1.0
1997-08-01,54.63,55.5,53.75,53.88,25000,10.1373069821824,10.2987467968355,9.97401153747581,9.9981347281711,134725.129898944,0.0,1.0
1997-08-04,53.75,54.5,53.63,54.25,14489,9.97401153747581,10.1131837914871,9.951743976834,10.06679304015,78081.2962842323,0.0,1.0
1997-08-05,52.88,53.63,52.75,53.5,32000,9.81257172282271,9.951743976834,9.78844853212742,9.92762078613871,172448.166270649,0.0,1.0
1997-08-06,53.0,53.13,52.75,52.88,26200,9.83483928346451,9.8589624741598,9.78844853212742,9.81257172282271,141191.936134094,0.0,1.0
1997-08-07,53.63,53.75,52.5,53.0,23600,9.951743976834,9.97401153747581,9.74205778079032,9.83483928346451,127180.522624604,0.0,1.0
1997-08-08,53.5,53.88,52.88,53.88,10889,9.92762078613871,9.9981347281711,9.81257172282271,9.9981347281711,58680.8775787843,0.0,1.0
1997-08-11,52.88,53.63,52.88,53.5,8289,9.81257172282271,9.951743976834,9.81257172282271,9.92762078613871,44669.4640692941,0.0,1.0
1997-08-12,52.0,52.88,52.0,52.88,9400,9.64927627811613,9.81257172282271,9.64927627811613,9.81257172282271,50656.6488420032,0.0,1.0
1997-08-13,51.88,52.38,51.5,52.38,9000,9.62700871747432,9.71979022014851,9.55649477544193,9.71979022014851,48501.0467636201,0.0,1.0
1997-08-14,51.88,51.94,51.75,51.88,2200,9.62700871747432,9.63814249779522,9.60288552677903,9.62700871747432,11855.8114311071,0.0,1.0
1997-08-15,26.13,26.13,25.94,26.0,8622,9.69752265950671,9.69752265950671,9.62700871747432,9.64927627811613,23232.001399774,0.0,2.0
1997-08-18,25.5,26.31,25.25,26.31,18667,9.46371327276774,9.76432534143213,9.37093177009355,9.76432534143213,50298.279996472,0.0,1.0
1997-08-19,26.25,26.38,25.5,25.75,16400,9.74205778079032,9.7903041621809,9.46371327276774,9.55649477544193,44189.8426068538,0.0,1.0
1997-08-20,26.06,26.13,26.0,26.0,16844,9.67154383875793,9.69752265950671,9.64927627811613,9.64927627811613,45386.2017603565,0.0,1.0
1997-08-21,26.0,26.06,25.75,26.0,11644,9.64927627811613,9.67154383875793,9.55649477544193,9.64927627811613,31374.7882508662,0.0,1.0
1997-08-22,26.0,26.0,25.38,25.5,9778,9.64927627811613,9.64927627811613,9.41917815148413,9.46371327276774,26346.8464030376,0.0,1.0
1997-08-25,24.81,26.06,24.25,26.0,48400,9.20763632538697,9.67154383875793,8.99980575939677,9.64927627811613,130413.925742178,0.0,1.0
1997-08-26,24.13,24.56,24.13,24.56,15644,8.95527063811316,9.11485482271277,8.95527063811316,9.11485482271277,42152.7986427818,0.0,1.0
1997-08-27,23.06,23.63,22.25,23.25,49867,8.55816580666761,8.76970763276477,8.25755373800322,8.6286797487,134366.761053413,0.0,1.0
1997-08-28,24.38,24.38,23.06,23.44,17067,9.04805214078735,9.04805214078735,8.55816580666761,8.69919369073239,45987.0758397058,0.0,1.0
1997-08-29,24.81,24.94,24.56,24.88,8178,9.20763632538697,9.25588270677755,9.11485482271277,9.23361514613574,22035.6422462714,0.0,1.0
1997-09-02,24.63,25.0,24.63,24.88,6444,9.14083364346155,9.27815026741935,9.14083364346155,9.23361514613574,17363.374741376,0.0,1.0
1997-09-03,24.63,24.63,24.25,24.5,5644,9.14083364346155,9.14083364346155,8.99980575939677,9.09258726207097,15207.7726629929,0.0,1.0
1997-09-04,24.88,24.88,23.75,24.5,54800,9.23361514613574,9.23361514613574,8.81424275404838,9.09258726207097,147658.742369243,0.0,1.0
1997-09-05,25.0,25.25,24.88,24.88,24844,9.27815026741935,9.37093177009355,9.23361514613574,9.23361514613574,66942.2225441876,0.0,1.0
1997-09-08,24.75,25.13,24.5,25.06,16578,9.18536876474516,9.32639664880993,9.09258726207097,9.30041782806116,44669.4640692941,0.0,1.0
1997-09-09,25.81,26.5,24.81,24.94,102178,9.57876233608374,9.83483928346451,9.20763632538697,9.25588270677755,275318.886456287,0.0,1.0
1997-09-10,25.94,26.0,25.69,25.94,20267,9.62700871747432,9.64927627811613,9.53422721480013,9.62700871747432,54609.4841532382,0.0,1.0
1997-09-11,25.75,25.94,25.38,25.81,13778,9.55649477544193,9.62700871747432,9.41917815148413,9.57876233608374,37124.8567949532,0.0,1.0
1997-09-12,25.5,25.75,25.5,25.75,18000,9.46371327276774,9.55649477544193,9.46371327276774,9.55649477544193,48501.0467636201,0.0,1.0
1997-09-15,25.94,26.0,25.25,25.25,15467,9.62700871747432,9.64927627811613,9.37093177009355,9.37093177009355,41675.8716829395,0.0,1.0
1997-09-16,26.75,26.88,26.06,26.38,21244,9.92762078613871,9.97586716752929,9.67154383875793,9.7903041621809,57242.0131914636,0.0,1.0
1997-09-17,27.0,27.75,26.63,27.0,34400,10.0204022888129,10.2987467968355,9.88308566485509,10.0204022888129,92690.8893704739,0.0,1.0
1997-09-18,26.81,27.06,26.5,26.88,7067,9.94988834678051,10.0426698494547,9.83483928346451,9.97586716752929,19042.0498599168,0.0,1.0
1997-09-19,26.5,26.75,26.19,26.69,23600,9.83483928346451,9.92762078613871,9.71979022014851,9.9053532254969,63590.2613123019,0.0,1.0
1997-09-22,26.5,26.63,26.13,26.5,17067,9.83483928346451,9.88308566485509,9.69752265950671,9.83483928346451,45987.0758397058,0.0,1.0
1997-09-23,26.13,26.38,25.88,26.25,9467,9.69752265950671,9.7903041621809,9.60474115683251,9.74205778079032,25508.8560950662,0.0,1.0
1997-09-24,26.13,26.25,25.88,25.88,11378,9.69752265950671,9.74205778079032,9.60474115683251,9.60474115683251,30658.0505598038,0.0,1.0
1997-09-25,26.38,26.5,25.63,26.19,95244,9.7903041621809,9.83483928346451,9.51195965415832,9.71979022014851,256635.205441902,0.0,1.0
1997-09-26,26.56,27.0,26.56,26.56,16578,9.85710684410632,10.0204022888129,9.85710684410632,9.85710684410632,44669.4640692941,0.0,1.0
1997-09-29,26.94,26.94,26.31,26.81,15867,9.9981347281711,9.9981347281711,9.76432534143213,9.94988834678051,42753.6727221311,0.0,1.0
1997-09-30,28.19,28.5,26.94,27.0,26178,10.4620422415421,10.5770913048581,9.9981347281711,10.0204022888129,70536.6890098912,0.0,1.0
1997-10-01,29.31,29.5,28.75,29.25,24267,10.8777033735224,10.9482173155548,10.6698728075323,10.8554358128806,65387.4945451541,0.0,1.0
1997-10-02,29.88,30.25,29.63,30.0,61378,11.0892451996196,11.2265618235774,10.9964636969454,11.1337803209032,165383.180458749,0.0,1.0
1997-10-03,29.38,30.25,28.5,29.94,62267,10.9036821942712,11.2265618235774,10.5770913048581,11.1115127602614,167778.593268352,0.0,1.0
1997-10-06,29.94,29.94,29.63,29.69,23200,11.1115127602614,11.1115127602614,10.9964636969454,11.0187312575872,62512.4602731104,0.0,1.0
1997-10-07,29.94,30.0,29.94,29.94,6667,11.1115127602614,11.1337803209032,11.1115127602614,11.1115127602614,17964.2488207253,0.0,1.0
1997-10-08,29.88,29.88,29.63,29.88,72400,11.0892451996196,11.0892451996196,10.9964636969454,11.0892451996196,195081.988093672,0.0,1.0
1997-10-09,29.69,29.69,29.56,29.63,1778,11.0187312575872,11.0187312575872,10.9704848761966,10.9964636969454,4790.82561920648,0.0,1.0
1997-10-10,29.63,29.69,29.06,29.69,13644,10.9964636969454,11.0187312575872,10.7849218708483,11.0187312575872,36763.7934468241,0.0,1.0
1997-10-13,29.63,29.75,29.5,29.75,7867,10.9964636969454,11.040998818229,10.9482173155548,11.040998818229,21197.6519383,0.0,1.0
1997-10-14,29.75,29.75,29.38,29.56,6267,11.040998818229,11.040998818229,10.9036821942712,10.9704848761966,16886.4477815338,0.0,1.0
1997-10-15,29.88,29.88,29.44,29.75,18800,11.0892451996196,11.0892451996196,10.925949754913,11.040998818229,50656.6488420032,0.0,1.0
1997-10-16,29.94,30.5,29.0,30.0,30444,11.1115127602614,11.3193433262516,10.7626543102065,11.1337803209032,82031.4370928695,0.0,1.0
1997-10-17,29.81,29.88,29.25,29.69,74044,11.0632663788708,11.0892451996196,10.8554358128806,11.0187312575872,199511.75036475,0.0,1.0
1997-10-20,29.38,29.94,29.31,29.94,5467,10.9036821942712,11.1115127602614,10.8777033735224,11.1115127602614,14730.8457031506,0.0,1.0
1997-10-21,28.94,29.19,28.88,29.06,89378,10.7403867495646,10.8331682522388,10.7181191889228,10.7849218708483,240829.253202158,0.0,1.0
1997-10-22,28.88,29.13,28.63,29.0,114044,10.7181191889228,10.810900691597,10.6253376862486,10.7626543102065,307291.854283906,0.0,1.0
1997-10-23,28.94,28.94,28.38,28.63,8444,10.7403867495646,10.7403867495646,10.5325561835744,10.6253376862486,22752.3799373339,0.0,1.0
1997-10-24,27.63,29.25,27.38,29.25,15867,10.2542116755519,10.8554358128806,10.1614301728777,10.8554358128806,42753.6727221309,0.0,1.0
1997-10-27,26.06,27.38,26.0,27.13,30978,9.67154383875793,10.1614301728777,9.64927627811613,10.0686486702035,83470.3014801901,0.0,1.0
1997-10-28,25.0,25.5,24.63,25.38,54000,9.27815026741935,9.46371327276774,9.14083364346155,9.41917815148413,145503.14029086,0.0,1.0
1997-10-29,25.31,25.38,25.25,25.31,29378,9.39319933073535,9.41917815148413,9.37093177009355,9.39319933073535,79159.0973234239,0.0,1.0
1997-10-30,25.0,25.25,25.0,25.13,14400,9.27815026741935,9.37093177009355,9.27815026741935,9.32639664880993,38800.8374108961,0.0,1.0
1997-10-31,24.94,25.5,24.94,25.44,14800,9.25588270677755,9.46371327276774,9.25588270677755,9.44144571212593,39878.6384500876,0.0,1.0
1997-11-03,25.5,25.5,25.0,25.0,6844,9.46371327276774,9.46371327276774,9.27815026741935,9.27815026741935,18441.1757805675,0.0,1.0
1997-11-04,25.5,25.5,25.5,25.5,23644,9.46371327276774,9.46371327276774,9.46371327276774,9.46371327276774,63708.8194266129,0.0,1.0
1997-11-05,25.5,25.5,25.5,25.5,6000,9.46371327276774,9.46371327276774,9.46371327276774,9.46371327276774,16167.0155878734,0.0,1.0
1997-11-06,24.94,25.25,24.69,25.25,7378,9.25588270677755,9.37093177009355,9.16310120410335,9.37093177009355,19880.0401678883,0.0,1.0
1997-11-07,24.88,24.94,24.81,24.81,8267,9.23361514613574,9.25588270677755,9.20763632538697,9.20763632538697,22275.4529774915,0.0,1.0
1997-11-10,25.25,25.63,24.88,24.88,6178,9.37093177009355,9.51195965415832,9.23361514613574,9.23361514613574,16646.6370503136,0.0,1.0
1997-11-11,25.13,25.31,25.06,25.31,12400,9.32639664880993,9.39319933073535,9.30041782806116,9.39319933073535,33411.8322149383,0.0,1.0
1997-11-12,24.31,25.25,24.25,25.0,7644,9.02207332003858,9.37093177009355,8.99980575939677,9.27815026741935,20596.7778589506,0.0,1.0
1997-11-13,24.81,24.81,24.25,24.31,4400,9.20763632538697,9.20763632538697,8.99980575939677,9.02207332003858,11855.8114311071,0.0,1.0
1997-11-14,24.88,25.0,24.25,24.56,9600,9.23361514613574,9.27815026741935,8.99980575939677,9.11485482271277,25867.2249405974,0.0,1.0
1997-11-17,25.63,25.63,24.88,25.0,2844,9.51195965415832,9.51195965415832,9.23361514613574,9.27815026741935,7663.16538865197,0.0,1.0
1997-11-18,26.13,26.38,25.69,25.69,7244,9.69752265950671,9.7903041621809,9.53422721480013,9.53422721480013,19518.9768197591,0.0,1.0
1997-11-19,26.75,26.75,26.31,26.31,4000,9.92762078613871,9.92762078613871,9.76432534143213,9.76432534143213,10778.0103919156,0.0,1.0
1997-11-20,28.13,28.13,26.75,26.88,10667,10.4397746809003,10.4397746809003,9.92762078613871,9.97586716752929,28742.2592126407,0.0,1.0
1997-11-21,28.38,28.44,27.81,28.25,6000,10.5325561835744,10.5548237442163,10.3210143574773,10.4843098021839,16167.0155878734,0.0,1.0
1997-11-24,28.37,28.62,28.31,28.62,10000,10.5288449234675,10.6216264261417,10.5065773628257,10.6216264261417,26945.0259797889,0.0,1.0
1997-11-25,27.31,28.38,27.31,28.38,9600,10.1354513521289,10.5325561835744,10.1354513521289,10.5325561835744,25867.2249405974,0.0,1.0
1997-11-26,27.56,27.56,27.25,27.44,3778,10.2282328548031,10.2282328548031,10.1131837914871,10.1836977335195,10179.8308151642,0.0,1.0
1997-11-28,28.13,28.13,27.75,27.75,1600,10.4397746809003,10.4397746809003,10.2987467968355,10.2987467968355,4311.20415676621,0.0,1.0
1997-12-01,28.19,28.25,27.94,28.13,14000,10.4620422415421,10.4843098021839,10.3692607388679,10.4397746809003,37723.0363717044,0.0,1.0
1997-12-02,28.19,28.25,28.19,28.19,5378,10.4620422415421,10.4843098021839,10.4620422415421,10.4620422415421,14491.0349719304,0.0,1.0
1997-12-03,27.75,28.25,27.75,28.25,9244,10.2987467968355,10.4843098021839,10.2987467968355,10.4843098021839,24907.9820157168,0.0,1.0
1997-12-04,27.31,27.88,27.0,27.88,9200,10.1354513521289,10.3469931782261,10.0204022888129,10.3469931782261,24789.4239014058,0.0,1.0
1997-12-05,27.25,27.44,27.0,27.25,2978,10.1131837914871,10.1836977335195,10.0204022888129,10.1131837914871,8024.22873678114,0.0,1.0
1997-12-08,27.88,27.88,27.25,27.38,7600,10.3469931782261,10.3469931782261,10.1131837914871,10.1614301728777,20478.2197446395,0.0,1.0
1997-12-09,27.13,27.75,27.13,27.63,24578,10.0686486702035,10.2987467968355,10.0686486702035,10.2542116755519,66225.4848531251,0.0,1.0
1997-12-10,26.56,27.31,26.5,27.19,22178,9.85710684410632,10.1354513521289,9.83483928346451,10.0909162308453,59758.6786179759,0.0,1.0
1997-12-11,26.19,26.38,26.0,26.38,25067,9.71979022014851,9.7903041621809,9.64927627811613,9.7903041621809,67543.0966235369,0.0,1.0
1997-12-12,24.75,26.31,24.5,26.31,45867,9.18536876474516,9.76432534143213,9.09258726207097,9.76432534143213,123588.750661498,0.0,1.0
1997-12-15,23.38,24.69,23.13,24.5,27644,8.67692613009058,9.16310120410335,8.58414462741639,9.09258726207097,74486.8298185285,0.0,1.0
1997-12-16,22.0,23.38,21.94,23.19,41778,8.16477223532903,8.67692613009058,8.14250467468722,8.60641218805819,112570.929538362,0.0,1.0
1997-12-17,22.56,22.56,22.0,22.25,24000,8.37260280131922,8.37260280131922,8.16477223532903,8.25755373800322,64668.0623514934,0.0,1.0
1997-12-18,22.75,22.88,22.56,22.56,11867,8.44311674335161,8.49136312474219,8.37260280131922,8.37260280131922,31975.6623302155,0.0,1.0
1997-12-19,22.69,23.25,22.44,22.5,20044,8.42084918270981,8.6286797487,8.32806768003561,8.35033524067742,54008.6100738889,0.0,1.0
1997-12-22,22.25,23.0,22.0,22.75,17244,8.25755373800322,8.53589824602581,8.16477223532903,8.44311674335161,46464.002799548,0.0,1.0
1997-12-23,22.94,22.94,22.31,22.38,7244,8.513630685384,8.513630685384,8.27982129864503,8.3058001193938,19518.9768197591,0.0,1.0
1997-12-24,22.5,22.63,22.38,22.63,12178,8.35033524067742,8.398581622068,8.3058001193938,8.398581622068,32813.6526381869,0.0,1.0
1997-12-26,22.5,22.5,22.5,22.5,0,8.35033524067742,8.35033524067742,8.35033524067742,8.35033524067742,0,0.0,1.0
1997-12-29,22.38,22.44,22.13,22.38,9200,8.3058001193938,8.32806768003561,8.21301861671961,8.3058001193938,24789.4239014058,0.0,1.0
1997-12-30,23.25,23.38,22.5,22.5,51867,8.6286797487,8.67692613009058,8.35033524067742,8.35033524067742,139755.766249371,0.0,1.0
1997-12-31,22.31,23.25,22.19,23.25,17067,8.27982129864503,8.6286797487,8.23528617736142,8.6286797487,45987.0758397058,0.0,1.0
1998-01-02,22.94,22.94,21.63,22.5,17244,8.513630685384,8.513630685384,8.02745561137122,8.35033524067742,46464.002799548,0.0,1.0
1998-01-05,23.31,23.38,22.75,23.0,42444,8.6509473093418,8.67692613009058,8.44311674335161,8.53589824602581,114365.468268616,0.0,1.0
1998-01-06,23.5,23.63,23.31,23.31,36267,8.72146125137419,8.76970763276477,8.6509473093418,8.6509473093418,97721.5257209005,0.0,1.0
1998-01-07,23.44,23.44,23.44,23.44,4800,8.69919369073239,8.69919369073239,8.69919369073239,8.69919369073239,12933.6124702987,0.0,1.0
1998-01-08,23.56,24.25,23.13,23.38,31378,8.743728812016,8.99980575939677,8.58414462741639,8.67692613009058,84548.1025193816,0.0,1.0
1998-01-09,22.19,24.0,22.0,24.0,29467,8.23528617736142,8.90702425672258,8.16477223532903,8.90702425672258,79398.908054644,0.0,1.0
1998-01-12,21.94,21.94,21.13,21.75,30178,8.14250467468722,8.14250467468722,7.84189260602284,8.07199073265484,81314.699401807,0.0,1.0
1998-01-13,21.63,21.81,21.63,21.81,3244,8.02745561137122,8.09425829329664,8.02745561137122,8.09425829329664,8740.96642784353,0.0,1.0
1998-01-14,21.81,21.81,21.5,21.63,18178,8.09425829329664,8.09425829329664,7.97920922998064,8.02745561137122,48980.6682260603,0.0,1.0
1998-01-15,22.19,22.75,21.81,21.88,16978,8.23528617736142,8.44311674335161,8.09425829329664,8.12023711404542,45747.2651084856,0.0,1.0
1998-01-16,22.44,22.69,22.06,22.06,10978,8.32806768003561,8.42084918270981,8.18703979597084,8.18703979597084,29580.2495206123,0.0,1.0
1998-01-20,23.19,23.19,22.69,22.69,27867,8.60641218805819,8.60641218805819,8.42084918270981,8.42084918270981,75087.7038978778,0.0,1.0
1998-01-21,23.0,23.31,23.0,23.13,17244,8.53589824602581,8.6509473093418,8.53589824602581,8.58414462741639,46464.002799548,0.0,1.0
1998-01-22,23.44,23.44,23.0,23.0,15467,8.69919369073239,8.69919369073239,8.53589824602581,8.53589824602581,41675.8716829395,0.0,1.0
1998-01-23,26.38,26.75,23.44,23.44,35600,9.7903041621809,9.92762078613871,8.69919369073239,8.69919369073239,95924.2924880486,0.0,1.0
1998-01-26,27.0,28.25,26.38,26.38,38444,10.0204022888129,10.4843098021839,9.7903041621809,9.7903041621809,103587.457876701,0.0,1.0
1998-01-27,26.69,27.06,26.56,27.0,7644,9.9053532254969,10.0426698494547,9.85710684410632,10.0204022888129,20596.7778589507,0.0,1.0
1998-01-28,26.38,27.63,26.38,26.56,38444,9.7903041621809,10.2542116755519,9.7903041621809,9.85710684410632,103587.457876701,0.0,1.0
1998-01-29,26.56,26.75,26.38,26.38,13067,9.85710684410632,9.92762078613871,9.7903041621809,9.7903041621809,35209.0654477902,0.0,1.0
1998-01-30,25.81,26.44,25.56,26.44,4978,9.57876233608374,9.81257172282271,9.48598083340955,9.81257172282271,13413.2339327389,0.0,1.0
1998-02-02,25.88,26.0,25.81,25.94,12267,9.60474115683251,9.64927627811613,9.57876233608374,9.62700871747432,33053.4633694071,0.0,1.0
1998-02-03,26.38,26.38,26.0,26.0,7378,9.7903041621809,9.7903041621809,9.64927627811613,9.64927627811613,19880.0401678883,0.0,1.0
1998-02-04,26.19,26.44,26.06,26.19,23200,9.71979022014851,9.81257172282271,9.67154383875793,9.71979022014851,62512.4602731103,0.0,1.0
1998-02-05,26.63,26.63,26.19,26.19,8400,9.88308566485509,9.88308566485509,9.71979022014851,9.71979022014851,22633.8218230227,0.0,1.0
1998-02-06,26.69,26.69,26.5,26.69,15244,9.9053532254969,9.9053532254969,9.83483928346451,9.9053532254969,41074.9976035902,0.0,1.0
1998-02-09,27.19,27.19,26.56,26.56,5644,10.0909162308453,10.0909162308453,9.85710684410632,9.85710684410632,15207.7726629928,0.0,1.0
1998-02-10,26.19,27.19,26.0,27.19,42978,9.71979022014851,10.0909162308453,9.64927627811613,10.0909162308453,115804.332655937,0.0,1.0
1998-02-11,26.31,26.5,26.25,26.31,13600,9.76432534143213,9.83483928346451,9.74205778079032,9.76432534143213,36645.2353325129,0.0,1.0
1998-02-12,26.19,26.44,26.06,26.44,12978,9.71979022014851,9.81257172282271,9.67154383875793,9.81257172282271,34969.2547165701,0.0,1.0
1998-02-13,26.5,26.5,26.0,26.0,44667,9.83483928346451,9.83483928346451,9.64927627811613,9.64927627811613,120355.347543923,0.0,1.0
1998-02-17,27.38,27.38,26.44,26.56,27867,10.1614301728777,10.1614301728777,9.81257172282271,9.85710684410632,75087.7038978776,0.0,1.0
1998-02-18,27.25,27.5,27.13,27.44,27778,10.1131837914871,10.2059652941613,10.0686486702035,10.1836977335195,74847.8931666576,0.0,1.0
1998-02-19,27.06,27.13,26.88,27.13,5600,10.0426698494547,10.0686486702035,9.97586716752929,10.0686486702035,15089.2145486818,0.0,1.0
1998-02-20,26.06,26.69,25.88,26.69,11378,9.67154383875793,9.9053532254969,9.60474115683251,9.9053532254969,30658.0505598038,0.0,1.0
1998-02-23,26.38,26.56,26.13,26.13,34578,9.7903041621809,9.85710684410632,9.69752265950671,9.69752265950671,93170.5108329141,0.0,1.0
1998-02-24,26.0,26.38,25.81,26.25,8667,9.64927627811613,9.7903041621809,9.57876233608374,9.74205778079032,23353.2540166831,0.0,1.0
1998-02-25,25.31,25.94,25.31,25.81,177067,9.39319933073535,9.62700871747432,9.39319933073535,9.57876233608374,477107.491516329,0.0,1.0
1998-02-26,25.88,25.88,25.25,25.25,34800,9.60474115683251,9.60474115683251,9.37093177009355,9.37093177009355,93768.6904096655,0.0,1.0
1998-02-27,26.88,26.94,25.75,26.0,11067,9.97586716752929,9.9981347281711,9.55649477544193,9.64927627811613,29820.0602518324,0.0,1.0
1998-03-02,27.0,27.06,26.63,26.88,36444,10.0204022888129,10.0426698494547,9.88308566485509,9.97586716752929,98198.4526807428,0.0,1.0
1998-03-03,26.94,27.25,26.75,27.25,19644,9.9981347281711,10.1131837914871,9.92762078613871,10.1131837914871,52930.8090346973,0.0,1.0
1998-03-04,26.94,26.94,26.81,26.94,1778,9.9981347281711,9.9981347281711,9.94988834678051,9.9981347281711,4790.82561920647,0.0,1.0
1998-03-05,26.63,27.06,26.5,27.06,9378,9.88308566485509,10.0426698494547,9.83483928346451,10.0426698494547,25269.0453638461,0.0,1.0
1998-03-06,27.0,27.13,26.81,26.81,4844,10.0204022888129,10.0686486702035,9.94988834678051,9.94988834678051,13052.1705846098,0.0,1.0
1998-03-09,26.88,27.19,26.81,26.81,10844,9.97586716752929,10.0909162308453,9.94988834678051,9.94988834678051,29219.1861724831,0.0,1.0
1998-03-10,26.88,27.06,26.69,26.81,43378,9.97586716752929,10.0426698494547,9.9053532254969,9.94988834678051,116882.133695128,0.0,1.0
1998-03-11,27.38,27.69,26.94,26.94,17378,10.1614301728777,10.2764792361937,9.9981347281711,9.9981347281711,46825.0661476771,0.0,1.0
1998-03-12,27.06,27.31,27.0,27.31,8667,10.0426698494547,10.1354513521289,10.0204022888129,10.1354513521289,23353.2540166831,0.0,1.0
1998-03-13,27.25,27.31,27.0,27.0,9778,10.1131837914871,10.1354513521289,10.0204022888129,10.0204022888129,26346.8464030376,0.0,1.0
1998-03-16,27.88,28.0,27.5,27.5,22800,10.3469931782261,10.3915282995097,10.2059652941613,10.2059652941613,61434.6592339185,0.0,1.0
1998-03-17,27.0,27.94,27.0,27.94,21200,10.0204022888129,10.3692607388679,10.0204022888129,10.3692607388679,57123.4550771525,0.0,1.0
1998-03-18,24.38,26.0,24.25,26.0,150800,9.04805214078735,9.64927627811613,8.99980575939677,9.64927627811613,406330.991775217,0.0,1.0
1998-03-19,23.63,24.25,23.63,24.25,18800,8.76970763276477,8.99980575939677,8.76970763276477,8.99980575939677,50656.6488420032,0.0,1.0
1998-03-20,22.69,23.5,21.94,23.5,196667,8.42084918270981,8.72146125137419,8.14250467468722,8.72146125137419,529919.742436714,0.0,1.0
1998-03-23,23.56,23.69,22.69,22.69,50978,8.743728812016,8.79197519340658,8.42084918270981,8.42084918270981,137360.353439768,0.0,1.0
1998-03-24,23.81,24.06,23.56,23.56,63867,8.83651031469019,8.92929181736439,8.743728812016,8.743728812016,172089.797425118,0.0,1.0
1998-03-25,23.81,24.31,23.75,24.19,19378,8.83651031469019,9.02207332003858,8.81424275404838,8.97753819875497,52214.071343635,0.0,1.0
1998-03-26,23.63,23.75,23.63,23.69,10667,8.76970763276477,8.81424275404838,8.76970763276477,8.79197519340658,28742.2592126408,0.0,1.0
1998-03-27,23.88,23.94,23.63,23.63,8978,8.86248913543896,8.88475669608077,8.76970763276477,8.76970763276477,24191.2443246545,0.0,1.0
1998-03-30,23.0,23.38,23.0,23.38,23200,8.53589824602581,8.67692613009058,8.53589824602581,8.67692613009058,62512.4602731103,0.0,1.0
1998-03-31,23.81,23.81,23.0,23.13,20044,8.83651031469019,8.83651031469019,8.53589824602581,8.58414462741639,54008.6100738889,0.0,1.0
1998-04-01,24.5,24.63,23.88,23.94,16444,9.09258726207097,9.14083364346155,8.86248913543896,8.88475669608077,44308.4007211649,0.0,1.0
1998-04-02,24.63,24.63,24.31,24.5,6578,9.14083364346155,9.14083364346155,9.02207332003858,9.09258726207097,17724.4380895051,0.0,1.0
1998-04-03,24.63,24.94,24.63,24.75,7378,9.14083364346155,9.25588270677755,9.14083364346155,9.18536876474516,19880.0401678883,0.0,1.0
1998-04-06,24.38,24.56,24.38,24.56,4978,9.04805214078735,9.11485482271277,9.04805214078735,9.11485482271277,13413.2339327389,0.0,1.0
1998-04-07,24.31,24.56,24.19,24.5,6178,9.02207332003858,9.11485482271277,8.97753819875497,9.09258726207097,16646.6370503136,0.0,1.0
1998-04-08,24.5,24.5,23.81,24.25,7867,9.09258726207097,9.09258726207097,8.83651031469019,8.99980575939677,21197.6519382999,0.0,1.0
1998-04-09,24.31,24.69,23.94,24.44,14667,9.02207332003858,9.16310120410335,8.88475669608077,9.07031970142916,39520.2696045564,0.0,1.0
1998-04-13,24.5,24.5,24.31,24.38,47467,9.09258726207097,9.09258726207097,9.02207332003858,9.04805214078735,127899.954818264,0.0,1.0
1998-04-14,24.44,24.44,24.25,24.25,4844,9.07031970142916,9.07031970142916,8.99980575939677,8.99980575939677,13052.1705846098,0.0,1.0
1998-04-15,24.25,24.63,23.88,24.5,7867,8.99980575939677,9.14083364346155,8.86248913543896,9.09258726207097,21197.6519383,0.0,1.0
1998-04-16,23.06,24.0,23.06,23.88,13867,8.55816580666761,8.90702425672258,8.55816580666761,8.86248913543896,37364.6675261733,0.0,1.0
1998-04-17,23.06,23.19,22.75,22.94,167244,8.55816580666761,8.60641218805819,8.44311674335161,8.513630685384,450639.392496382,0.0,1.0
1998-04-20,22.81,23.06,22.56,23.06,11200,8.46538430399342,8.55816580666761,8.37260280131922,8.55816580666761,30178.4290973636,0.0,1.0
1998-04-21,23.75,24.13,22.94,22.94,19067,8.81424275404838,8.95527063811316,8.513630685384,8.513630685384,51376.0810356636,0.0,1.0
1998-04-22,23.75,23.94,23.38,23.62,11244,8.81424275404838,8.88475669608077,8.67692613009058,8.7659963726578,30296.9872116747,0.0,1.0
1998-04-23,23.75,24.31,23.5,23.88,12667,8.81424275404838,9.02207332003858,8.72146125137419,8.86248913543896,34131.2644085986,0.0,1.0
1998-04-24,22.38,23.63,22.38,23.63,11244,8.3058001193938,8.76970763276477,8.3058001193938,8.76970763276477,30296.9872116747,0.0,1.0
1998-04-27,21.44,22.19,21.0,22.19,23200,7.95694166933884,8.23528617736142,7.79364622463226,8.23528617736142,62512.4602731103,0.0,1.0
1998-04-28,21.13,22.38,21.0,21.69,44000,7.84189260602284,8.3058001193938,7.79364622463226,8.04972317201303,118558.114311071,0.0,1.0
1998-04-29,22.0,22.0,21.19,21.31,12800,8.16477223532903,8.16477223532903,7.86416016666464,7.90869528794826,34489.6332541298,0.0,1.0
1998-04-30,22.44,22.5,21.81,22.13,4000,8.32806768003561,8.35033524067742,8.09425829329664,8.21301861671961,10778.0103919156,0.0,1.0
1998-05-01,23.0,23.25,22.5,22.5,33244,8.53589824602581,8.6286797487,8.35033524067742,8.35033524067742,89576.0443672102,0.0,1.0
1998-05-04,22.69,23.25,22.69,23.25,2267,8.42084918270981,8.6286797487,8.42084918270981,8.6286797487,6108.43738961814,0.0,1.0
1998-05-05,21.75,22.5,21.59,22.5,26667,8.07199073265484,8.35033524067742,8.01261057094335,8.35033524067742,71854.3007803031,0.0,1.0
1998-05-06,21.75,22.06,21.5,21.75,22578,8.07199073265484,8.18703979597084,7.97920922998064,8.07199073265484,60836.4796571674,0.0,1.0
1998-05-07,21.38,21.75,21.38,21.75,2267,7.93467410869703,8.07199073265484,7.93467410869703,8.07199073265484,6108.43738961815,0.0,1.0
1998-05-08,21.81,21.94,21.25,21.25,13778,8.09425829329664,8.14250467468722,7.88642772730645,7.88642772730645,37124.8567949532,0.0,1.0
1998-05-11,22.0,22.56,22.0,22.0,14667,8.16477223532903,8.37260280131922,8.16477223532903,8.16477223532903,39520.2696045564,0.0,1.0
1998-05-12,21.56,22.31,20.81,22.0,22978,8.00147679062245,8.27982129864503,7.72313228259987,8.16477223532903,61914.280696359,0.0,1.0
1998-05-13,22.63,22.63,21.63,21.63,14667,8.398581622068,8.398581622068,8.02745561137122,8.02745561137122,39520.2696045564,0.0,1.0
1998-05-14,22.44,22.69,22.38,22.69,4444,8.32806768003561,8.42084918270981,8.3058001193938,8.42084918270981,11974.3695454182,0.0,1.0
1998-05-15,22.0,22.56,22.0,22.56,2400,8.16477223532903,8.37260280131922,8.16477223532903,8.37260280131922,6466.80623514934,0.0,1.0
1998-05-18,21.69,22.0,21.69,22.0,12000,8.04972317201303,8.16477223532903,8.04972317201303,8.16477223532903,32334.0311757467,0.0,1.0
1998-05-19,21.38,21.75,20.75,21.75,21067,7.93467410869703,8.07199073265484,7.70086472195806,8.07199073265484,56765.0862316213,0.0,1.0
1998-05-20,20.88,22.0,19.87,22.0,30667,7.74911110334864,8.16477223532903,7.3742738325449,8.16477223532903,82632.3111722187,0.0,1.0
1998-05-21,21.75,21.75,20.75,20.94,20667,8.07199073265484,8.07199073265484,7.70086472195806,7.77137866399045,55687.2851924297,0.0,1.0
1998-05-22,21.31,21.75,20.63,21.75,30178,7.90869528794826,8.07199073265484,7.65632960067445,8.07199073265484,81314.699401807,0.0,1.0
1998-05-26,20.19,21.25,20.19,21.25,23378,7.49303415596787,7.88642772730645,7.49303415596787,7.88642772730645,62992.0817355505,0.0,1.0
1998-05-27,19.19,20.44,18.5,20.44,46800,7.1219081452711,7.58581565864206,6.86583119789032,7.58581565864206,126102.721585412,0.0,1.0
1998-05-28,20.31,20.31,19.31,19.44,6178,7.53756927725148,7.53756927725148,7.16644326655471,7.21468964794529,16646.6370503136,0.0,1.0
1998-05-29,20.19,20.56,20.19,20.38,4800,7.49303415596787,7.63035077992568,7.49303415596787,7.56354809800026,12933.6124702987,0.0,1.0
1998-06-01,19.75,20.0,19.63,20.0,11067,7.32973871126129,7.42252021393548,7.28520358997768,7.42252021393548,29820.0602518324,0.0,1.0
1998-06-02,19.94,20.06,19.88,19.88,1244,7.40025265329368,7.44478777457729,7.37798509265187,7.37798509265187,3351.96123188574,0.0,1.0
1998-06-03,19.75,19.88,19.75,19.88,8178,7.32973871126129,7.37798509265187,7.32973871126129,7.37798509265187,22035.6422462714,0.0,1.0
1998-06-04,20.0,20.0,19.69,19.75,3200,7.42252021393548,7.42252021393548,7.30747115061948,7.32973871126129,8622.40831353246,0.0,1.0
1998-06-05,20.31,20.38,20.0,20.0,33600,7.53756927725148,7.56354809800026,7.42252021393548,7.42252021393548,90535.2872920908,0.0,1.0
1998-06-08,20.31,21.0,20.31,20.31,10978,7.53756927725148,7.79364622463226,7.53756927725148,7.53756927725148,29580.2495206123,0.0,1.0
1998-06-09,20.38,20.38,20.06,20.25,10400,7.56354809800026,7.56354809800026,7.44478777457729,7.51530171660968,28022.8270189805,0.0,1.0
1998-06-10,20.5,20.63,20.5,20.5,9200,7.60808321928387,7.65632960067445,7.60808321928387,7.60808321928387,24789.4239014058,0.0,1.0
1998-06-11,19.56,20.31,19.31,20.31,16800,7.2592247692289,7.53756927725148,7.16644326655471,7.53756927725148,45267.6436460454,0.0,1.0
1998-06-12,19.94,19.94,19.25,19.56,7244,7.40025265329368,7.40025265329368,7.1441757059129,7.2592247692289,19518.9768197591,0.0,1.0
1998-06-15,19.63,19.75,19.25,19.25,4178,7.28520358997768,7.32973871126129,7.1441757059129,7.1441757059129,11257.6318543558,0.0,1.0
1998-06-16,19.44,19.88,19.31,19.63,17467,7.21468964794529,7.37798509265187,7.16644326655471,7.28520358997768,47064.8768788973,0.0,1.0
1998-06-17,19.38,19.88,19.25,19.38,21467,7.19242208730348,7.37798509265187,7.1441757059129,7.19242208730348,57842.8872708129,0.0,1.0
1998-06-18,19.19,19.38,19.13,19.38,1600,7.1219081452711,7.19242208730348,7.09964058462929,7.19242208730348,4311.20415676622,0.0,1.0
1998-06-19,19.13,19.44,19.06,19.31,8178,7.09964058462929,7.21468964794529,7.07366176388051,7.16644326655471,22035.6422462714,0.0,1.0
1998-06-22,18.75,19.0,18.75,19.0,20044,6.95861270056452,7.05139420323871,6.95861270056452,7.05139420323871,54008.6100738889,0.0,1.0
1998-06-23,18.63,18.75,18.38,18.63,3644,6.9140775792809,6.95861270056452,6.82129607660671,6.9140775792809,9818.76746703508,0.0,1.0
1998-06-24,19.38,19.38,18.88,18.88,4267,7.19242208730348,7.19242208730348,7.0068590819551,7.0068590819551,11497.4425855759,0.0,1.0
1998-06-25,20.19,20.38,19.5,19.5,4978,7.49303415596787,7.56354809800026,7.2369572085871,7.2369572085871,13413.2339327389,0.0,1.0
1998-06-26,20.5,20.88,20.31,20.31,19467,7.60808321928387,7.74911110334864,7.53756927725148,7.53756927725148,52453.8820748551,0.0,1.0
1998-06-29,20.13,20.63,20.13,20.63,8800,7.47076659532606,7.65632960067445,7.47076659532606,7.65632960067445,23711.6228622143,0.0,1.0
1998-06-30,20.0,20.19,20.0,20.19,8844,7.42252021393548,7.49303415596787,7.42252021393548,7.49303415596787,23830.1809765253,0.0,1.0
1998-07-01,19.75,20.13,19.63,20.13,14978,7.32973871126129,7.47076659532606,7.28520358997768,7.47076659532606,40358.2599125278,0.0,1.0
1998-07-02,20.06,20.13,19.75,19.88,11067,7.44478777457729,7.47076659532606,7.32973871126129,7.37798509265187,29820.0602518324,0.0,1.0
1998-07-06,19.38,20.0,19.25,20.0,17867,7.19242208730348,7.42252021393548,7.1441757059129,7.42252021393548,48142.6779180889,0.0,1.0
1998-07-07,19.44,19.63,19.31,19.31,9778,7.21468964794529,7.28520358997768,7.16644326655471,7.16644326655471,26346.8464030376,0.0,1.0
1998-07-08,19.63,19.69,19.63,19.69,12178,7.28520358997768,7.30747115061948,7.28520358997768,7.30747115061948,32813.6526381869,0.0,1.0
1998-07-09,19.56,19.63,19.38,19.56,45867,7.2592247692289,7.28520358997768,7.19242208730348,7.2592247692289,123588.750661498,0.0,1.0
1998-07-10,19.81,19.88,19.38,19.5,3378,7.35200627190309,7.37798509265187,7.19242208730348,7.2369572085871,9102.0297759727,0.0,1.0
1998-07-13,20.13,20.13,19.5,19.75,53867,7.47076659532606,7.47076659532606,7.2369572085871,7.32973871126129,145144.771445329,0.0,1.0
1998-07-14,20.38,20.38,20.19,20.25,20444,7.56354809800026,7.56354809800026,7.49303415596787,7.51530171660968,55086.4111130804,0.0,1.0
1998-07-15,20.75,20.81,20.38,20.5,4000,7.70086472195806,7.72313228259987,7.56354809800026,7.60808321928387,10778.0103919156,0.0,1.0
1998-07-16,21.19,21.19,20.63,20.63,22444,7.86416016666464,7.86416016666464,7.65632960067445,7.65632960067445,60475.4163090383,0.0,1.0
1998-07-17,21.88,21.94,21.31,21.31,30000,8.12023711404542,8.14250467468722,7.90869528794826,7.90869528794826,80835.0779393667,0.0,1.0
1998-07-20,23.5,24.0,23.5,23.75,37778,8.72146125137419,8.90702425672258,8.72146125137419,8.81424275404838,101792.919146447,0.0,1.0
1998-07-21,24.13,25.5,23.69,24.75,54978,8.95527063811316,9.46371327276774,8.79197519340658,9.18536876474516,148138.363831684,0.0,1.0
1998-07-22,23.94,24.06,23.63,23.63,25867,8.88475669608077,8.92929181736439,8.76970763276477,8.76970763276477,69698.69870192,0.0,1.0
1998-07-23,23.13,23.94,23.13,23.75,6267,8.58414462741639,8.88475669608077,8.58414462741639,8.81424275404838,16886.4477815337,0.0,1.0
1998-07-24,23.0,23.19,21.75,23.0,24400,8.53589824602581,8.60641218805819,8.07199073265484,8.53589824602581,65745.8633906849,0.0,1.0
1998-07-27,21.69,23.19,20.44,23.19,56978,8.04972317201303,8.60641218805819,7.58581565864206,8.60641218805819,153527.369027641,0.0,1.0
1998-07-28,21.13,21.94,20.75,21.63,39778,7.84189260602284,8.14250467468722,7.70086472195806,8.02745561137122,107181.924342404,0.0,1.0
1998-07-29,21.25,21.88,21.25,21.38,16267,7.88642772730645,8.12023711404542,7.88642772730645,7.93467410869703,43831.4737613226,0.0,1.0
1998-07-30,20.88,21.75,20.63,21.38,18667,7.74911110334864,8.07199073265484,7.65632960067445,7.93467410869703,50298.279996472,0.0,1.0
1998-07-31,20.06,21.0,20.06,20.81,10844,7.44478777457729,7.79364622463226,7.44478777457729,7.72313228259987,29219.1861724831,0.0,1.0
1998-08-03,19.63,20.13,19.63,20.0,27600,7.28520358997768,7.47076659532606,7.28520358997768,7.42252021393548,74368.2717042174,0.0,1.0
1998-08-04,19.69,20.0,19.63,19.81,8844,7.30747115061948,7.42252021393548,7.28520358997768,7.35200627190309,23830.1809765253,0.0,1.0
1998-08-05,20.06,20.06,19.75,19.81,29378,7.44478777457729,7.44478777457729,7.32973871126129,7.35200627190309,79159.0973234239,0.0,1.0
1998-08-06,20.75,20.75,20.0,20.06,23244,7.70086472195806,7.70086472195806,7.42252021393548,7.44478777457729,62631.0183874214,0.0,1.0
1998-08-07,20.19,20.94,20.06,20.81,6444,7.49303415596787,7.77137866399045,7.44478777457729,7.72313228259987,17363.374741376,0.0,1.0
1998-08-10,19.5,20.13,19.5,20.13,18578,7.2369572085871,7.47076659532606,7.2369572085871,7.47076659532606,50058.4692652518,0.0,1.0
1998-08-11,18.0,19.38,17.88,19.38,39378,6.68026819254193,7.19242208730348,6.63573307125832,7.19242208730348,106104.123303213,0.0,1.0
1998-08-12,18.0,19.38,17.88,19.38,41778,6.68026819254193,7.19242208730348,6.63573307125832,7.19242208730348,112570.929538362,0.0,1.0
1998-08-13,18.5,18.5,18.0,18.25,22578,6.86583119789032,6.86583119789032,6.68026819254193,6.77304969521613,60836.4796571674,0.0,1.0
1998-08-14,19.31,19.31,18.75,18.75,19600,7.16644326655471,7.16644326655471,6.95861270056452,6.95861270056452,52812.2509203863,0.0,1.0
1998-08-17,19.63,19.63,19.13,19.19,10000,7.28520358997768,7.28520358997768,7.09964058462929,7.1219081452711,26945.0259797889,0.0,1.0
1998-08-18,21.38,21.75,19.63,19.63,33244,7.93467410869703,8.07199073265484,7.28520358997768,7.28520358997768,89576.0443672103,0.0,1.0
1998-08-19,21.25,21.38,21.0,21.13,15778,7.88642772730645,7.93467410869703,7.79364622463226,7.84189260602284,42513.861990911,0.0,1.0
1998-08-20,21.0,21.19,20.88,21.13,30667,7.79364622463226,7.86416016666464,7.74911110334864,7.84189260602284,82632.3111722186,0.0,1.0
1998-08-21,20.25,20.75,20.06,20.75,6000,7.51530171660968,7.70086472195806,7.44478777457729,7.70086472195806,16167.0155878733,0.0,1.0
1998-08-24,20.19,20.19,20.13,20.13,1067,7.49303415596787,7.49303415596787,7.47076659532606,7.47076659532606,2875.03427204348,0.0,1.0
1998-08-25,20.13,20.38,20.06,20.06,8844,7.47076659532606,7.56354809800026,7.44478777457729,7.44478777457729,23830.1809765253,0.0,1.0
1998-08-26,20.19,20.31,20.06,20.06,5644,7.49303415596787,7.53756927725148,7.44478777457729,7.44478777457729,15207.7726629929,0.0,1.0
1998-08-27,20.0,20.06,20.0,20.06,14000,7.42252021393548,7.44478777457729,7.42252021393548,7.44478777457729,37723.0363717045,0.0,1.0
1998-08-28,20.38,20.38,19.63,20.0,10267,7.56354809800026,7.56354809800026,7.28520358997768,7.42252021393548,27664.4581734493,0.0,1.0
1998-08-31,19.0,20.38,19.0,20.25,24978,7.05139420323871,7.56354809800026,7.05139420323871,7.51530171660968,67303.2858923168,0.0,1.0
1998-09-01,18.88,19.13,18.56,19.13,7600,7.0068590819551,7.09964058462929,6.88809875853213,7.09964058462929,20478.2197446396,0.0,1.0
1998-09-02,19.31,19.5,19.25,19.38,4844,7.16644326655471,7.2369572085871,7.1441757059129,7.19242208730348,13052.1705846097,0.0,1.0
1998-09-03,18.88,19.19,18.75,19.19,8800,7.0068590819551,7.1219081452711,6.95861270056452,7.1219081452711,23711.6228622142,0.0,1.0
1998-09-04,18.88,18.88,18.75,18.88,10267,7.0068590819551,7.0068590819551,6.95861270056452,7.0068590819551,27664.4581734493,0.0,1.0
1998-09-08,19.5,19.5,19.0,19.0,3644,7.2369572085871,7.2369572085871,7.05139420323871,7.05139420323871,9818.76746703508,0.0,1.0
1998-09-09,20.06,20.13,19.0,19.38,13244,7.44478777457729,7.47076659532606,7.05139420323871,7.19242208730348,35685.9924076324,0.0,1.0
1998-09-10,19.31,20.0,18.81,20.0,17467,7.16644326655471,7.42252021393548,6.98088026120632,7.42252021393548,47064.8768788973,0.0,1.0
1998-09-11,19.63,19.75,19.19,19.19,6978,7.28520358997768,7.32973871126129,7.1219081452711,7.1219081452711,18802.2391286967,0.0,1.0
1998-09-14,20.0,20.0,19.5,19.5,3244,7.42252021393548,7.42252021393548,7.2369572085871,7.2369572085871,8740.96642784353,0.0,1.0
1998-09-15,20.0,20.0,19.88,19.88,1778,7.42252021393548,7.42252021393548,7.37798509265187,7.37798509265187,4790.82561920647,0.0,1.0
1998-09-16,20.0,20.13,19.88,20.0,8044,7.42252021393548,7.47076659532606,7.37798509265187,7.42252021393548,21674.5788981422,0.0,1.0
1998-09-17,20.0,20.0,19.81,20.0,8044,7.42252021393548,7.42252021393548,7.35200627190309,7.42252021393548,21674.5788981422,0.0,1.0
1998-09-18,21.81,21.81,20.38,20.38,14444,8.09425829329664,8.09425829329664,7.56354809800026,7.56354809800026,38919.3955252071,0.0,1.0
1998-09-21,22.13,22.19,21.44,21.69,17378,8.21301861671961,8.23528617736142,7.95694166933884,8.04972317201303,46825.0661476772,0.0,1.0
1998-09-22,22.38,22.44,21.81,22.0,11200,8.3058001193938,8.32806768003561,8.09425829329664,8.16477223532903,30178.4290973636,0.0,1.0
1998-09-23,22.94,22.94,22.5,22.5,3867,8.513630685384,8.513630685384,8.35033524067742,8.35033524067742,10419.6415463844,0.0,1.0
1998-09-24,22.0,22.88,22.0,22.88,10178,8.16477223532903,8.49136312474219,8.16477223532903,8.49136312474219,27424.6474422292,0.0,1.0
1998-09-25,21.94,22.16,21.94,22.13,2667,8.14250467468722,8.22415239704051,8.14250467468722,8.21301861671961,7186.23842880971,0.0,1.0
1998-09-28,21.94,22.06,21.88,21.88,2844,8.14250467468722,8.18703979597084,8.12023711404542,8.12023711404542,7663.16538865197,0.0,1.0
1998-09-29,22.75,22.75,21.88,21.88,12844,8.44311674335161,8.44311674335161,8.12023711404542,8.12023711404542,34608.1913684409,0.0,1.0
1998-09-30,22.81,22.81,22.5,22.75,3467,8.46538430399342,8.46538430399342,8.35033524067742,8.44311674335161,9341.84050719282,0.0,1.0
1998-10-01,22.13,22.69,21.94,22.56,9200,8.21301861671961,8.42084918270981,8.14250467468722,8.37260280131922,24789.4239014058,0.0,1.0
1998-10-02,22.44,22.44,21.88,22.25,3200,8.32806768003561,8.32806768003561,8.12023711404542,8.25755373800322,8622.40831353246,0.0,1.0
1998-10-05,21.63,22.31,21.63,22.31,3200,8.02745561137122,8.27982129864503,8.02745561137122,8.27982129864503,8622.40831353246,0.0,1.0
1998-10-06,21.19,21.63,21.19,21.5,5467,7.86416016666464,8.02745561137122,7.86416016666464,7.97920922998064,14730.8457031506,0.0,1.0
1998-10-07,21.56,21.63,21.19,21.44,32400,8.00147679062245,8.02745561137122,7.86416016666464,7.95694166933884,87301.8841745161,0.0,1.0
1998-10-08,21.0,21.44,20.75,21.44,11467,7.79364622463226,7.95694166933884,7.70086472195806,7.95694166933884,30897.8612910239,0.0,1.0
1998-10-09,19.94,20.75,19.25,20.75,63644,7.40025265329368,7.70086472195806,7.1441757059129,7.70086472195806,171488.923345769,0.0,1.0
1998-10-12,20.19,20.5,19.88,19.88,6667,7.49303415596787,7.60808321928387,7.37798509265187,7.37798509265187,17964.2488207253,0.0,1.0
1998-10-13,20.31,20.44,19.88,20.13,22578,7.53756927725148,7.58581565864206,7.37798509265187,7.47076659532606,60836.4796571674,0.0,1.0
1998-10-14,18.13,20.31,17.88,20.31,264667,6.72851457393251,7.53756927725148,6.63573307125832,7.53756927725148,713145.91909928,0.0,1.0
1998-10-15,19.44,19.63,18.38,18.38,44800,7.21468964794529,7.28520358997768,6.82129607660671,6.82129607660671,120713.716389454,0.0,1.0
1998-10-16,19.38,19.88,19.13,19.44,17200,7.19242208730348,7.37798509265187,7.09964058462929,7.21468964794529,46345.444685237,0.0,1.0
1998-10-19,19.75,19.94,19.31,19.44,52400,7.32973871126129,7.40025265329368,7.16644326655471,7.21468964794529,141191.936134094,0.0,1.0
1998-10-20,20.44,20.44,19.81,19.81,13778,7.58581565864206,7.58581565864206,7.35200627190309,7.35200627190309,37124.8567949532,0.0,1.0
1998-10-21,21.13,22.25,20.5,20.5,24844,7.84189260602284,8.25755373800322,7.60808321928387,7.60808321928387,66942.2225441876,0.0,1.0
1998-10-22,21.63,21.75,21.25,21.25,5244,8.02745561137122,8.07199073265484,7.88642772730645,7.88642772730645,14129.9716238013,0.0,1.0
1998-10-23,22.19,22.25,21.75,21.75,8844,8.23528617736142,8.25755373800322,8.07199073265484,8.07199073265484,23830.1809765253,0.0,1.0
1998-10-26,22.31,22.44,22.0,22.06,8667,8.27982129864503,8.32806768003561,8.16477223532903,8.18703979597084,23353.2540166831,0.0,1.0
1998-10-27,22.63,22.69,22.31,22.56,17644,8.398581622068,8.42084918270981,8.27982129864503,8.37260280131922,47541.8038387396,0.0,1.0
1998-10-28,22.75,22.75,22.69,22.69,10178,8.44311674335161,8.44311674335161,8.42084918270981,8.42084918270981,27424.6474422292,0.0,1.0
1998-10-29,23.06,23.13,23.0,23.0,6800,8.55816580666761,8.58414462741639,8.53589824602581,8.53589824602581,18322.6176662565,0.0,1.0
1998-10-30,23.56,23.56,23.25,23.31,8267,8.743728812016,8.743728812016,8.6286797487,8.6509473093418,22275.4529774915,0.0,1.0
1998-11-02,23.75,23.94,23.38,23.38,8978,8.81424275404838,8.88475669608077,8.67692613009058,8.67692613009058,24191.2443246545,0.0,1.0
1998-11-03,23.81,24.0,23.44,23.56,9067,8.83651031469019,8.90702425672258,8.69919369073239,8.743728812016,24431.0550558746,0.0,1.0
1998-11-04,22.81,23.75,22.63,23.75,30444,8.46538430399342,8.81424275404838,8.398581622068,8.81424275404838,82031.4370928694,0.0,1.0
1998-11-05,24.13,24.25,23.0,23.0,15200,8.95527063811316,8.99980575939677,8.53589824602581,8.53589824602581,40956.4394892792,0.0,1.0
1998-11-06,25.31,26.5,24.0,24.0,25467,9.39319933073535,9.83483928346451,8.90702425672258,8.90702425672258,68620.8976627285,0.0,1.0
1998-11-09,25.38,25.38,25.25,25.38,65867,9.41917815148413,9.41917815148413,9.37093177009355,9.41917815148413,177478.802621076,0.0,1.0
1998-11-10,25.44,25.94,25.13,25.19,56444,9.44144571212593,9.62700871747432,9.32639664880993,9.34866420945174,152088.504640321,0.0,1.0
1998-11-11,24.06,25.31,23.75,25.31,17467,8.92929181736439,9.39319933073535,8.81424275404838,9.39319933073535,47064.8768788973,0.0,1.0
1998-11-12,23.75,23.75,23.69,23.75,27378,8.81424275404838,8.81424275404838,8.79197519340658,8.81424275404838,73770.0921274662,0.0,1.0
1998-11-13,23.06,23.75,22.75,23.75,20667,8.55816580666761,8.81424275404838,8.44311674335161,8.81424275404838,55687.2851924298,0.0,1.0
1998-11-16,23.0,23.19,22.25,23.19,39244,8.53589824602581,8.60641218805819,8.25755373800322,8.60641218805819,105743.059955084,0.0,1.0
1998-11-17,23.19,23.69,23.13,23.25,7867,8.60641218805819,8.79197519340658,8.58414462741639,8.6286797487,21197.6519383,0.0,1.0
1998-11-18,23.69,24.19,23.25,23.38,30578,8.79197519340658,8.97753819875497,8.6286797487,8.67692613009058,82392.5004409986,0.0,1.0
1998-11-19,24.5,25.0,24.25,24.25,41600,9.09258726207097,9.27815026741935,8.99980575939677,8.99980575939677,112091.308075922,0.0,1.0
1998-11-20,24.44,24.44,24.19,24.25,7378,9.07031970142916,9.07031970142916,8.97753819875497,8.99980575939677,19880.0401678883,0.0,1.0
1998-11-23,24.13,24.44,24.13,24.31,7644,8.95527063811316,9.07031970142916,8.95527063811316,9.02207332003858,20596.7778589507,0.0,1.0
1998-11-24,23.94,24.47,23.94,24.31,42444,8.88475669608077,9.08145348175006,8.88475669608077,9.02207332003858,114365.468268616,0.0,1.0
1998-11-25,24.62,24.62,24.06,24.19,31200,9.13712238335458,9.13712238335458,8.92929181736439,8.97753819875497,84068.4810569414,0.0,1.0
1998-11-27,24.25,24.5,24.25,24.5,1200,8.99980575939677,9.09258726207097,8.99980575939677,9.09258726207097,3233.40311757467,0.0,1.0
1998-11-30,25.0,25.25,24.06,24.19,32978,9.27815026741935,9.37093177009355,8.92929181736439,8.97753819875497,88859.3066761479,0.0,1.0
1998-12-01,27.88,28.75,25.31,25.31,73378,10.3469931782261,10.6698728075323,9.39319933073535,9.39319933073535,197717.211634494,0.0,1.0
1998-12-02,27.81,30.25,27.81,28.13,64444,10.3210143574773,11.2265618235774,10.3210143574773,10.4397746809003,173644.525424152,0.0,1.0
1998-12-03,28.94,30.75,27.5,27.63,48844,10.7403867495646,11.4121248289258,10.2059652941613,10.2542116755519,131610.284895682,0.0,1.0
1998-12-04,30.0,30.0,28.88,28.88,56844,11.1337803209032,11.1337803209032,10.7181191889228,10.7181191889228,153166.305679512,0.0,1.0
1998-12-07,31.0,31.5,30.0,30.0,31778,11.5049063316,11.6904693369484,11.1337803209032,11.1337803209032,85625.9035585732,0.0,1.0
1998-12-08,32.13,34.0,30.94,31.0,54444,11.9242787236874,12.6182843636903,11.4826387709582,11.5049063316,146699.499444362,0.0,1.0
1998-12-09,30.38,33.0,30.19,31.88,63644,11.274808204968,12.2471583529935,11.2042942629356,11.8314972210132,171488.923345769,0.0,1.0
1998-12-10,29.19,30.5,29.13,30.19,6978,10.8331682522388,11.3193433262516,10.810900691597,11.2042942629356,18802.2391286968,0.0,1.0
1998-12-11,28.69,28.94,28.13,28.94,11244,10.6476052468904,10.7403867495646,10.4397746809003,10.7403867495646,30296.9872116748,0.0,1.0
1998-12-14,31.38,33.0,29.31,29.31,110178,11.6459342156648,12.2471583529935,10.8777033735224,10.8777033735224,296874.907240118,0.0,1.0
1998-12-15,30.06,31.31,30.0,31.31,15600,11.156047881545,11.619955394916,11.1337803209032,11.619955394916,42034.2405284708,0.0,1.0
1998-12-16,30.06,30.44,29.38,29.81,48667,11.156047881545,11.2970757656098,10.9036821942712,11.0632663788708,131133.357935839,0.0,1.0
1998-12-17,31.25,31.25,29.56,30.19,12267,11.5976878342742,11.5976878342742,10.9704848761966,11.2042942629356,33053.463369407,0.0,1.0
1998-12-18,34.94,34.94,31.5,31.5,97867,12.9671428137453,12.9671428137453,11.6904693369484,11.6904693369484,263702.8857564,0.0,1.0
1998-12-21,34.69,35.0,34.44,34.94,17867,12.8743613110711,12.9894103743871,12.7815798083969,12.9671428137453,48142.6779180888,0.0,1.0
1998-12-22,35.38,36.25,34.19,34.63,51867,13.1304382584519,13.4533178877581,12.6887983057227,12.8520937504293,139755.766249371,0.0,1.0
1998-12-23,35.94,36.38,34.44,35.13,32844,13.3382688244421,13.5015642691486,12.7815798083969,13.0376567557777,88498.2433280185,0.0,1.0
1998-12-24,36.25,36.5,36.0,36.0,7867,13.4533178877581,13.5460993904323,13.3605363850839,13.3605363850839,21197.6519382999,0.0,1.0
1998-12-28,36.69,37.5,36.25,36.25,21778,13.6166133324646,13.917225401129,13.4533178877581,13.4533178877581,58680.8775787845,0.0,1.0
1998-12-29,36.13,36.75,35.75,36.75,16000,13.4087827664745,13.6388808931064,13.2677548824097,13.6388808931064,43112.0415676621,0.0,1.0
1998-12-30,36.0,36.75,35.94,35.94,8978,13.3605363850839,13.6388808931064,13.3382688244421,13.3382688244421,24191.2443246544,0.0,1.0
1998-12-31,36.63,36.75,36.13,36.19,6667,13.5943457718228,13.6388808931064,13.4087827664745,13.4310503271163,17964.2488207253,0.0,1.0
1999-01-04,35.44,36.44,34.88,36.44,33067,13.1527058190937,13.5238318297904,12.9448752531035,13.5238318297904,89099.1174073679,0.0,1.0
1999-01-05,33.63,35.25,33.63,35.19,20844,12.4809677397325,13.0821918770613,12.4809677397325,13.0599243164195,56164.2121522721,0.0,1.0
1999-01-06,34.63,34.88,33.25,33.38,31600,12.8520937504293,12.9448752531035,12.3399398556677,12.3881862370583,85146.2820961329,0.0,1.0
1999-01-07,31.88,34.63,31.38,34.63,88400,11.8314972210132,12.8520937504293,11.6459342156648,12.8520937504293,238194.029661333,0.0,1.0
1999-01-08,32.25,32.75,31.75,31.88,19467,11.968813844971,12.1543768503194,11.7832508396226,11.8314972210132,52453.8820748549,0.0,1.0
1999-01-11,31.88,32.0,30.5,32.0,45378,11.8314972210132,11.8760323422968,11.3193433262516,11.8760323422968,122271.138891086,0.0,1.0
1999-01-12,31.5,31.94,30.88,31.63,46400,11.6904693369484,11.853764781655,11.4603712103164,11.738715718339,125024.92054622,0.0,1.0
1999-01-13,30.94,31.44,30.63,31.44,47244,11.4826387709582,11.6682017763066,11.3675897076422,11.6682017763066,127299.080738915,0.0,1.0
1999-01-14,30.88,31.5,30.81,30.81,6800,11.4603712103164,11.6904693369484,11.4343923895676,11.4343923895676,18322.6176662564,0.0,1.0
1999-01-15,32.0,32.0,30.44,30.88,59244,11.8760323422968,11.8760323422968,11.2970757656098,11.4603712103164,159633.111914661,0.0,1.0
1999-01-19,32.31,32.75,31.88,32.25,40044,11.9910814056128,12.1543768503194,11.8314972210132,11.968813844971,107898.662033467,0.0,1.0
1999-01-20,34.13,34.25,32.5,32.5,42800,12.6665307450809,12.7110658663645,12.0615953476452,12.0615953476452,115324.711193497,0.0,1.0
1999-01-21,34.25,34.25,33.69,34.0,21200,12.7110658663645,12.7110658663645,12.5032353003743,12.6182843636903,57123.4550771526,0.0,1.0
1999-01-22,33.0,34.5,32.56,34.31,30800,12.2471583529935,12.8038473690387,12.083862908287,12.7333334270063,82990.6800177502,0.0,1.0
1999-01-25,33.38,33.5,33.0,33.0,17778,12.3881862370583,12.4327213583419,12.2471583529935,12.2471583529935,47902.8671868688,0.0,1.0
1999-01-26,36.25,36.25,33.25,33.25,44800,13.4533178877581,13.4533178877581,12.3399398556677,12.3399398556677,120713.716389454,0.0,1.0
1999-01-27,36.75,37.63,35.56,36.25,34667,13.6388808931064,13.9654717825196,13.1972409403773,13.4533178877581,93410.3215641346,0.0,1.0
1999-01-28,37.13,38.0,36.81,36.81,19067,13.7799087771712,14.1027884064774,13.6611484537483,13.6611484537483,51376.0810356636,0.0,1.0
1999-01-29,38.5,38.88,36.88,37.25,28178,14.2883514118258,14.4293792958906,13.687127274497,13.8244438984548,75925.6942058492,0.0,1.0
1999-02-01,37.63,38.44,36.94,38.44,10000,13.9654717825196,14.266083851184,13.7093948351388,14.266083851184,26945.0259797889,0.0,1.0
1999-02-02,38.38,38.38,37.25,37.5,26844,14.2438162905422,14.2438162905422,13.8244438984548,13.917225401129,72331.2277401453,0.0,1.0
1999-02-03,37.81,38.13,37.5,38.13,80178,14.032274464445,14.151034787868,13.917225401129,14.151034787868,216039.829300752,0.0,1.0
1999-02-04,36.0,37.56,35.75,37.56,54178,13.3605363850839,13.9394929617708,13.2677548824097,13.9394929617708,145982.7617533,0.0,1.0
1999-02-05,36.5,37.0,35.88,35.88,36578,13.5460993904323,13.7316623957806,13.3160012638003,13.3160012638003,98559.5160288716,0.0,1.0
1999-02-08,36.56,36.88,36.5,36.5,20667,13.5683669510741,13.687127274497,13.5460993904323,13.5460993904323,55687.2851924296,0.0,1.0
1999-02-09,36.75,37.5,36.75,36.81,84400,13.6388808931064,13.917225401129,13.6388808931064,13.6611484537483,227416.019269419,0.0,1.0
1999-02-10,35.31,36.94,35.31,36.63,9200,13.1044594377031,13.7093948351388,13.1044594377031,13.5943457718228,24789.4239014058,0.0,1.0
1999-02-11,35.13,35.31,35.06,35.31,2667,13.0376567557777,13.1044594377031,13.0116779350289,13.1044594377031,7186.23842880969,0.0,1.0
1999-02-12,36.63,36.63,35.38,35.38,27244,13.5943457718228,13.5943457718228,13.1304382584519,13.1304382584519,73409.0287793371,0.0,1.0
1999-02-16,35.75,36.63,35.63,36.38,15778,13.2677548824097,13.5943457718228,13.2232197611261,13.5015642691486,42513.8619909109,0.0,1.0
1999-02-17,33.94,35.63,33.94,35.63,12444,12.5960168030485,13.2232197611261,12.5960168030485,13.2232197611261,33530.3903292494,0.0,1.0
1999-02-18,32.31,33.88,32.25,33.88,17644,11.9910814056128,12.5737492424067,11.968813844971,12.5737492424067,47541.8038387395,0.0,1.0
1999-02-19,32.5,32.69,32.13,32.31,13644,12.0615953476452,12.1321092896775,11.9242787236874,11.9910814056128,36763.7934468239,0.0,1.0
1999-02-22,33.63,33.63,32.38,32.38,8000,12.4809677397325,12.4809677397325,12.0170602263615,12.0170602263615,21556.0207838312,0.0,1.0
1999-02-23,33.0,33.75,32.5,33.75,16800,12.2471583529935,12.5255028610161,12.0615953476452,12.5255028610161,45267.6436460456,0.0,1.0
1999-02-24,32.38,33.0,32.38,32.88,12000,12.0170602263615,12.2471583529935,12.0170602263615,12.2026232317099,32334.0311757468,0.0,1.0
1999-02-25,30.88,32.25,30.75,32.25,8578,11.4603712103164,11.968813844971,11.4121248289258,11.968813844971,23113.4432854629,0.0,1.0
1999-02-26,30.0,30.63,30.0,30.63,6667,11.1337803209032,11.3675897076422,11.1337803209032,11.3675897076422,17964.2488207253,0.0,1.0
1999-03-01,29.81,30.25,29.75,29.75,15467,11.0632663788708,11.2265618235774,11.040998818229,11.040998818229,41675.8716829397,0.0,1.0
1999-03-02,29.75,30.06,29.75,30.06,7244,11.040998818229,11.156047881545,11.040998818229,11.156047881545,19518.9768197592,0.0,1.0
1999-03-03,29.69,30.0,29.56,29.88,5600,11.0187312575872,11.1337803209032,10.9704848761966,11.0892451996196,15089.2145486818,0.0,1.0
1999-03-04,28.44,29.44,27.88,29.44,31378,10.5548237442163,10.925949754913,10.3469931782261,10.925949754913,84548.1025193813,0.0,1.0
1999-03-05,29.0,29.63,28.31,28.31,48844,10.7626543102065,10.9964636969454,10.5065773628257,10.5065773628257,131610.28489568,0.0,1.0
1999-03-08,30.19,30.62,29.63,29.63,8667,11.2042942629356,11.3638784475352,10.9964636969454,10.9964636969454,23353.2540166831,0.0,1.0
1999-03-09,30.94,31.25,30.44,30.44,11378,11.4826387709582,11.5976878342742,11.2970757656098,11.2970757656098,30658.0505598038,0.0,1.0
1999-03-10,31.25,31.5,31.13,31.19,10667,11.5976878342742,11.6904693369484,11.5531527129906,11.5754202736324,28742.2592126408,0.0,1.0
1999-03-11,31.31,31.88,31.25,31.25,10178,11.619955394916,11.8314972210132,11.5976878342742,11.5976878342742,27424.6474422292,0.0,1.0
1999-03-12,30.0,31.19,29.94,31.19,15467,11.1337803209032,11.5754202736324,11.1115127602614,11.5754202736324,41675.8716829396,0.0,1.0
1999-03-15,29.94,30.25,29.75,30.0,17778,11.1115127602614,11.2265618235774,11.040998818229,11.1337803209032,47902.8671868688,0.0,1.0
1999-03-16,28.06,29.81,28.0,29.81,14000,10.4137958601515,11.0632663788708,10.3915282995097,11.0632663788708,37723.0363717044,0.0,1.0
1999-03-17,28.13,28.38,26.88,28.13,23244,10.4397746809003,10.5325561835744,9.97586716752929,10.4397746809003,62631.0183874211,0.0,1.0
1999-03-18,28.25,28.38,27.69,28.0,125600,10.4843098021839,10.5325561835744,10.2764792361937,10.3915282995097,338429.526306148,0.0,1.0
1999-03-19,28.75,29.0,28.5,28.5,24978,10.6698728075323,10.7626543102065,10.5770913048581,10.5770913048581,67303.2858923165,0.0,1.0
1999-03-22,30.0,30.0,29.0,29.0,10844,11.1337803209032,11.1337803209032,10.7626543102065,10.7626543102065,29219.1861724832,0.0,1.0
1999-03-23,29.81,30.38,29.81,30.0,12267,11.0632663788708,11.274808204968,11.0632663788708,11.1337803209032,33053.4633694072,0.0,1.0
1999-03-24,29.69,29.88,29.56,29.88,4978,11.0187312575872,11.0892451996196,10.9704848761966,11.0892451996196,13413.233932739,0.0,1.0
1999-03-25,30.5,30.5,29.63,29.81,20178,11.3193433262516,11.3193433262516,10.9964636969454,11.0632663788708,54369.6734220181,0.0,1.0
1999-03-26,30.19,30.38,29.75,30.38,40044,11.2042942629356,11.274808204968,11.040998818229,11.274808204968,107898.662033467,0.0,1.0
1999-03-29,30.38,30.38,30.19,30.31,14400,11.274808204968,11.274808204968,11.2042942629356,11.2488293842192,38800.837410896,0.0,1.0
1999-03-30,30.88,30.88,30.38,30.38,7778,11.4603712103164,11.4603712103164,11.274808204968,11.274808204968,20957.8412070798,0.0,1.0
1999-03-31,30.0,30.88,30.0,30.63,25378,11.1337803209032,11.4603712103164,11.1337803209032,11.3675897076422,68381.0869315085,0.0,1.0
1999-04-01,30.5,30.5,30.13,30.25,13644,11.3193433262516,11.3193433262516,11.1820267022938,11.2265618235774,36763.793446824,0.0,1.0
1999-04-05,30.69,30.75,30.56,30.56,12400,11.389857268284,11.4121248289258,11.3416108868934,11.3416108868934,33411.8322149383,0.0,1.0
1999-04-06,31.25,31.25,30.56,30.81,15467,11.5976878342742,11.5976878342742,11.3416108868934,11.4343923895676,41675.8716829395,0.0,1.0
1999-04-07,31.56,31.56,31.06,31.25,165600,11.7127368975902,11.7127368975902,11.5271738922418,11.5976878342742,446209.630225304,0.0,1.0
1999-04-08,31.31,31.69,31.25,31.69,22400,11.619955394916,11.7609832789808,11.5976878342742,11.7609832789808,60356.8581947272,0.0,1.0
1999-04-09,31.75,31.75,31.44,31.44,7378,11.7832508396226,11.7832508396226,11.6682017763066,11.6682017763066,19880.0401678882,0.0,1.0
1999-04-12,31.75,32.06,31.69,31.75,8444,11.7832508396226,11.8982999029386,11.7609832789808,11.7832508396226,22752.3799373337,0.0,1.0
1999-04-13,32.44,32.69,31.31,31.5,57067,12.0393277870034,12.1321092896775,11.619955394916,11.6904693369484,153767.179758861,0.0,1.0
1999-04-14,34.19,34.38,32.56,32.56,41200,12.6887983057227,12.7593122477551,12.083862908287,12.083862908287,111013.50703673,0.0,1.0
1999-04-15,34.88,35.94,34.44,34.44,50400,12.9448752531035,13.3382688244421,12.7815798083969,12.7815798083969,135802.930938136,0.0,1.0
1999-04-16,35.0,35.75,34.38,35.13,17644,12.9894103743871,13.2677548824097,12.7593122477551,13.0376567557777,47541.8038387395,0.0,1.0
1999-04-19,34.69,35.88,34.5,35.0,23200,12.8743613110711,13.3160012638003,12.8038473690387,12.9894103743871,62512.4602731103,0.0,1.0
1999-04-20,34.13,34.56,33.75,34.56,15200,12.6665307450809,12.8261149296805,12.5255028610161,12.8261149296805,40956.4394892792,0.0,1.0
1999-04-21,34.69,34.75,34.25,34.38,7200,12.8743613110711,12.8966288717129,12.7110658663645,12.7593122477551,19400.418705448,0.0,1.0
1999-04-22,34.25,35.63,34.19,35.0,15600,12.7110658663645,13.2232197611261,12.6887983057227,12.9894103743871,42034.2405284708,0.0,1.0
1999-04-23,33.88,34.31,33.88,34.13,2978,12.5737492424067,12.7333334270063,12.5737492424067,12.6665307450809,8024.22873678115,0.0,1.0
1999-04-26,33.44,34.31,33.44,34.31,6044,12.4104537977001,12.7333334270063,12.4104537977001,12.7333334270063,16285.5737021845,0.0,1.0
1999-04-27,34.0,34.0,33.19,33.19,11244,12.6182843636903,12.6182843636903,12.3176722950259,12.3176722950259,30296.9872116747,0.0,1.0
1999-04-28,33.94,34.0,33.63,33.81,5778,12.5960168030485,12.6182843636903,12.4809677397325,12.5477704216579,15568.8360111221,0.0,1.0
1999-04-29,33.5,33.88,33.5,33.88,3067,12.4327213583419,12.5737492424067,12.4327213583419,12.5737492424067,8264.03946800129,0.0,1.0
1999-04-30,33.63,34.0,33.63,33.75,2267,12.4809677397325,12.6182843636903,12.4809677397325,12.5255028610161,6108.43738961816,0.0,1.0
1999-05-03,31.56,33.5,31.56,33.38,17067,11.7127368975902,12.4327213583419,11.7127368975902,12.3881862370583,45987.0758397057,0.0,1.0
1999-05-04,31.69,31.69,30.63,31.38,14400,11.7609832789808,11.7609832789808,11.3675897076422,11.6459342156648,38800.837410896,0.0,1.0
1999-05-05,31.13,31.69,30.88,31.69,5067,11.5531527129906,11.7609832789808,11.4603712103164,11.7609832789808,13653.044663959,0.0,1.0
1999-05-06,30.75,30.94,30.5,30.94,6178,11.4121248289258,11.4826387709582,11.3193433262516,11.4826387709582,16646.6370503136,0.0,1.0
1999-05-07,31.25,31.25,30.75,30.75,17778,11.5976878342742,11.5976878342742,11.4121248289258,11.4121248289258,47902.8671868687,0.0,1.0
1999-05-10,32.56,32.81,31.38,31.38,14578,12.083862908287,12.1766444109612,11.6459342156648,11.6459342156648,39280.4588733362,0.0,1.0
1999-05-11,32.13,32.38,32.0,32.31,12444,11.9242787236874,12.0170602263615,11.8760323422968,11.9910814056128,33530.3903292492,0.0,1.0
1999-05-12,32.06,32.13,32.0,32.0,12400,11.8982999029386,11.9242787236874,11.8760323422968,11.8760323422968,33411.8322149382,0.0,1.0
1999-05-13,32.5,32.5,31.75,31.94,11778,12.0615953476452,12.0615953476452,11.7832508396226,11.853764781655,31735.8515989953,0.0,1.0
1999-05-14,31.69,32.63,31.69,32.25,6000,11.7609832789808,12.1098417290357,11.7609832789808,11.968813844971,16167.0155878733,0.0,1.0
1999-05-17,29.75,31.5,29.63,31.5,16978,11.040998818229,11.6904693369484,10.9964636969454,11.6904693369484,45747.2651084858,0.0,1.0
1999-05-18,30.81,31.38,30.66,30.75,48000,11.4343923895676,11.6459342156648,11.3787234879631,11.4121248289258,129336.124702987,0.0,1.0
1999-05-19,31.75,31.75,30.56,30.56,58444,11.7832508396226,11.7832508396226,11.3416108868934,11.3416108868934,157477.509836278,0.0,1.0
1999-05-20,31.75,32.63,31.69,31.69,56400,11.7832508396226,12.1098417290357,11.7609832789808,11.7609832789808,151969.946526009,0.0,1.0
1999-05-21,31.88,32.25,31.25,31.63,34844,11.8314972210132,11.968813844971,11.5976878342742,11.738715718339,93887.2485239762,0.0,1.0
1999-05-24,30.0,31.0,28.63,31.0,71378,11.1337803209032,11.5049063316,10.6253376862486,11.5049063316,192328.206438538,0.0,1.0
1999-05-25,29.25,29.75,29.25,29.75,33778,10.8554358128806,11.040998818229,10.8554358128806,11.040998818229,91014.9087545314,0.0,1.0
1999-05-26,28.69,29.44,28.0,29.38,74044,10.6476052468904,10.925949754913,10.3915282995097,10.9036821942712,199511.75036475,0.0,1.0
1999-05-27,28.13,28.94,27.13,28.19,87467,10.4397746809003,10.7403867495646,10.0686486702035,10.4620422415421,235680.058737419,0.0,1.0
1999-05-28,30.19,30.19,28.0,28.0,1084000,11.2042942629356,11.2042942629356,10.3915282995097,10.3915282995097,2920840.81620912,0.0,1.0
1999-06-01,31.0,31.31,29.63,30.19,231600,11.5049063316,11.619955394916,10.9964636969454,11.2042942629356,624046.801691911,0.0,1.0
1999-06-02,30.5,31.69,30.13,31.0,221600,11.3193433262516,11.7609832789808,11.1820267022938,11.5049063316,597101.775712123,0.0,1.0
1999-06-03,29.88,30.5,29.88,30.25,166578,11.0892451996196,11.3193433262516,11.0892451996196,11.2265618235774,448844.853766128,0.0,1.0
1999-06-04,29.5,30.5,29.5,29.88,173644,10.9482173155548,11.3193433262516,10.9482173155548,11.0892451996196,467884.209123448,0.0,1.0
1999-06-07,30.69,30.69,29.63,29.63,34978,11.389857268284,11.389857268284,10.9964636969454,10.9964636969454,94248.3118721057,0.0,1.0
1999-06-08,30.69,30.94,30.38,30.5,69467,11.389857268284,11.4826387709582,11.274808204968,11.3193433262516,187179.0119738,0.0,1.0
1999-06-09,32.5,32.75,30.25,30.75,101867,12.0615953476452,12.1543768503194,11.2265618235774,11.4121248289258,274480.896148315,0.0,1.0
1999-06-10,32.06,32.63,31.5,31.63,48978,11.8982999029386,12.1098417290357,11.6904693369484,11.738715718339,131971.34824381,0.0,1.0
1999-06-11,33.69,34.0,31.75,31.81,82978,12.5032353003743,12.6182843636903,11.7832508396226,11.8055184002644,223584.436575093,0.0,1.0
1999-06-14,31.5,33.0,30.63,33.0,132400,11.6904693369484,12.2471583529935,11.3675897076422,12.2471583529935,356752.143972405,0.0,1.0
1999-06-15,31.06,31.25,30.69,31.25,94844,11.5271738922418,11.5976878342742,11.389857268284,11.5976878342742,255557.40440271,0.0,1.0
1999-06-16,32.0,32.0,31.06,31.06,71378,11.8760323422968,11.8760323422968,11.5271738922418,11.5271738922418,192328.206438537,0.0,1.0
1999-06-17,31.38,31.63,30.88,31.38,69644,11.6459342156648,11.738715718339,11.4603712103164,11.6459342156648,187655.938933642,0.0,1.0
1999-06-18,31.38,31.38,31.06,31.13,83867,11.6459342156648,11.6459342156648,11.5271738922418,11.5531527129906,225979.849384695,0.0,1.0
1999-06-21,32.38,32.38,31.13,31.13,98400,12.0170602263615,12.0170602263615,11.5531527129906,11.5531527129906,265139.055641124,0.0,1.0
1999-06-22,32.31,32.31,32.0,32.0,108844,11.9910814056128,11.9910814056128,11.8760323422968,11.8760323422968,293280.440774414,0.0,1.0
1999-06-23,32.5,32.5,31.75,32.13,25867,12.0615953476452,12.0615953476452,11.7832508396226,11.9242787236874,69698.6987019198,0.0,1.0
1999-06-24,32.5,32.63,31.88,32.38,32844,12.0615953476452,12.1098417290357,11.8314972210132,12.0170602263615,88498.2433280184,0.0,1.0
1999-06-25,32.31,32.5,32.25,32.5,16044,11.9910814056128,12.0615953476452,11.968813844971,12.0615953476452,43230.5996819732,0.0,1.0
1999-06-28,32.0,32.38,31.69,32.13,22578,11.8760323422968,12.0170602263615,11.7609832789808,11.9242787236874,60836.4796571673,0.0,1.0
1999-06-29,32.44,32.5,32.25,32.38,26667,12.0393277870034,12.0615953476452,11.968813844971,12.0170602263615,71854.3007803028,0.0,1.0
1999-06-30,35.94,35.94,32.31,32.44,43244,13.3382688244421,13.3382688244421,11.9910814056128,12.0393277870034,116521.070346999,0.0,1.0
1999-07-01,34.31,35.88,34.31,35.88,86578,12.7333334270063,13.3160012638003,12.7333334270063,13.3160012638003,233284.645927817,0.0,1.0
1999-07-02,37.63,38.38,34.38,34.38,247467,13.9654717825196,14.2438162905422,12.7593122477551,12.7593122477551,666800.474414043,0.0,1.0
1999-07-06,39.75,40.19,38.19,38.25,151600,14.7522589251968,14.9155543699034,14.1733023485098,14.1955699091516,408486.593853599,0.0,1.0
1999-07-07,39.75,40.0,38.25,39.63,67867,14.7522589251968,14.845040427871,14.1955699091516,14.7077238039132,182867.807817033,0.0,1.0
1999-07-08,40.19,41.38,40.06,41.0,89467,14.9155543699034,15.3571943226325,14.8673079885128,15.2161664385677,241069.063933377,0.0,1.0
1999-07-09,43.81,43.81,39.5,40.0,95378,16.2590305286257,16.2590305286257,14.6594774225226,14.845040427871,256996.26879003,0.0,1.0
1999-07-12,42.5,43.75,40.75,43.75,68267,15.7728554546129,16.2367629679839,15.1233849358935,16.2367629679839,183945.608856225,0.0,1.0
1999-07-13,42.75,42.81,42.0,42.13,78800,15.8656369572871,15.8879045179289,15.5872924492645,15.6355388306551,212326.804720737,0.0,1.0
1999-07-14,42.13,43.25,42.13,42.56,198978,15.6355388306551,16.0511999626355,15.6355388306551,15.7951230152547,536146.737940644,0.0,1.0
1999-07-15,41.25,42.88,38.63,42.19,127067,15.3089479412419,15.9138833386777,14.3365977932164,15.6578063912969,342382.361617385,0.0,1.0
1999-07-16,39.94,41.0,39.63,41.0,110000,14.8227728672292,15.2161664385677,14.7077238039132,15.2161664385677,296395.285777677,0.0,1.0
1999-07-19,39.5,40.13,39.06,39.94,31867,14.6594774225226,14.8932868092615,14.496181977816,14.8227728672292,85865.7142897932,0.0,1.0
1999-07-20,38.94,39.56,38.75,39.56,47067,14.4516468565324,14.6817449831644,14.3811329145,14.6817449831644,126822.153779072,0.0,1.0
1999-07-21,39.19,39.25,38.88,38.94,47244,14.5444283592066,14.5666959198484,14.4293792958906,14.4516468565324,127299.080738915,0.0,1.0
1999-07-22,38.38,39.06,38.25,39.06,29067,14.2438162905422,14.496181977816,14.1955699091516,14.496181977816,78321.1070154524,0.0,1.0
1999-07-23,37.38,38.25,37.06,38.25,19867,13.8726902798454,14.1955699091516,13.7539299564224,14.1955699091516,53531.6831140467,0.0,1.0
1999-07-26,36.81,36.94,36.25,36.5,64800,13.6611484537483,13.7093948351388,13.4533178877581,13.5460993904323,174603.768349032,0.0,1.0
1999-07-27,36.44,37.19,36.38,37.0,16178,13.5238318297904,13.802176337813,13.5015642691486,13.7316623957806,43591.6630301027,0.0,1.0
1999-07-28,35.63,36.5,35.25,36.5,30044,13.2232197611261,13.5460993904323,13.0821918770613,13.5460993904323,80953.6360536776,0.0,1.0
1999-07-29,36.81,37.0,34.88,35.31,56000,13.6611484537483,13.7316623957806,12.9448752531035,13.1044594377031,150892.145486817,0.0,1.0
1999-07-30,38.38,38.5,37.31,37.31,21600,14.2438162905422,14.2883514118258,13.8467114590966,13.8467114590966,58201.256116344,0.0,1.0
1999-08-02,36.94,39.38,36.88,38.38,54978,13.7093948351388,14.614942301239,13.687127274497,14.2438162905422,148138.363831684,0.0,1.0
1999-08-03,37.69,37.88,36.81,37.31,22578,13.9877393431614,14.0582532851938,13.6611484537483,13.8467114590966,60836.4796571675,0.0,1.0
1999-08-04,36.63,37.75,36.5,37.5,25778,13.5943457718228,14.0100069038032,13.5460993904323,13.917225401129,69458.8879707001,0.0,1.0
1999-08-05,35.5,36.88,34.88,36.88,82844,13.1749733797355,13.687127274497,12.9448752531035,13.687127274497,223223.373226963,0.0,1.0
1999-08-06,34.56,35.69,34.5,35.38,89378,12.8261149296805,13.2454873217679,12.8038473690387,13.1304382584519,240829.253202158,0.0,1.0
1999-08-09,33.5,34.5,32.38,34.5,211244,12.4327213583419,12.8038473690387,12.0170602263615,12.8038473690387,569197.506807455,0.0,1.0
1999-08-10,32.25,33.25,31.38,33.25,418800,11.968813844971,12.3399398556677,11.6459342156648,12.3399398556677,1128457.68803356,0.0,1.0
1999-08-11,32.0,32.25,31.31,32.25,29200,11.8760323422968,11.968813844971,11.619955394916,11.968813844971,78679.4758609835,0.0,1.0
1999-08-12,31.88,32.44,31.81,32.0,89600,11.8314972210132,12.0393277870034,11.8055184002644,11.8760323422968,241427.432778908,0.0,1.0
1999-08-13,31.88,32.25,31.63,31.88,127778,11.8314972210132,11.968813844971,11.738715718339,11.8314972210132,344298.152964546,0.0,1.0
1999-08-16,32.0,32.25,31.88,32.0,38444,11.8760323422968,11.968813844971,11.8314972210132,11.8760323422968,103587.4578767,0.0,1.0
1999-08-17,32.5,32.75,32.13,32.25,118000,12.0615953476452,12.1543768503194,11.9242787236874,11.968813844971,317951.306561508,0.0,1.0
1999-08-18,32.56,32.56,32.31,32.5,124000,12.083862908287,12.083862908287,11.9910814056128,12.0615953476452,334118.322149382,0.0,1.0
1999-08-19,33.0,33.75,32.0,32.44,219244,12.2471583529935,12.5255028610161,11.8760323422968,12.0393277870034,590753.527591286,0.0,1.0
1999-08-20,34.5,36.69,33.25,33.5,206267,12.8038473690387,13.6166133324646,12.3399398556677,12.4327213583419,555786.967377312,0.0,1.0
1999-08-23,35.19,35.44,34.5,34.5,72267,13.0599243164195,13.1527058190937,12.8038473690387,12.8038473690387,194723.61924814,0.0,1.0
1999-08-24,34.31,35.44,34.25,35.44,34444,12.7333334270063,13.1527058190937,12.7110658663645,13.1527058190937,92809.4474847851,0.0,1.0
1999-08-25,35.25,35.5,33.25,34.44,83778,13.0821918770613,13.1749733797355,12.3399398556677,12.7815798083969,225740.038653475,0.0,1.0
1999-08-26,36.25,37.25,35.5,35.5,146000,13.4533178877581,13.8244438984548,13.1749733797355,13.1749733797355,393397.379304917,0.0,1.0
1999-08-27,36.31,37.38,36.25,36.31,81644,13.4755854483999,13.8726902798454,13.4533178877581,13.4755854483999,219989.970109388,0.0,1.0
1999-08-30,35.38,36.19,35.25,36.19,48178,13.1304382584519,13.4310503271163,13.0821918770613,13.4310503271163,129815.746165427,0.0,1.0
1999-08-31,36.81,37.13,35.5,35.5,123867,13.6611484537483,13.7799087771712,13.1749733797355,13.1749733797355,333759.95330385,0.0,1.0
1999-09-01,37.13,37.13,36.75,36.81,70667,13.7799087771712,13.7799087771712,13.6388808931064,13.6611484537483,190412.415091375,0.0,1.0
1999-09-02,36.75,37.0,36.75,37.0,60044,13.6388808931064,13.7316623957806,13.6388808931064,13.7316623957806,161788.713993045,0.0,1.0
1999-09-03,37.44,37.88,37.19,37.19,166178,13.8949578404872,14.0582532851938,13.802176337813,13.802176337813,447767.052726937,0.0,1.0
1999-09-07,39.06,39.06,37.44,37.44,82267,14.496181977816,14.496181977816,13.8949578404872,13.8949578404872,221668.645227929,0.0,1.0
1999-09-08,39.0,40.06,38.81,38.94,336978,14.4739144171742,14.8673079885128,14.4034004751418,14.4516468565324,907988.096461731,0.0,1.0
1999-09-09,40.5,40.75,39.25,39.25,170578,15.0306034332194,15.1233849358935,14.5666959198484,14.5666959198484,459622.864158042,0.0,1.0
1999-09-10,41.0,41.44,40.06,40.5,255778,15.2161664385677,15.3794618832743,14.8673079885128,15.0306034332194,689194.485505847,0.0,1.0
1999-09-13,40.94,41.13,40.69,41.0,180667,15.1938988779259,15.2644128199583,15.1011173752517,15.2161664385677,486807.700869054,0.0,1.0
1999-09-14,40.0,40.75,39.81,40.75,87378,14.845040427871,15.1233849358935,14.7745264858386,15.1233849358935,235440.248006199,0.0,1.0
1999-09-15,40.31,40.88,40.0,40.0,88178,14.960089491187,15.1716313172841,14.845040427871,14.845040427871,237595.850084582,0.0,1.0
1999-09-16,39.69,40.38,39.5,40.38,134800,14.729991364555,14.9860683119357,14.6594774225226,14.9860683119357,363218.950207554,0.0,1.0
1999-09-17,38.56,39.44,37.5,39.44,139600,14.3106189724676,14.6372098618808,13.917225401129,14.6372098618808,376152.562677854,0.0,1.0
1999-09-20,38.75,39.19,38.75,38.81,35378,14.3811329145,14.5444283592066,14.3811329145,14.4034004751418,95326.1129112972,0.0,1.0
1999-09-21,38.25,38.63,38.13,38.63,28000,14.1955699091516,14.3365977932164,14.151034787868,14.3365977932164,75446.072743409,0.0,1.0
1999-09-22,38.19,38.25,38.06,38.06,34400,14.1733023485098,14.1955699091516,14.1250559671192,14.1250559671192,92690.8893704739,0.0,1.0
1999-09-23,36.5,38.13,36.25,38.13,147600,13.5460993904323,14.151034787868,13.4533178877581,14.151034787868,397708.583461683,0.0,1.0
1999-09-24,35.94,36.5,35.69,36.5,27067,13.3382688244421,13.5460993904323,13.2454873217679,13.5460993904323,72932.1018194945,0.0,1.0
1999-09-27,35.5,36.31,35.5,35.69,38000,13.1749733797355,13.4755854483999,13.1749733797355,13.2454873217679,102391.098723198,0.0,1.0
1999-09-28,34.81,35.63,34.13,35.63,85200,12.9188964323547,13.2232197611261,12.6665307450809,13.2232197611261,229571.621347802,0.0,1.0
1999-09-29,33.88,34.81,33.56,34.81,100400,12.5737492424067,12.9188964323547,12.4549889189837,12.9188964323547,270528.060837081,0.0,1.0
1999-09-30,35.31,35.31,33.56,33.75,177644,13.1044594377031,13.1044594377031,12.4549889189837,12.5255028610161,478662.219515362,0.0,1.0
1999-10-01,35.0,35.56,34.56,35.56,20178,12.9894103743871,13.1972409403773,12.8261149296805,13.1972409403773,54369.6734220181,0.0,1.0
1999-10-04,36.0,36.63,34.94,35.0,69867,13.3605363850839,13.5943457718228,12.9671428137453,12.9894103743871,188256.813012991,0.0,1.0
1999-10-05,36.56,37.0,36.0,36.0,73600,13.5683669510741,13.7316623957806,13.3605363850839,13.3605363850839,198315.391211246,0.0,1.0
1999-10-06,37.38,37.5,36.31,36.31,110844,13.8726902798454,13.917225401129,13.4755854483999,13.4755854483999,298669.445970373,0.0,1.0
1999-10-07,36.5,37.88,36.44,37.38,60844,13.5460993904323,14.0582532851938,13.5238318297904,13.8726902798454,163944.316071427,0.0,1.0
1999-10-08,36.75,36.88,36.5,36.69,86800,13.6388808931064,13.687127274497,13.5460993904323,13.6166133324646,233882.825504569,0.0,1.0
1999-10-11,36.13,36.75,35.88,36.75,18400,13.4087827664745,13.6388808931064,13.3160012638003,13.6388808931064,49578.8478028114,0.0,1.0
1999-10-12,36.06,36.38,35.94,36.38,14667,13.3828039457257,13.5015642691486,13.3382688244421,13.5015642691486,39520.2696045563,0.0,1.0
1999-10-13,35.5,36.0,34.81,35.81,39244,13.1749733797355,13.3605363850839,12.9188964323547,13.2900224430515,105743.059955084,0.0,1.0
1999-10-14,35.31,35.5,35.0,35.5,25778,13.1044594377031,13.1749733797355,12.9894103743871,13.1749733797355,69458.8879706998,0.0,1.0
1999-10-15,35.38,35.38,34.75,35.38,29600,13.1304382584519,13.1304382584519,12.8966288717129,13.1304382584519,79757.276900175,0.0,1.0
1999-10-18,27.75,29.0,26.0,27.0,763778,10.2987467968355,10.7626543102065,9.64927627811613,10.0204022888129,2058001.80527912,0.0,1.0
1999-10-19,27.25,29.0,27.0,28.0,412978,10.1131837914871,10.7626543102065,10.0204022888129,10.3915282995097,1112770.29390813,0.0,1.0
1999-10-20,27.25,27.56,26.5,27.5,141467,10.1131837914871,10.2282328548031,9.83483928346451,10.2059652941613,381183.19902828,0.0,1.0
1999-10-21,29.0,29.0,27.0,27.38,102978,10.7626543102065,10.7626543102065,10.0204022888129,10.1614301728777,277474.488534669,0.0,1.0
1999-10-22,15.0,15.13,13.13,14.0,1329200,5.56689016045161,5.61513654184219,4.87288452044864,5.19576414975484,3581532.85323354,0.0,1.0
1999-10-25,14.5,15.0,12.0,15.0,2064178,5.38132715510323,5.56689016045161,4.45351212836129,5.56689016045161,5561932.98369087,0.0,1.0
1999-10-26,14.81,15.31,13.5,15.06,470444,5.49637621841922,5.68193922376761,5.01020114440645,5.58915772109342,1267612.58020358,0.0,1.0
1999-10-27,14.44,14.81,14.13,14.81,164978,5.35905959446142,5.49637621841922,5.24401053114542,5.49637621841922,444533.649609362,0.0,1.0
1999-10-28,14.19,14.94,14.06,14.56,90578,5.26627809178722,5.5446225998098,5.21803171039664,5.40359471574503,244062.656319732,0.0,1.0
1999-10-29,16.0,16.25,14.5,14.75,603200,5.93801617114839,6.03079767382258,5.38132715510323,5.47410865777742,1625323.96710087,0.0,1.0
1999-11-01,19.13,19.25,16.0,16.0,281200,7.09964058462929,7.1441757059129,5.93801617114839,5.93801617114839,757694.130551664,0.0,1.0
1999-11-02,18.44,18.88,17.5,18.88,132178,6.84356363724852,7.0068590819551,6.49470518719355,7.0068590819551,356153.964395654,0.0,1.0
1999-11-03,19.38,19.5,18.38,18.94,143867,7.19242208730348,7.2369572085871,6.82129607660671,7.0291266425969,387650.005263429,0.0,1.0
1999-11-04,19.5,19.94,19.13,19.63,249200,7.2369572085871,7.40025265329368,7.09964058462929,7.28520358997768,671470.04741634,0.0,1.0
1999-11-05,19.5,20.0,19.38,19.94,74800,7.2369572085871,7.42252021393548,7.19242208730348,7.40025265329368,201548.794328821,0.0,1.0
1999-11-08,19.0,19.81,18.88,19.75,110844,7.05139420323871,7.35200627190309,7.0068590819551,7.32973871126129,298669.445970372,0.0,1.0
1999-11-09,19.0,19.31,19.0,19.06,154800,7.05139420323871,7.16644326655471,7.05139420323871,7.07366176388051,417109.002167132,0.0,1.0
1999-11-10,18.63,19.0,18.38,19.0,61200,6.9140775792809,7.05139420323871,6.82129607660671,7.05139420323871,164903.558996308,0.0,1.0
1999-11-11,18.63,19.0,18.38,18.5,84667,6.9140775792809,7.05139420323871,6.82129607660671,6.86583119789032,228135.451463079,0.0,1.0
1999-11-12,18.31,18.44,17.75,18.38,88267,6.79531725585793,6.84356363724852,6.58748668986774,6.82129607660671,237835.660815803,0.0,1.0
1999-11-15,18.0,18.5,18.0,18.31,82044,6.68026819254193,6.86583119789032,6.68026819254193,6.79531725585793,221067.77114858,0.0,1.0
1999-11-16,16.81,18.0,16.13,18.0,107600,6.23862823981277,6.68026819254193,5.98626255253897,6.68026819254193,289928.479542529,0.0,1.0
1999-11-17,16.5,16.94,16.5,16.94,135600,6.12357917649677,6.28687462120335,6.12357917649677,6.28687462120335,365374.552285938,0.0,1.0
1999-11-18,16.94,17.0,16.56,16.75,294400,6.28687462120335,6.30914218184516,6.14584673713858,6.21636067917097,793261.564844986,0.0,1.0
1999-11-19,18.19,18.25,17.06,17.13,70400,6.75078213457432,6.77304969521613,6.33140974248697,6.35738856323574,189692.982897714,0.0,1.0
1999-11-22,21.38,21.5,18.06,18.06,207778,7.93467410869703,7.97920922998064,6.70253575318374,6.70253575318374,559858.360802858,0.0,1.0
1999-11-23,21.75,22.13,20.56,20.88,181200,8.07199073265484,8.21301861671961,7.63035077992568,7.74911110334864,488243.870753775,0.0,1.0
1999-11-24,22.63,23.0,21.38,21.75,118444,8.398581622068,8.53589824602581,7.93467410869703,8.07199073265484,319147.665715012,0.0,1.0
1999-11-26,23.5,23.69,22.81,22.81,26578,8.72146125137419,8.79197519340658,8.46538430399342,8.46538430399342,71614.490049083,0.0,1.0
1999-11-29,21.94,23.31,21.56,23.25,94667,8.14250467468722,8.6509473093418,8.00147679062245,8.6286797487,255080.477442868,0.0,1.0
1999-11-30,22.25,23.25,21.75,21.88,133778,8.25755373800322,8.6286797487,8.07199073265484,8.12023711404542,360465.16855242,0.0,1.0
1999-12-01,23.0,23.06,22.0,22.0,46667,8.53589824602581,8.55816580666761,8.16477223532903,8.16477223532903,125744.352739881,0.0,1.0
1999-12-02,22.88,23.0,22.5,23.0,60044,8.49136312474219,8.53589824602581,8.35033524067742,8.53589824602581,161788.713993045,0.0,1.0
1999-12-03,22.63,23.19,22.5,22.75,105778,8.398581622068,8.60641218805819,8.35033524067742,8.44311674335161,285019.095809011,0.0,1.0
1999-12-06,23.13,23.19,22.25,22.5,89200,8.58414462741639,8.60641218805819,8.25755373800322,8.35033524067742,240349.631739717,0.0,1.0
1999-12-07,24.5,25.0,23.25,23.25,92844,9.09258726207097,9.27815026741935,8.6286797487,8.6286797487,250168.399206752,0.0,1.0
1999-12-08,25.5,27.13,24.5,24.5,166444,9.46371327276774,10.0686486702035,9.09258726207097,9.09258726207097,448483.790417999,0.0,1.0
1999-12-09,25.25,25.94,24.75,25.63,140400,9.37093177009355,9.62700871747432,9.18536876474516,9.51195965415832,378308.164756236,0.0,1.0
1999-12-10,24.31,24.88,23.25,24.88,57778,9.02207332003858,9.23361514613574,8.6286797487,9.23361514613574,155682.971106024,0.0,1.0
1999-12-13,25.5,25.5,23.94,24.06,90267,9.46371327276774,9.46371327276774,8.88475669608077,8.92929181736439,243224.666011761,0.0,1.0
1999-12-14,24.38,25.25,23.25,25.25,178267,9.04805214078735,9.37093177009355,8.6286797487,9.37093177009355,480340.894633903,0.0,1.0
1999-12-15,24.0,24.38,23.88,24.13,305644,8.90702425672258,9.04805214078735,8.86248913543896,8.95527063811316,823558.55205666,0.0,1.0
1999-12-16,22.94,24.75,22.56,24.0,68578,8.513630685384,9.18536876474516,8.37260280131922,8.90702425672258,184783.599164196,0.0,1.0
1999-12-17,21.62,23.38,21.62,22.94,160267,8.02374435126426,8.67692613009058,8.02374435126426,8.513630685384,431839.847870283,0.0,1.0
1999-12-20,20.56,21.63,20.25,21.38,182178,7.63035077992568,8.02745561137122,7.51530171660968,7.93467410869703,490879.094294598,0.0,1.0
1999-12-21,21.0,21.5,19.13,20.81,194978,7.79364622463226,7.97920922998064,7.09964058462929,7.72313228259987,525368.727548728,0.0,1.0
1999-12-22,20.88,21.44,20.75,21.25,108000,7.74911110334864,7.95694166933884,7.70086472195806,7.88642772730645,291006.280581721,0.0,1.0
1999-12-23,21.13,22.13,20.75,20.75,166578,7.84189260602284,8.21301861671961,7.70086472195806,7.70086472195806,448844.853766128,0.0,1.0
1999-12-27,20.88,21.19,20.75,21.13,96044,7.74911110334864,7.86416016666464,7.70086472195806,7.84189260602284,258790.807520285,0.0,1.0
1999-12-28,21.63,22.5,20.75,20.75,69200,8.02745561137122,8.35033524067742,7.70086472195806,7.70086472195806,186459.579780139,0.0,1.0
1999-12-29,21.88,22.13,21.38,21.38,18667,8.12023711404542,8.21301861671961,7.93467410869703,7.93467410869703,50298.279996472,0.0,1.0
1999-12-30,22.38,23.0,21.75,21.75,30000,8.3058001193938,8.53589824602581,8.07199073265484,8.07199073265484,80835.0779393668,0.0,1.0
1999-12-31,22.94,23.0,22.13,22.75,53067,8.513630685384,8.53589824602581,8.21301861671961,8.44311674335161,142989.169366946,0.0,1.0
2000-01-03,22.0,22.81,21.5,22.75,64800,8.16477223532903,8.46538430399342,7.97920922998064,8.44311674335161,174603.768349032,0.0,1.0
2000-01-04,19.88,21.81,19.88,21.81,120978,7.37798509265187,8.09425829329664,7.37798509265187,8.09425829329664,325975.53529829,0.0,1.0
2000-01-05,19.88,20.56,19.75,19.94,350578,7.37798509265187,7.63035077992568,7.32973871126129,7.40025265329368,944633.331794244,0.0,1.0
2000-01-06,19.38,20.0,19.31,20.0,430667,7.19242208730348,7.42252021393548,7.16644326655471,7.42252021393548,1160433.35036378,0.0,1.0
2000-01-07,18.56,19.25,18.5,19.25,77467,6.88809875853213,7.1441757059129,6.86583119789032,7.1441757059129,208735.032757631,0.0,1.0
2000-01-10,19.0,19.5,18.63,18.75,108844,7.05139420323871,7.2369572085871,6.9140775792809,6.95861270056452,293280.440774415,0.0,1.0
2000-01-11,17.81,19.0,17.81,19.0,54800,6.60975425050955,7.05139420323871,6.60975425050955,7.05139420323871,147658.742369243,0.0,1.0
2000-01-12,18.56,18.69,18.0,18.06,124578,6.88809875853213,6.93634513992271,6.68026819254193,6.70253575318374,335675.744651014,0.0,1.0
2000-01-13,19.69,19.75,18.81,18.81,46667,7.30747115061948,7.32973871126129,6.98088026120632,6.98088026120632,125744.352739881,0.0,1.0
2000-01-14,20.0,20.31,19.94,19.94,441600,7.42252021393548,7.53756927725148,7.40025265329368,7.40025265329368,1189892.34726748,0.0,1.0
2000-01-18,18.63,19.5,18.56,19.5,92000,6.9140775792809,7.2369572085871,6.88809875853213,7.2369572085871,247894.239014058,0.0,1.0
2000-01-19,20.0,20.0,18.38,18.75,418178,7.42252021393548,7.42252021393548,6.82129607660671,6.95861270056452,1126781.70741762,0.0,1.0
2000-01-20,19.81,20.81,19.5,20.38,187600,7.35200627190309,7.72313228259987,7.2369572085871,7.56354809800026,505488.68738084,0.0,1.0
2000-01-21,22.0,22.0,19.81,19.81,166667,8.16477223532903,8.16477223532903,7.35200627190309,7.35200627190309,449084.664497348,0.0,1.0
2000-01-24,23.5,23.5,22.56,22.69,228978,8.72146125137419,8.72146125137419,8.37260280131922,8.42084918270981,616981.815880011,0.0,1.0
2000-01-25,28.88,30.0,26.88,30.0,750267,10.7181191889228,11.1337803209032,9.97586716752929,11.1337803209032,2021596.38067784,0.0,1.0
2000-01-26,27.56,28.69,26.63,28.63,121467,10.2282328548031,10.6476052468904,9.88308566485509,10.6253376862486,327293.147068702,0.0,1.0
2000-01-27,26.81,27.63,26.75,27.63,138178,9.94988834678051,10.2542116755519,9.92762078613871,10.2542116755519,372320.979983528,0.0,1.0
2000-01-28,26.5,27.25,26.38,27.0,66667,9.83483928346451,10.1131837914871,9.7903041621809,10.0204022888129,179634.404699459,0.0,1.0
2000-01-31,25.19,26.5,24.75,26.5,144178,9.34866420945174,9.83483928346451,9.18536876474516,9.83483928346451,388487.995571401,0.0,1.0
2000-02-01,25.69,25.81,24.5,25.69,72000,9.53422721480013,9.57876233608374,9.09258726207097,9.53422721480013,194004.18705448,0.0,1.0
2000-02-02,26.88,27.5,25.25,25.44,80667,9.97586716752929,10.2059652941613,9.37093177009355,9.44144571212593,217357.441071163,0.0,1.0
2000-02-03,27.94,29.0,27.06,27.31,120578,10.3692607388679,10.7626543102065,10.0426698494547,10.1354513521289,324897.734259098,0.0,1.0
2000-02-04,27.5,27.94,26.88,27.94,176978,10.2059652941613,10.3692607388679,9.97586716752929,10.3692607388679,476867.680785108,0.0,1.0
2000-02-07,29.75,30.38,27.63,27.75,147200,11.040998818229,11.274808204968,10.2542116755519,10.2987467968355,396630.782422494,0.0,1.0
2000-02-08,29.94,30.5,27.75,29.0,418844,11.1115127602614,11.3193433262516,10.2987467968355,10.7626543102065,1128576.24614787,0.0,1.0
2000-02-09,35.38,35.38,28.0,28.0,315644,13.1304382584519,13.1304382584519,10.3915282995097,10.3915282995097,850503.578036448,0.0,1.0
2000-02-10,34.13,34.5,33.25,34.0,491778,12.6665307450809,12.8038473690387,12.3399398556677,12.6182843636903,1325097.09862886,0.0,1.0
2000-02-11,32.06,34.06,31.63,34.06,129200,11.8982999029386,12.6405519243321,11.738715718339,12.6405519243321,348129.735658872,0.0,1.0
2000-02-14,30.63,32.75,30.63,32.31,127244,11.3675897076422,12.1543768503194,11.3675897076422,11.9910814056128,342859.288577226,0.0,1.0
2000-02-15,29.75,30.63,29.56,30.63,232800,11.040998818229,11.3675897076422,10.9704848761966,11.3675897076422,627280.204809488,0.0,1.0
2000-02-16,29.75,30.0,29.63,30.0,26578,11.040998818229,11.1337803209032,10.9964636969454,11.1337803209032,71614.4900490832,0.0,1.0
2000-02-17,30.81,31.38,30.0,30.25,138044,11.4343923895676,11.6459342156648,11.1337803209032,11.2265618235774,371959.916635399,0.0,1.0
2000-02-18,30.44,31.5,30.0,30.56,70444,11.2970757656098,11.6904693369484,11.1337803209032,11.3416108868934,189811.541012025,0.0,1.0
2000-02-22,30.56,31.5,29.91,31.5,104978,11.3416108868934,11.6904693369484,11.1003789799405,11.6904693369484,282863.493730629,0.0,1.0
2000-02-23,30.19,31.44,30.06,30.44,96800,11.2042942629356,11.6682017763066,11.156047881545,11.2970757656098,260827.851484357,0.0,1.0
2000-02-24,31.13,31.5,29.5,30.19,84978,11.5531527129906,11.6904693369484,10.9482173155548,11.2042942629356,228973.44177105,0.0,1.0
2000-02-25,31.06,31.13,30.5,30.88,46178,11.5271738922418,11.5531527129906,11.3193433262516,11.4603712103164,124426.740969469,0.0,1.0
2000-02-28,31.13,31.19,30.25,31.19,18667,11.5531527129906,11.5754202736324,11.2265618235774,11.5754202736324,50298.2799964719,0.0,1.0
2000-02-29,31.63,32.5,30.44,31.38,47244,11.738715718339,12.0615953476452,11.2970757656098,11.6459342156648,127299.080738914,0.0,1.0
2000-03-01,34.63,34.88,31.06,31.38,92800,12.8520937504293,12.9448752531035,11.5271738922418,11.6459342156648,250049.841092441,0.0,1.0
2000-03-02,34.81,35.25,34.13,34.38,59378,12.9188964323547,13.0821918770613,12.6665307450809,12.7593122477551,159994.175262791,0.0,1.0
2000-03-03,35.44,35.69,34.44,34.56,43867,13.1527058190937,13.2454873217679,12.7815798083969,12.8261149296805,118199.74546554,0.0,1.0
2000-03-06,35.94,35.94,35.0,35.38,112978,13.3382688244421,13.3382688244421,12.9894103743871,13.1304382584519,304419.514514458,0.0,1.0
2000-03-07,34.5,35.44,32.94,35.44,108178,12.8038473690387,13.1527058190937,12.2248907923517,13.1527058190937,291485.902044161,0.0,1.0
2000-03-08,33.38,36.0,33.13,34.0,119378,12.3881862370583,13.3605363850839,12.2954047343841,12.6182843636903,321664.331141525,0.0,1.0
2000-03-09,34.0,34.56,33.25,33.25,42844,12.6182843636903,12.8261149296805,12.3399398556677,12.3399398556677,115443.269307808,0.0,1.0
2000-03-10,34.0,35.94,33.88,34.25,82044,12.6182843636903,13.3382688244421,12.5737492424067,12.7110658663645,221067.771148581,0.0,1.0
2000-03-13,34.63,34.69,33.75,34.0,28844,12.8520937504293,12.8743613110711,12.5255028610161,12.6182843636903,77720.2329361031,0.0,1.0
2000-03-14,32.75,35.25,32.0,34.75,77644,12.1543768503194,13.0821918770613,11.8760323422968,12.8966288717129,209211.959717472,0.0,1.0
2000-03-15,30.5,32.5,30.44,32.5,54444,11.3193433262516,12.0615953476452,11.2970757656098,12.0615953476452,146699.499444363,0.0,1.0
2000-03-16,30.94,30.94,30.19,30.44,62400,11.4826387709582,11.4826387709582,11.2042942629356,11.2970757656098,168136.962113883,0.0,1.0
2000-03-17,30.75,30.88,30.25,30.44,165067,11.4121248289258,11.4603712103164,11.2265618235774,11.2970757656098,444773.460340582,0.0,1.0
2000-03-20,30.56,30.75,30.25,30.25,50978,11.3416108868934,11.4121248289258,11.2265618235774,11.2265618235774,137360.353439768,0.0,1.0
2000-03-21,33.13,33.75,30.06,30.06,80844,12.2954047343841,12.5255028610161,11.156047881545,11.156047881545,217834.368031006,0.0,1.0
2000-03-22,34.31,34.88,33.38,33.38,91644,12.7333334270063,12.9448752531035,12.3881862370583,12.3881862370583,246934.996089178,0.0,1.0
2000-03-23,35.06,35.44,34.0,34.31,180578,13.0116779350289,13.1527058190937,12.6182843636903,12.7333334270063,486567.890137832,0.0,1.0
2000-03-24,35.06,35.5,34.25,35.25,49644,13.0116779350289,13.1749733797355,12.7110658663645,13.0821918770613,133765.886974064,0.0,1.0
2000-03-27,35.0,35.19,34.25,34.94,94400,12.9894103743871,13.0599243164195,12.7110658663645,12.9671428137453,254361.045249207,0.0,1.0
2000-03-28,36.0,36.63,34.56,34.56,132178,13.3605363850839,13.5943457718228,12.8261149296805,12.8261149296805,356153.964395653,0.0,1.0
2000-03-29,38.44,39.0,35.38,36.0,361867,14.266083851184,14.4739144171742,13.1304382584519,13.3605363850839,975051.571622828,0.0,1.0
2000-03-30,38.06,39.31,37.38,37.75,345644,14.1250559671192,14.5889634804902,13.8726902798454,14.0100069038032,931338.655975818,0.0,1.0
2000-03-31,37.0,38.31,37.0,37.81,273067,13.7316623957806,14.2178374697934,13.7316623957806,14.032274464445,735779.740922304,0.0,1.0
2000-04-03,37.25,37.25,36.19,37.0,51200,13.8244438984548,13.8244438984548,13.4310503271163,13.7316623957806,137958.53301652,0.0,1.0
2000-04-04,35.25,37.75,35.25,37.63,118844,13.0821918770613,14.0100069038032,13.0821918770613,13.9654717825196,320225.466754203,0.0,1.0
2000-04-05,36.94,37.25,35.25,35.25,305644,13.7093948351388,13.8244438984548,13.0821918770613,13.0821918770613,823558.552056663,0.0,1.0
2000-04-06,37.56,39.31,37.06,37.19,162800,13.9394929617708,14.5889634804902,13.7539299564224,13.802176337813,438665.022950965,0.0,1.0
2000-04-07,39.81,39.94,37.31,37.31,127644,14.7745264858386,14.8227728672292,13.8467114590966,13.8467114590966,343937.089616417,0.0,1.0
2000-04-10,38.75,39.94,38.63,39.94,119867,14.3811329145,14.8227728672292,14.3365977932164,14.8227728672292,322981.942911936,0.0,1.0
2000-04-11,38.88,39.0,38.25,38.25,301644,14.4293792958906,14.4739144171742,14.1955699091516,14.1955699091516,812780.541664744,0.0,1.0
2000-04-12,34.38,38.75,33.0,38.69,205867,12.7593122477551,14.3811329145,12.2471583529935,14.3588653538582,554709.16633812,0.0,1.0
2000-04-13,35.25,36.94,34.5,34.88,327378,13.0821918770613,13.7093948351388,12.8038473690387,12.9448752531035,882120.871521133,0.0,1.0
2000-04-14,32.94,36.13,32.88,35.0,61867,12.2248907923517,13.4087827664745,12.2026232317099,12.9894103743871,166700.792229161,0.0,1.0
2000-04-17,33.19,33.88,31.63,32.69,128267,12.3176722950259,12.5737492424067,11.738715718339,12.1321092896775,345615.764734959,0.0,1.0
2000-04-18,33.94,34.75,31.75,33.0,596178,12.5960168030485,12.8966288717129,11.7832508396226,12.2471583529935,1606403.16985786,0.0,1.0
2000-04-19,34.5,34.56,32.56,34.19,219644,12.8038473690387,12.8261149296805,12.083862908287,12.6887983057227,591831.328630476,0.0,1.0
2000-04-20,35.94,36.25,34.94,35.25,194844,13.3382688244421,13.4533178877581,12.9671428137453,13.0821918770613,525007.664200598,0.0,1.0
2000-04-24,37.0,37.69,35.19,35.69,144978,13.7316623957806,13.9877393431614,13.0599243164195,13.2454873217679,390643.597649785,0.0,1.0
2000-04-25,40.94,42.5,37.06,37.06,608578,15.1938988779259,15.7728554546129,13.7539299564224,13.7539299564224,1639815.0020728,0.0,1.0
2000-04-26,39.19,40.94,38.81,40.69,147778,14.5444283592066,15.1938988779259,14.4034004751418,15.1011173752517,398188.204924124,0.0,1.0
2000-04-27,38.31,39.88,38.25,38.94,98444,14.2178374697934,14.8005053065874,14.1955699091516,14.4516468565324,265257.613755434,0.0,1.0
2000-04-28,40.19,40.75,39.0,39.0,115644,14.9155543699034,15.1233849358935,14.4739144171742,14.4739144171742,311603.05844067,0.0,1.0
2000-05-01,40.25,41.75,39.63,39.63,131778,14.9378219305452,15.4945109465903,14.7077238039132,14.7077238039132,355076.163356461,0.0,1.0
2000-05-02,38.38,40.13,38.25,39.63,74044,14.2438162905422,14.8932868092615,14.1955699091516,14.7077238039132,199511.750364749,0.0,1.0
2000-05-03,37.31,38.19,37.0,38.19,59244,13.8467114590966,14.1733023485098,13.7316623957806,14.1733023485098,159633.111914662,0.0,1.0
2000-05-04,38.75,39.69,37.56,37.56,62578,14.3811329145,14.729991364555,13.9394929617708,13.9394929617708,168616.583576323,0.0,1.0
2000-05-05,38.69,38.94,37.88,38.94,35067,14.3588653538582,14.4516468565324,14.0582532851938,14.4516468565324,94488.1226033258,0.0,1.0
2000-05-08,38.19,39.06,38.13,38.13,77244,14.1733023485098,14.496181977816,14.151034787868,14.151034787868,208134.158678282,0.0,1.0
2000-05-09,36.94,38.44,36.63,38.44,79644,13.7093948351388,14.266083851184,13.5943457718228,14.266083851184,214600.964913431,0.0,1.0
2000-05-10,36.0,36.94,35.38,36.31,100800,13.3605363850839,13.7093948351388,13.1304382584519,13.4755854483999,271605.861876272,0.0,1.0
2000-05-11,36.88,38.19,36.06,36.06,54844,13.687127274497,14.1733023485098,13.3828039457257,13.3828039457257,147777.300483555,0.0,1.0
2000-05-12,36.38,37.81,35.75,36.88,57378,13.5015642691486,14.032274464445,13.2677548824097,13.687127274497,154605.170066833,0.0,1.0
2000-05-15,37.06,37.13,36.38,36.63,78400,13.7539299564224,13.7799087771712,13.5015642691486,13.5943457718228,211249.003681546,0.0,1.0
2000-05-16,36.88,38.0,36.25,37.31,65467,13.687127274497,14.1027884064774,13.4533178877581,13.8467114590966,176401.001581885,0.0,1.0
2000-05-17,36.94,37.13,36.56,37.13,50667,13.7093948351388,13.7799087771712,13.5683669510741,13.7799087771712,136522.363131797,0.0,1.0
2000-05-18,37.88,38.0,36.5,36.94,102400,14.0582532851938,14.1027884064774,13.5460993904323,13.7093948351388,275917.066033039,0.0,1.0
2000-05-19,36.81,37.88,36.25,37.88,76578,13.6611484537483,14.0582532851938,13.4533178877581,14.0582532851938,206339.619948027,0.0,1.0
2000-05-22,35.94,37.63,34.63,36.81,74978,13.3382688244421,13.9654717825196,12.8520937504293,13.6611484537483,202028.415791261,0.0,1.0
2000-05-23,36.19,37.19,35.69,35.69,30267,13.4310503271163,13.802176337813,13.2454873217679,13.2454873217679,81554.5101330269,0.0,1.0
2000-05-24,34.56,36.0,33.5,36.0,61467,12.8261149296805,13.3605363850839,12.4327213583419,13.3605363850839,165622.991189969,0.0,1.0
2000-05-25,35.75,36.81,34.81,34.81,83600,13.2677548824097,13.6611484537483,12.9188964323547,12.9188964323547,225260.417191035,0.0,1.0
2000-05-26,34.25,35.81,33.88,35.56,225467,12.7110658663645,13.2900224430515,12.5737492424067,13.1972409403773,607521.417258508,0.0,1.0
2000-05-30,34.88,34.94,34.5,34.5,76578,12.9448752531035,12.9671428137453,12.8038473690387,12.8038473690387,206339.619948027,0.0,1.0
2000-05-31,34.75,35.25,34.63,35.25,216978,12.8966288717129,13.0821918770613,12.8520937504293,13.0821918770613,584647.784704264,0.0,1.0
2000-06-01,34.56,34.88,33.69,34.25,176400,12.8261149296805,12.9448752531035,12.5032353003743,12.7110658663645,475310.258283477,0.0,1.0
2000-06-02,37.25,39.13,35.5,35.5,193867,13.8244438984548,14.5221607985648,13.1749733797355,13.1749733797355,522375.135162375,0.0,1.0
2000-06-05,37.44,38.81,36.63,36.63,65244,13.8949578404872,14.4034004751418,13.5943457718228,13.5943457718228,175800.127502535,0.0,1.0
2000-06-06,37.63,38.19,36.81,37.44,64000,13.9654717825196,14.1733023485098,13.6611484537483,13.8949578404872,172448.166270649,0.0,1.0
2000-06-07,37.19,38.0,36.94,37.63,66267,13.802176337813,14.1027884064774,13.7093948351388,13.9654717825196,178556.603660268,0.0,1.0
2000-06-08,38.0,39.56,37.44,37.44,86044,14.1027884064774,14.6817449831644,13.8949578404872,13.8949578404872,231845.781540496,0.0,1.0
2000-06-09,38.0,38.19,37.88,38.19,21067,14.1027884064774,14.1733023485098,14.0582532851938,14.1733023485098,56765.0862316214,0.0,1.0
2000-06-12,36.19,37.88,35.63,37.88,71378,13.4310503271163,14.0582532851938,13.2232197611261,14.0582532851938,192328.206438537,0.0,1.0
2000-06-13,35.63,36.19,34.63,36.19,163378,13.2232197611261,13.4310503271163,12.8520937504293,13.4310503271163,440222.445452594,0.0,1.0
2000-06-14,37.25,37.25,36.0,36.25,126044,13.8244438984548,13.8244438984548,13.3605363850839,13.4533178877581,339625.885459652,0.0,1.0
2000-06-15,36.5,37.06,35.5,37.0,51378,13.5460993904323,13.7539299564224,13.1749733797355,13.7316623957806,138438.154478959,0.0,1.0
2000-06-16,36.5,36.75,35.75,36.75,67244,13.5460993904323,13.6388808931064,13.2677548824097,13.6388808931064,181189.132698492,0.0,1.0
2000-06-19,35.88,36.25,35.13,36.25,54800,13.3160012638003,13.4533178877581,13.0376567557777,13.4533178877581,147658.742369243,0.0,1.0
2000-06-20,35.56,35.94,35.38,35.88,70978,13.1972409403773,13.3382688244421,13.1304382584519,13.3160012638003,191250.405399346,0.0,1.0
2000-06-21,35.0,35.63,34.25,35.63,104667,12.9894103743871,13.2232197611261,12.7110658663645,13.2232197611261,282025.503422657,0.0,1.0
2000-06-22,35.19,35.75,35.06,35.5,183067,13.0599243164195,13.2677548824097,13.0116779350289,13.1749733797355,493274.507104201,0.0,1.0
2000-06-23,34.94,35.31,34.63,34.94,72400,12.9671428137453,13.1044594377031,12.8520937504293,12.9671428137453,195081.988093672,0.0,1.0
2000-06-26,35.38,35.38,34.94,35.0,129244,13.1304382584519,13.1304382584519,12.9671428137453,12.9894103743871,348248.293773183,0.0,1.0
2000-06-27,36.19,36.88,35.63,35.63,104844,13.4310503271163,13.687127274497,13.2232197611261,13.2232197611261,282502.430382498,0.0,1.0
2000-06-28,36.25,36.25,35.75,35.94,85867,13.4533178877581,13.4533178877581,13.2677548824097,13.3382688244421,231368.854580653,0.0,1.0
2000-06-29,36.44,37.0,36.06,36.06,94267,13.5238318297904,13.7316623957806,13.3828039457257,13.3828039457257,254002.676403677,0.0,1.0
2000-06-30,36.58,37.88,36.31,36.31,156844,13.575789471288,14.0582532851938,13.4755854483999,13.4755854483999,422616.565477401,0.0,1.0
2000-07-03,37.94,38.0,36.56,36.56,92400,14.0805208458356,14.1027884064774,13.5683669510741,13.5683669510741,248972.04005325,0.0,1.0
2000-07-05,37.5,39.0,37.25,37.94,181467,13.917225401129,14.4739144171742,13.8244438984548,14.0805208458356,488963.302947437,0.0,1.0
2000-07-06,37.13,38.0,36.75,37.25,194844,13.7799087771712,14.1027884064774,13.6388808931064,13.8244438984548,525007.6642006,0.0,1.0
2000-07-07,37.13,37.63,37.0,37.38,157067,13.7799087771712,13.9654717825196,13.7316623957806,13.8726902798454,423217.439556751,0.0,1.0
2000-07-10,37.19,37.44,36.75,37.31,179067,13.802176337813,13.8949578404872,13.6388808931064,13.8467114590966,482496.496712287,0.0,1.0
2000-07-11,37.69,38.0,37.13,37.31,49067,13.9877393431614,14.1027884064774,13.7799087771712,13.8467114590966,132211.15897503,0.0,1.0
2000-07-12,39.63,40.0,38.06,38.25,115600,14.7077238039132,14.845040427871,14.1250559671192,14.1955699091516,311484.500326359,0.0,1.0
2000-07-13,45.0,45.13,40.5,40.5,660578,16.7006704813548,16.7489168627454,15.0306034332194,15.0306034332194,1779929.1371677,0.0,1.0
2000-07-14,52.13,52.13,45.5,46.0,894000,19.3467989376228,19.3467989376228,16.8862334867032,17.0717964920516,2408885.32259313,0.0,1.0
2000-07-17,50.0,50.0,48.38,50.0,918978,18.5563005348387,18.5563005348387,17.9550763975099,18.5563005348387,2476188.60848545,0.0,1.0
2000-07-18,46.25,50.19,45.06,50.0,361067,17.1645779947258,18.6268144768711,16.7229380419966,18.5563005348387,972895.969544445,0.0,1.0
2000-07-19,46.81,47.5,46.25,46.25,65067,17.372408560716,17.6284855080968,17.1645779947258,17.1645779947258,175323.200542693,0.0,1.0
2000-07-20,49.25,50.5,47.0,47.0,368578,18.2779560268161,18.7418635401871,17.4429225027484,17.4429225027484,993134.378557866,0.0,1.0
2000-07-21,49.19,49.63,48.19,49.0,124178,18.2556884661743,18.4189839108809,17.8845624554775,18.1851745241419,334597.943611823,0.0,1.0
2000-07-24,45.31,51.25,44.13,48.5,319378,16.8157195446708,19.0202080482097,16.3777908520486,17.9996115187935,860564.850737305,0.0,1.0
2000-07-25,44.0,46.25,43.56,45.06,235378,16.3295444706581,17.1645779947258,16.1662490259515,16.7229380419966,634226.632507074,0.0,1.0
2000-07-26,42.5,44.0,39.13,44.0,304267,15.7728554546129,16.3295444706581,14.5221607985648,16.3295444706581,819848.221979244,0.0,1.0
2000-07-27,40.81,42.88,39.63,42.44,214400,15.1456524965354,15.9138833386777,14.7077238039132,15.7505878939711,577701.357006673,0.0,1.0
2000-07-28,39.94,40.88,39.0,40.81,180000,14.8227728672292,15.1716313172841,14.4739144171742,15.1456524965354,485010.467636199,0.0,1.0
2000-07-31,41.13,41.94,40.56,41.75,196267,15.2644128199583,15.5650248886227,15.0528709938612,15.4945109465903,528841.941397524,0.0,1.0
2000-08-01,40.75,42.13,39.5,41.06,181200,15.1233849358935,15.6355388306551,14.6594774225226,15.2384339992095,488243.870753777,0.0,1.0
2000-08-02,38.81,41.0,38.44,40.5,504444,14.4034004751418,15.2161664385677,14.266083851184,15.0306034332194,1359225.66853486,0.0,1.0
2000-08-03,37.0,37.56,36.81,37.38,1761244,13.7316623957806,13.9394929617708,13.6611484537483,13.8726902798454,4745676.53367475,0.0,1.0
2000-08-04,39.0,39.0,37.31,37.88,486044,14.4739144171742,14.4739144171742,13.8467114590966,14.0582532851938,1309646.82073205,0.0,1.0
2000-08-07,38.06,40.25,37.88,39.44,164578,14.1250559671192,14.9378219305452,14.0582532851938,14.6372098618808,443455.848570171,0.0,1.0
2000-08-08,38.13,38.5,37.25,38.0,166844,14.151034787868,14.2883514118258,13.8244438984548,14.1027884064774,449561.59145719,0.0,1.0
2000-08-09,37.88,39.0,37.5,38.75,162044,14.0582532851938,14.4739144171742,13.917225401129,14.3811329145,436627.978986892,0.0,1.0
2000-08-10,39.5,39.94,37.56,37.63,156000,14.6594774225226,14.8227728672292,13.9394929617708,13.9654717825196,420342.405284707,0.0,1.0
2000-08-11,43.5,43.75,39.16,39.75,174000,16.1439814653097,16.2367629679839,14.5332945788857,14.7522589251968,468843.452048326,0.0,1.0
2000-08-14,43.69,43.94,41.0,43.25,117778,16.2144954073421,16.3072769100163,15.2161664385677,16.0511999626355,317353.126984757,0.0,1.0
2000-08-15,43.94,44.25,42.63,43.19,45467,16.3072769100163,16.4223259733323,15.8211018360035,16.0289324019937,122510.949622306,0.0,1.0
2000-08-16,47.56,47.56,44.0,44.0,179378,17.6507530687386,17.6507530687386,16.3295444706581,16.3295444706581,483334.487020257,0.0,1.0
2000-08-17,48.56,49.19,47.19,47.69,96000,18.0218790794354,18.2556884661743,17.5134364447808,17.6989994501292,258672.249405973,0.0,1.0
2000-08-18,50.94,51.0,47.63,47.75,234578,18.9051589848937,18.9274265455355,17.6767318894874,17.721267010771,632071.030428692,0.0,1.0
2000-08-21,52.44,53.13,50.38,50.88,271778,19.4618480009388,19.7179249483196,18.6973284189035,18.8828914242519,732306.527073509,0.0,1.0
2000-08-22,53.06,53.19,52.13,52.19,278044,19.6919461275708,19.7401925089614,19.3467989376228,19.3690664982646,749190.280352444,0.0,1.0
2000-08-23,53.0,53.06,52.25,52.88,189867,19.669678566929,19.6919461275708,19.3913340589064,19.6251434456454,511597.124770459,0.0,1.0
2000-08-24,54.0,54.63,53.0,53.0,236844,20.0408045776258,20.2746139643648,19.669678566929,19.669678566929,638176.773315713,0.0,1.0
2000-08-25,54.38,54.63,53.69,54.31,398667,20.1818324616906,20.2746139643648,19.9257555143098,20.1558536409418,1074209.26722845,0.0,1.0
2000-08-28,52.63,55.25,52.63,54.63,66667,19.5323619429712,20.5047120909968,19.5323619429712,20.2746139643648,179634.404699459,0.0,1.0
2000-08-29,48.44,52.63,48.38,52.63,271644,17.9773439581517,19.5323619429712,17.9550763975099,19.5323619429712,731945.46372538,0.0,1.0
2000-08-30,51.38,53.0,47.69,48.44,432578,19.0684544296003,19.669678566929,17.6989994501292,17.9773439581517,1165582.54482851,0.0,1.0
2000-08-31,51.25,52.44,51.06,51.63,310578,19.0202080482097,19.4618480009388,18.9496941061773,19.1612359322744,836853.227875087,0.0,1.0
2000-09-01,54.38,54.38,52.56,52.56,138044,20.1818324616906,20.1818324616906,19.5063831222224,19.5063831222224,371959.916635398,0.0,1.0
2000-09-05,54.31,54.94,53.38,53.56,187378,20.1558536409418,20.3896630276808,19.8107064509938,19.8775091329192,504890.507804089,0.0,1.0
2000-09-06,58.19,59.5,54.31,54.31,619067,21.5958225624453,22.0819976364581,20.1558536409418,20.1558536409418,1668077.639823,0.0,1.0
2000-09-07,61.5,61.5,58.5,58.5,385200,22.8242496578516,22.8242496578516,21.7108716257613,21.7108716257613,1037922.40074147,0.0,1.0
2000-09-08,61.75,64.25,61.0,61.5,393467,22.9170311605258,23.8448461872677,22.6386866525032,22.8242496578516,1060197.85371896,0.0,1.0
2000-09-11,60.0,62.19,59.63,61.75,126444,22.2675606418064,23.0803266052324,22.1302440178486,22.9170311605258,340703.686498844,0.0,1.0
2000-09-12,60.31,61.88,59.81,60.0,96800,22.3826097051224,22.9652775419164,22.1970466997741,22.2675606418064,260827.851484357,0.0,1.0
2000-09-13,59.75,60.0,56.56,57.75,178444,22.1747791391323,22.2675606418064,20.9908871650095,21.4325271177387,480817.821593744,0.0,1.0
2000-09-14,60.56,61.88,60.25,60.75,155778,22.4753912077966,22.9652775419164,22.3603421444806,22.545905149829,419744.225707957,0.0,1.0
2000-09-15,58.94,60.88,58.81,60.56,101600,21.8741670704679,22.5941515312196,21.8259206890773,22.4753912077966,273761.463954655,0.0,1.0
2000-09-18,57.06,59.69,56.88,59.69,111244,21.1764501703579,22.1525115784904,21.1096474884325,22.1525115784904,299747.247009564,0.0,1.0
2000-09-19,55.56,57.0,54.5,57.0,230178,20.6197611543128,21.1541826097161,20.2263675829742,21.1541826097161,620215.218997585,0.0,1.0
2000-09-20,54.88,56.0,54.75,56.0,94800,20.367395467039,20.7830565990193,20.3191490856484,20.7830565990193,255438.846288399,0.0,1.0
2000-09-21,52.88,54.88,52.31,54.88,95200,19.6251434456454,20.367395467039,19.4136016195483,20.367395467039,256516.647327591,0.0,1.0
2000-09-22,51.0,51.25,49.0,50.75,275644,18.9274265455355,19.0202080482097,18.1851745241419,18.8346450428613,742723.474117293,0.0,1.0
2000-09-25,54.94,56.75,51.25,52.0,414800,20.3896630276808,21.0614011070419,19.0202080482097,19.2985525562323,1117679.67764164,0.0,1.0
2000-09-26,55.19,55.25,54.38,54.75,180044,20.482444530355,20.5047120909968,20.1818324616906,20.3191490856484,485129.025750511,0.0,1.0
2000-09-27,55.0,56.25,53.88,55.69,186044,20.4119305883226,20.8758381016935,19.9962694563422,20.6680075357033,501296.041338384,0.0,1.0
2000-09-28,52.88,54.56,52.38,52.88,214844,19.6251434456454,20.248635143616,19.439580440297,19.6251434456454,578897.716160178,0.0,1.0
2000-09-29,52.0,53.13,51.5,52.38,186444,19.2985525562323,19.7179249483196,19.1129895508839,19.439580440297,502373.842377575,0.0,1.0
2000-10-02,51.19,54.5,51.0,52.25,212178,18.9979404875679,20.2263675829742,18.9274265455355,19.3913340589064,571714.172233964,0.0,1.0
2000-10-03,50.44,52.63,50.44,51.88,75244,18.7195959795453,19.5323619429712,18.7195959795453,19.2540174349486,202745.153482324,0.0,1.0
2000-10-04,50.88,51.38,48.5,50.44,206044,18.8828914242519,19.0684544296003,17.9996115187935,18.7195959795453,555186.093297962,0.0,1.0
2000-10-05,49.44,52.19,49.31,51.75,53778,18.3484699688485,19.3690664982646,18.3002235874579,19.2057710535581,144904.960714109,0.0,1.0
2000-10-06,46.31,49.69,45.56,49.69,175378,17.1868455553676,18.4412514715227,16.908501047345,18.4412514715227,472556.476628342,0.0,1.0
2000-10-09,46.63,47.0,45.0,46.56,106044,17.3056058787906,17.4429225027484,16.7006704813548,17.2796270580418,285735.833500073,0.0,1.0
2000-10-10,44.69,47.13,44.38,46.88,74400,16.5856214180388,17.491168884139,16.4705723547228,17.3983873814648,200470.99328963,0.0,1.0
2000-10-11,39.5,41.25,38.5,41.25,575867,14.6594774225226,15.3089479412419,14.2883514118258,15.3089479412419,1551675.12759031,0.0,1.0
2000-10-12,41.25,41.5,40.25,40.5,397244,15.3089479412419,15.4017294439161,14.9378219305452,15.0306034332194,1070374.99003153,0.0,1.0
2000-10-13,45.5,45.88,40.38,40.63,256667,16.8862334867032,17.027261370768,14.9860683119357,15.0788498146099,691589.898315449,0.0,1.0
2000-10-16,45.0,46.0,44.69,45.13,132978,16.7006704813548,17.0717964920516,16.5856214180388,16.7489168627454,358309.566474038,0.0,1.0
2000-10-17,41.25,45.0,41.25,45.0,86578,15.3089479412419,16.7006704813548,15.3089479412419,16.7006704813548,233284.645927817,0.0,1.0
2000-10-18,41.69,42.25,39.63,40.88,167867,15.4722433859485,15.6800739519387,14.7077238039132,15.1716313172841,452318.067614923,0.0,1.0
2000-10-19,47.19,47.19,42.63,42.63,133378,17.5134364447808,17.5134364447808,15.8211018360035,15.8211018360035,359387.367513228,0.0,1.0
2000-10-20,46.38,48.0,45.69,46.75,142000,17.2128243761164,17.8140485134452,16.9567474287356,17.3501410000742,382619.368913002,0.0,1.0
2000-10-23,45.25,47.0,44.38,46.63,77378,16.793451984029,17.4429225027484,16.4705723547228,17.3056058787906,208495.222026411,0.0,1.0
2000-10-24,45.44,46.75,45.0,45.5,169200,16.8639659260614,17.3501410000742,16.7006704813548,16.8862334867032,455909.839578029,0.0,1.0
2000-10-25,41.31,46.94,41.0,44.81,686400,15.3312155018837,17.4206549421066,15.2161664385677,16.6301565393224,1849506.58325272,0.0,1.0
2000-10-26,38.0,40.5,37.75,40.5,510400,14.1027884064774,15.0306034332194,14.0100069038032,15.0306034332194,1375274.12600843,0.0,1.0
2000-10-27,37.38,38.75,35.69,38.31,660400,13.8726902798454,14.3811329145,13.2454873217679,14.2178374697934,1779449.51570526,0.0,1.0
2000-10-30,36.13,37.19,35.75,37.13,189867,13.4087827664745,13.802176337813,13.2677548824097,13.7799087771712,511597.124770456,0.0,1.0
2000-10-31,40.25,41.0,36.38,36.38,317778,14.9378219305452,15.2161664385677,13.5015642691486,13.5015642691486,856253.646580534,0.0,1.0
2000-11-01,41.38,42.25,38.81,40.0,222444,15.3571943226325,15.6800739519387,14.4034004751418,14.845040427871,599375.935904817,0.0,1.0
2000-11-02,43.75,43.88,41.38,41.5,101467,16.2367629679839,16.2850093493744,15.3571943226325,15.4017294439161,273403.095109124,0.0,1.0
2000-11-03,43.5,43.56,42.19,43.5,109778,16.1439814653097,16.1662490259515,15.6578063912969,16.1439814653097,295797.106200926,0.0,1.0
2000-11-06,43.88,45.0,43.0,43.5,81867,16.2850093493744,16.7006704813548,15.9584184599613,16.1439814653097,220590.844188739,0.0,1.0
2000-11-07,41.88,43.94,41.88,43.88,111067,15.5427573279809,16.3072769100163,15.5427573279809,16.2850093493744,299270.320049722,0.0,1.0
2000-11-08,40.5,42.13,39.81,42.13,192844,15.0306034332194,15.6355388306551,14.7745264858386,15.6355388306551,519618.65900464,0.0,1.0
2000-11-09,38.44,40.06,37.19,40.0,143244,14.266083851184,14.8673079885128,13.802176337813,14.845040427871,385971.330144888,0.0,1.0
2000-11-10,36.38,38.5,36.25,37.63,107644,13.5015642691486,14.2883514118258,13.4533178877581,13.9654717825196,290047.037656841,0.0,1.0
2000-11-13,37.69,37.81,35.5,36.0,291244,13.9877393431614,14.032274464445,13.1749733797355,13.3605363850839,784757.714645765,0.0,1.0
2000-11-14,42.38,42.75,37.81,38.5,190800,15.7283203333293,15.8656369572871,14.032274464445,14.2883514118258,514111.095694372,0.0,1.0
2000-11-15,41.75,42.31,40.63,42.31,145378,15.4945109465903,15.7023415125805,15.0788498146099,15.7023415125805,391721.398688976,0.0,1.0
2000-11-16,38.88,41.56,38.56,41.5,232044,14.4293792958906,15.4239970045579,14.3106189724676,15.4017294439161,625243.160845413,0.0,1.0
2000-11-17,34.0,38.81,31.0,38.81,1989778,12.6182843636903,14.4034004751418,11.5049063316,14.4034004751418,5361461.99040125,0.0,1.0
2000-11-20,34.81,36.0,33.19,34.06,370178,12.9188964323547,13.3605363850839,12.3176722950259,12.6405519243321,997445.582714631,0.0,1.0
2000-11-21,33.13,35.06,33.13,34.88,240667,12.2954047343841,13.0116779350289,12.2954047343841,12.9448752531035,648477.856747788,0.0,1.0
2000-11-22,33.69,33.69,31.81,32.69,192667,12.5032353003743,12.5032353003743,11.8055184002644,12.1321092896775,519141.7320448,0.0,1.0
2000-11-24,35.06,35.38,34.25,34.25,84800,13.0116779350289,13.1304382584519,12.7110658663645,12.7110658663645,228493.82030861,0.0,1.0
2000-11-27,34.5,35.5,34.5,35.06,363067,12.8038473690387,13.1749733797355,12.8038473690387,13.0116779350289,978284.974740403,0.0,1.0
2000-11-28,31.88,34.0,31.56,33.25,470667,11.8314972210132,12.6182843636903,11.7127368975902,12.3399398556677,1268213.45428293,0.0,1.0
2000-11-29,31.63,32.06,31.13,31.94,267600,11.738715718339,11.8982999029386,11.5531527129906,11.853764781655,721048.895219149,0.0,1.0
2000-11-30,28.88,29.81,28.81,29.75,418844,10.7181191889228,11.0632663788708,10.6921403681741,11.040998818229,1128576.24614787,0.0,1.0
2000-12-01,30.0,30.44,29.38,30.0,285244,11.1337803209032,11.2970757656098,10.9036821942712,11.1337803209032,768590.699057893,0.0,1.0
2000-12-04,28.88,30.5,28.88,30.25,135467,10.7181191889228,11.3193433262516,10.7181191889228,11.2265618235774,365016.183440408,0.0,1.0
2000-12-05,33.0,33.88,29.19,29.19,447867,12.2471583529935,12.5737492424067,10.8331682522388,10.8331682522388,1206778.79504902,0.0,1.0
2000-12-06,31.63,33.38,31.5,33.25,311067,11.738715718339,12.3881862370583,11.6904693369484,12.3399398556677,838170.839645498,0.0,1.0
2000-12-07,31.0,31.56,30.25,31.38,175244,11.5049063316,11.7127368975902,11.2265618235774,11.6459342156648,472195.413280213,0.0,1.0
2000-12-08,32.38,33.0,31.75,32.25,294044,12.0170602263615,12.2471583529935,11.7832508396226,11.968813844971,792302.321920109,0.0,1.0
2000-12-11,35.31,35.31,32.88,32.88,164044,13.1044594377031,13.1044594377031,12.2026232317099,12.2026232317099,442016.984182849,0.0,1.0
2000-12-12,33.31,35.13,33.31,34.94,103244,12.3622074163095,13.0376567557777,12.3622074163095,12.9671428137453,278191.226225734,0.0,1.0
2000-12-13,29.63,34.06,29.56,33.56,266800,10.9964636969454,12.6405519243321,10.9704848761966,12.4549889189837,718893.29314077,0.0,1.0
2000-12-14,28.25,30.0,27.88,29.63,280978,10.4843098021839,11.1337803209032,10.3469931782261,10.9964636969454,757095.950974911,0.0,1.0
2000-12-15,27.56,28.25,27.06,28.25,296800,10.2282328548031,10.4843098021839,10.0426698494547,10.4843098021839,799728.371080135,0.0,1.0
2000-12-18,26.56,29.5,26.5,27.81,160044,9.85710684410632,10.9482173155548,9.83483928346451,10.3210143574773,431238.973790934,0.0,1.0
2000-12-19,24.38,25.94,24.19,25.5,509378,9.04805214078735,9.62700871747432,8.97753819875497,9.46371327276774,1372520.34435329,0.0,1.0
2000-12-20,19.81,22.0,19.81,21.06,627200,7.35200627190309,8.16477223532903,7.35200627190309,7.81591378527406,1689992.02945236,0.0,1.0
2000-12-21,20.0,20.69,19.69,20.25,617378,7.42252021393548,7.67859716131626,7.30747115061948,7.51530171660968,1663526.62493501,0.0,1.0
2000-12-22,21.25,21.63,19.75,20.0,429244,7.88642772730645,8.02745561137122,7.32973871126129,7.42252021393548,1156599.07316685,0.0,1.0
2000-12-26,20.63,21.81,20.0,21.25,168400,7.65632960067445,8.09425829329664,7.42252021393548,7.88642772730645,453754.237499645,0.0,1.0
2000-12-27,20.94,21.5,20.25,20.38,370000,7.77137866399045,7.97920922998064,7.51530171660968,7.56354809800026,996965.96125219,0.0,1.0
2000-12-28,21.69,22.13,20.81,20.81,436178,8.04972317201303,8.21301861671961,7.72313228259987,7.72313228259987,1175282.75418124,0.0,1.0
2000-12-29,22.56,23.44,22.13,22.13,400844,8.37260280131922,8.69919369073239,8.21301861671961,8.21301861671961,1080075.19938425,0.0,1.0
2001-01-02,20.69,22.69,20.63,22.56,328667,7.67859716131626,8.42084918270981,7.65632960067445,8.37260280131922,885594.085369928,0.0,1.0
2001-01-03,22.19,22.25,18.56,20.44,611200,8.23528617736142,8.25755373800322,6.88809875853213,7.58581565864206,1646879.9878847,0.0,1.0
2001-01-04,22.75,23.31,21.5,22.44,188044,8.44311674335161,8.6509473093418,7.97920922998064,8.32806768003561,506685.046534343,0.0,1.0
2001-01-05,20.81,22.38,20.13,22.25,102667,7.72313228259987,8.3058001193938,7.47076659532606,8.25755373800322,276636.498226699,0.0,1.0
2001-01-08,20.69,21.25,20.0,21.19,64444,7.67859716131626,7.88642772730645,7.42252021393548,7.86416016666464,173644.525424152,0.0,1.0
2001-01-09,20.0,21.5,19.13,20.75,245867,7.42252021393548,7.97920922998064,7.09964058462929,7.70086472195806,662489.270257276,0.0,1.0
2001-01-10,20.88,21.19,19.63,19.88,311600,7.74911110334864,7.86416016666464,7.28520358997768,7.37798509265187,839607.009530223,0.0,1.0
2001-01-11,25.56,25.56,20.75,20.88,260844,9.48598083340955,9.48598083340955,7.70086472195806,7.74911110334864,702844.835667206,0.0,1.0
2001-01-12,30.0,30.0,25.31,25.31,452400,11.1337803209032,11.1337803209032,9.39319933073535,9.39319933073535,1218992.97532565,0.0,1.0
2001-01-16,26.81,29.5,26.31,29.25,522178,9.94988834678051,10.9482173155548,9.76432534143213,10.8554358128806,1407009.97760742,0.0,1.0
2001-01-17,28.19,29.88,27.38,27.5,435067,10.4620422415421,11.0892451996196,10.1614301728777,10.2059652941613,1172289.16179488,0.0,1.0
2001-01-18,28.31,29.19,28.06,28.25,254578,10.5065773628257,10.8331682522388,10.4137958601515,10.4843098021839,685961.082388269,0.0,1.0
2001-01-19,30.25,30.75,27.81,28.88,431067,11.2265618235774,11.4121248289258,10.3210143574773,10.7181191889228,1161511.15140297,0.0,1.0
2001-01-22,28.75,30.38,28.25,30.25,299378,10.6698728075323,11.274808204968,10.4843098021839,11.2265618235774,806674.798777721,0.0,1.0
2001-01-23,29.94,30.0,28.31,28.56,114667,11.1115127602614,11.1337803209032,10.5065773628257,10.5993588654999,308970.529402446,0.0,1.0
2001-01-24,30.88,32.25,29.56,29.63,257467,11.4603712103164,11.968813844971,10.9704848761966,10.9964636969454,693745.50039383,0.0,1.0
2001-01-25,28.81,31.25,28.56,30.75,99778,10.6921403681741,11.5976878342742,10.5993588654999,11.4121248289258,268852.080221137,0.0,1.0
2001-01-26,25.5,27.25,24.0,26.5,1031244,9.46371327276774,10.1131837914871,8.90702425672258,9.83483928346451,2778689.63715015,0.0,1.0
2001-01-29,28.99,29.25,26.3,26.5,255867,10.7589430500995,10.8554358128806,9.76061408132516,9.83483928346451,689434.296237064,0.0,1.0
2001-01-30,28.19,29.0,27.65,29.0,166978,10.4620422415421,10.7626543102065,10.2616341957658,10.7626543102065,449922.654805318,0.0,1.0
2001-01-31,29.01,30.3,27.9,28.0,136178,10.7663655703134,11.2451181241123,10.35441569844,10.3915282995097,366931.97478757,0.0,1.0
2001-02-01,30.45,30.75,28.76,29.01,244400,11.3007870257168,11.4121248289258,10.6735840676392,10.7663655703134,658536.434946039,0.0,1.0
2001-02-02,29.76,30.6,29.74,30.38,310178,11.044710078336,11.3564559273213,11.0372875581221,11.274808204968,835775.426835897,0.0,1.0
2001-02-05,28.42,29.76,28.31,29.76,332000,10.5474012240023,11.044710078336,10.5065773628257,11.044710078336,894574.862528994,0.0,1.0
2001-02-06,29.75,30.05,27.6,28.42,441200,11.040998818229,11.1523366214381,10.243077895231,10.5474012240023,1188814.54622829,0.0,1.0
2001-02-07,28.9,29.26,27.3,29.25,588800,10.7255417091368,10.8591470729876,10.1317400920219,10.8554358128806,1586523.12968997,0.0,1.0
2001-02-08,29.51,30.4,28.45,29.0,436978,10.9519285756618,11.2822307251819,10.5585350043232,10.7626543102065,1177438.35625962,0.0,1.0
2001-02-09,28.54,29.51,27.65,29.51,348444,10.5919363452859,10.9519285756618,10.2616341957658,10.9519285756618,938883.26325016,0.0,1.0
2001-02-12,28.95,29.4,27.8,27.8,202000,10.7440980096716,10.9111047144852,10.3173030973703,10.3173030973703,544289.524791737,0.0,1.0
2001-02-13,30.3,31.03,28.95,28.95,221067,11.2451181241123,11.5160401119209,10.7440980096716,10.7440980096716,595665.605827397,0.0,1.0
2001-02-14,32.24,32.24,30.2,30.3,160178,11.965102584864,11.965102584864,11.2080055230426,11.2451181241123,431600.037139063,0.0,1.0
2001-02-15,33.9,34.45,33.25,33.25,344667,12.5811717626206,12.7852910685039,12.3399398556677,12.3399398556677,928706.126937594,0.0,1.0
2001-02-16,32.1,33.0,31.5,33.0,240978,11.9131449433665,12.2471583529935,11.6904693369484,12.2471583529935,649315.847055755,0.0,1.0
2001-02-20,30.76,32.59,30.76,32.35,473867,11.4158360890328,12.0949966886079,11.4158360890328,12.0059264460406,1276835.86259646,0.0,1.0
2001-02-21,29.5,30.68,28.6,30.51,302444,10.9482173155548,11.386146008177,10.6142039059277,11.3230545863586,814936.143743131,0.0,1.0
2001-02-22,29.8,29.9,27.41,29.0,410578,11.0595551187639,11.0966677198335,10.1725639531986,10.7626543102065,1106303.48767297,0.0,1.0
2001-02-23,29.15,29.81,28.41,29.81,337200,10.818323211811,11.0632663788708,10.5436899638954,11.0632663788708,908586.276038479,0.0,1.0
2001-02-26,30.3,30.48,29.4,29.4,187378,11.2451181241123,11.3119208060377,10.9111047144852,10.9111047144852,504890.507804087,0.0,1.0
2001-02-27,28.91,30.31,28.6,30.31,297244,10.7292529692437,11.2488293842192,10.6142039059277,11.2488293842192,800924.730233641,0.0,1.0
2001-02-28,27.9,28.9,26.99,28.66,383867,10.35441569844,10.7255417091368,10.0166910287059,10.6364714665695,1034330.62877836,0.0,1.0
2001-03-01,27.48,27.65,25.99,27.65,337067,10.1985427739474,10.2616341957658,9.64556501800916,10.2616341957658,908227.907192947,0.0,1.0
2001-03-02,28.18,29.0,26.38,27.23,335378,10.4583309814351,10.7626543102065,9.7903041621809,10.1057612712732,903676.892304964,0.0,1.0
2001-03-05,27.48,28.15,27.43,28.05,224844,10.1985427739474,10.4471972011142,10.1799864734125,10.4100846000445,605842.742139963,0.0,1.0
2001-03-06,28.05,28.65,27.79,27.95,428000,10.4100846000445,10.6327602064626,10.3135918372634,10.3729719989748,1153247.11193497,0.0,1.0
2001-03-07,28.8,29.1,28.0,28.5,227644,10.6884291080671,10.7997669112761,10.3915282995097,10.5770913048581,613387.349414307,0.0,1.0
2001-03-08,28.15,28.75,27.4,28.55,280844,10.4471972011142,10.6698728075323,10.1688526930916,10.5956476053929,756734.887626783,0.0,1.0
2001-03-09,27.11,28.15,26.9,28.15,216667,10.0612261499895,10.4471972011142,9.98328968774322,10.4471972011142,583809.794396295,0.0,1.0
2001-03-12,24.46,27.35,24.45,27.11,386178,9.0777422216431,10.1502963925568,9.07403096153613,10.0612261499895,1040557.62428229,0.0,1.0
2001-03-13,25.17,25.3,24.46,24.55,204578,9.3412416892378,9.38948807062838,9.0777422216431,9.11114356260581,551235.952489326,0.0,1.0
2001-03-14,24.81,25.95,24.51,24.7,195867,9.20763632538697,9.63071997758129,9.09629852217793,9.16681246421032,527764.140358331,0.0,1.0
2001-03-15,25.1,25.85,25.06,25.6,249067,9.31526286848903,9.59360737651161,9.30041782806116,9.50082587383742,671111.678570809,0.0,1.0
2001-03-16,22.4,25.24,22.4,25.24,283378,8.31322263960774,9.36722050998658,8.31322263960774,9.36722050998658,763562.757210062,0.0,1.0
2001-03-19,24.3,24.3,22.25,22.49,458000,9.01836205993161,9.01836205993161,8.25755373800322,8.34662398057045,1234082.18987433,0.0,1.0
2001-03-20,22.23,24.25,21.95,23.8,430844,8.25013121778929,8.99980575939677,8.14621593479419,8.83279905458322,1160910.27732362,0.0,1.0
2001-03-21,20.81,22.25,20.6,21.0,452578,7.72313228259987,8.25755373800322,7.64519582035355,7.79364622463226,1219472.59678809,0.0,1.0
2001-03-22,21.51,21.55,19.49,20.81,787378,7.98292049008761,7.99776553051548,7.23324594848013,7.72313228259987,2121592.06659142,0.0,1.0
2001-03-23,23.25,23.95,22.65,22.75,301378,8.6286797487,8.88846795618774,8.40600414228193,8.44311674335161,812063.803973682,0.0,1.0
2001-03-26,23.07,24.15,23.05,23.75,94267,8.56187706677458,8.9626931583271,8.55445454656064,8.81424275404838,254002.676403676,0.0,1.0
2001-03-27,22.35,22.93,22.01,22.9,84267,8.2946663390729,8.50991942527703,8.168483495436,8.49878564495613,227057.650423887,0.0,1.0
2001-03-28,20.05,21.9,20.05,21.9,124444,7.44107651447032,8.12765963425935,7.44107651447032,8.12765963425935,335314.681302885,0.0,1.0
2001-03-29,19.35,19.95,18.91,19.85,189778,7.18128830698258,7.40396391340064,7.017992862276,7.36685131233097,511357.314039238,0.0,1.0
2001-03-30,19.5,19.5,17.5,19.34,476178,7.2369572085871,7.2369572085871,6.49470518719355,7.17757704687561,1283062.85810039,0.0,1.0
2001-04-02,18.06,19.7,18.02,19.0,361378,6.70253575318374,7.31118241072645,6.68769071275587,7.05139420323871,973733.959852416,0.0,1.0
2001-04-03,17.05,18.06,17.05,18.01,216000,6.32769848238,6.70253575318374,6.32769848238,6.6839794526489,582012.561163441,0.0,1.0
2001-04-04,17.0,17.8,16.95,16.95,132844,6.30914218184516,6.60604299040258,6.29058588131032,6.29058588131032,357948.503125908,0.0,1.0
2001-04-05,19.07,19.23,17.99,18.25,220267,7.07737302398748,7.13675318569897,6.67655693243497,6.77304969521613,593510.003749017,0.0,1.0
2001-04-06,17.95,18.9,17.91,18.9,163378,6.6617118920071,7.01428160216903,6.64686685157923,7.01428160216903,440222.445452595,0.0,1.0
2001-04-09,18.45,19.2,18.1,18.4,92444,6.84727489735548,7.12561940537806,6.71738079361161,6.82871859682064,249090.598167561,0.0,1.0
2001-04-10,19.81,19.93,18.45,18.45,272578,7.35200627190309,7.39654139318671,6.84727489735548,6.84727489735548,734462.129151891,0.0,1.0
2001-04-11,21.31,22.75,20.86,20.86,330044,7.90869528794826,8.44311674335161,7.74168858313471,7.74168858313471,889304.415447345,0.0,1.0
2001-04-12,22.08,22.6,20.54,21.31,165067,8.19446231618477,8.3874478417471,7.62292825971174,7.90869528794826,444773.460340582,0.0,1.0
2001-04-16,20.55,21.96,20.55,21.95,193867,7.62663951981871,8.14992719490116,7.62663951981871,8.14621593479419,522375.135162374,0.0,1.0
2001-04-17,20.51,21.75,20.35,20.5,190978,7.61179447939084,8.07199073265484,7.55241431767935,7.60808321928387,514590.717156813,0.0,1.0
2001-04-18,25.75,26.5,21.5,21.5,434044,9.55649477544193,9.83483928346451,7.97920922998064,7.97920922998064,1169532.68563715,0.0,1.0
2001-04-19,27.8,28.5,24.85,25.97,479467,10.3173030973703,10.5770913048581,9.22248136581484,9.63814249779522,1291925.07714515,0.0,1.0
2001-04-20,26.15,27.5,26.15,27.3,125467,9.70494517972064,10.2059652941613,9.70494517972064,10.1317400920219,338071.157460618,0.0,1.0
2001-04-23,24.15,25.9,24.09,25.9,75467,8.9626931583271,9.61216367704645,8.94042559768529,9.61216367704645,203346.027561673,0.0,1.0
2001-04-24,23.18,24.4,22.84,24.35,152444,8.60270092795122,9.05547466100129,8.47651808431432,9.03691836046645,410760.754046294,0.0,1.0
2001-04-25,24.62,24.62,22.85,23.18,134667,9.13712238335458,9.13712238335458,8.48022934442129,8.60270092795122,362860.581362023,0.0,1.0
2001-04-26,24.2,25.06,24.15,24.4,89867,8.98124945886193,9.30041782806116,8.9626931583271,9.05547466100129,242146.864972569,0.0,1.0
2001-04-27,24.75,24.84,23.99,24.4,113867,9.18536876474516,9.21877010570787,8.90331299661561,9.05547466100129,306814.927324063,0.0,1.0
2001-04-30,25.5,25.72,24.5,24.9,202578,9.46371327276774,9.54536099512103,9.09258726207097,9.24103766634967,545846.947293368,0.0,1.0
2001-05-01,26.0,26.2,24.45,25.4,270844,9.64927627811613,9.72350148025548,9.07403096153613,9.42660067169806,729789.861646995,0.0,1.0
2001-05-02,27.4,27.8,26.15,26.6,188978,10.1688526930916,10.3173030973703,9.70494517972064,9.87195188453419,509201.711960856,0.0,1.0
2001-05-03,26.8,27.15,26.46,27.15,87644,9.94617708667355,10.0760711904174,9.81999424303664,10.0760711904174,236156.985697262,0.0,1.0
2001-05-04,27.6,27.85,26.2,26.55,90400,10.243077895231,10.3358593979052,9.72350148025548,9.85339558399935,243583.034857291,0.0,1.0
2001-05-07,27.7,28.15,27.6,27.85,86667,10.2801904963006,10.4471972011142,10.243077895231,10.3358593979052,233524.456659038,0.0,1.0
2001-05-08,27.1,28.3,27.02,28.3,78267,10.0575148898826,10.5028661027187,10.0278248090268,10.5028661027187,210890.634836013,0.0,1.0
2001-05-09,27.0,27.0,26.1,26.85,55867,10.0204022888129,10.0204022888129,9.68638887918581,9.96473338720839,150533.776641287,0.0,1.0
2001-05-10,26.7,27.6,26.51,27.5,52667,9.90906448560387,10.243077895231,9.83855054357148,10.2059652941613,141911.368327754,0.0,1.0
2001-05-11,25.8,26.95,25.51,26.95,55867,9.57505107597677,10.0018459882781,9.46742453287471,10.0018459882781,150533.776641287,0.0,1.0
2001-05-14,24.84,26.25,24.48,25.8,140667,9.21877010570787,9.74205778079032,9.08516474185703,9.57505107597677,379027.596949897,0.0,1.0
2001-05-15,24.98,25.18,24.65,24.84,76444,9.27072774720542,9.34495294934477,9.14825616367548,9.21877010570787,205978.556599898,0.0,1.0
2001-05-16,24.55,24.95,23.58,24.95,213644,9.11114356260581,9.25959396688451,8.75115133222993,9.25959396688451,575664.313042602,0.0,1.0
2001-05-17,25.3,25.75,24.72,24.75,135200,9.38948807062838,9.55649477544193,9.17423498442426,9.18536876474516,364296.751246746,0.0,1.0
2001-05-18,25.22,25.49,25.05,25.3,86667,9.35979798977264,9.46000201266077,9.29670656795419,9.38948807062838,233524.456659037,0.0,1.0
2001-05-21,26.62,26.75,25.1,25.1,265778,9.87937440474813,9.92762078613871,9.31526286848903,9.31526286848903,716139.511485634,0.0,1.0
2001-05-22,27.52,27.86,26.76,26.85,347244,10.2133878143752,10.3395706580121,9.93133204624568,9.96473338720839,935649.860132585,0.0,1.0
2001-05-23,26.58,27.55,26.2,27.55,178178,9.86452936432025,10.2245215946961,9.72350148025548,10.2245215946961,480101.083902683,0.0,1.0
2001-05-24,26.65,26.75,26.3,26.55,167778,9.89050818506903,9.92762078613871,9.76061408132516,9.85339558399935,452078.256883702,0.0,1.0
2001-05-25,26.5,27.0,26.21,26.6,126844,9.83483928346451,10.0204022888129,9.72721274036245,9.87195188453419,341781.487538035,0.0,1.0
2001-05-29,24.75,26.55,24.7,26.55,136844,9.18536876474516,9.85339558399935,9.16681246421032,9.85339558399935,368726.513517824,0.0,1.0
2001-05-30,22.66,24.9,22.44,24.75,308267,8.4097154023889,9.24103766634967,8.32806768003561,9.18536876474516,830626.232371159,0.0,1.0
2001-05-31,23.01,23.85,22.8,22.9,121467,8.53960950613277,8.85135535511806,8.46167304388645,8.49878564495613,327293.147068702,0.0,1.0
2001-06-01,23.24,23.75,22.9,23.25,170578,8.62496848859303,8.81424275404838,8.49878564495613,8.6286797487,459622.864158043,0.0,1.0
2001-06-04,23.27,23.4,22.75,23.2,63200,8.63610226891393,8.68434865030451,8.44311674335161,8.61012344816516,170292.564192266,0.0,1.0
2001-06-05,24.45,24.45,23.25,23.27,341200,9.07403096153613,9.07403096153613,8.6286797487,8.63610226891393,919364.286430398,0.0,1.0
2001-06-06,24.26,25.2,24.0,24.55,149200,9.00351701950374,9.35237546955871,8.90702425672258,9.11114356260581,402019.787618451,0.0,1.0
2001-06-07,24.25,24.49,23.65,24.4,159778,8.99980575939677,9.088876001964,8.77713015297871,9.05547466100129,430522.236099872,0.0,1.0
2001-06-08,24.32,24.75,24.04,24.35,150044,9.02578458014555,9.18536876474516,8.92186929715045,9.03691836046645,404293.947811145,0.0,1.0
2001-06-11,23.02,24.32,22.6,24.32,116444,8.54332076623974,9.02578458014555,8.3874478417471,9.02578458014555,313758.660519054,0.0,1.0
2001-06-12,22.15,23.0,22.06,22.77,446800,8.22044113693355,8.53589824602581,8.18703979597084,8.45053926356555,1203903.76077697,0.0,1.0
2001-06-13,22.3,22.62,22.05,22.15,321067,8.27611003853806,8.39487036196103,8.18332853586387,8.22044113693355,865115.865625289,0.0,1.0
2001-06-14,21.65,22.3,21.6,22.25,88044,8.03487813158516,8.27611003853806,8.01632183105032,8.25755373800322,237234.786736454,0.0,1.0
2001-06-15,20.47,21.4,20.3,21.4,173244,7.59694943896297,7.94209662891097,7.53385801714451,7.94209662891097,466806.408084255,0.0,1.0
2001-06-18,20.0,20.85,19.5,20.47,92400,7.42252021393548,7.73797732302774,7.2369572085871,7.59694943896297,248972.04005325,0.0,1.0
2001-06-19,18.82,20.7,18.82,20.25,133467,6.98459152131329,7.68230842142322,6.98459152131329,7.51530171660968,359627.178244449,0.0,1.0
2001-06-20,19.25,19.45,18.5,18.62,146000,7.1441757059129,7.21840090805226,6.86583119789032,6.91036631917394,393397.379304918,0.0,1.0
2001-06-21,20.5,20.5,19.1,19.1,81378,7.60808321928387,7.60808321928387,7.08850680430839,7.08850680430839,219273.232418326,0.0,1.0
2001-06-22,20.15,20.44,19.8,20.3,98844,7.47818911554,7.58581565864206,7.34829501179613,7.53385801714451,266335.414794626,0.0,1.0
2001-06-25,19.96,20.5,19.66,20.26,58844,7.40767517350761,7.60808321928387,7.29633737029858,7.51901297671664,158555.31087547,0.0,1.0
2001-06-26,19.8,20.25,18.85,19.25,144267,7.34829501179613,7.51530171660968,6.99572530163419,7.1441757059129,388727.806302621,0.0,1.0
2001-06-27,20.54,20.59,19.93,19.93,64044,7.62292825971174,7.64148456024658,7.39654139318671,7.39654139318671,172566.72438496,0.0,1.0
2001-06-28,21.71,21.86,20.61,20.65,92578,8.05714569222697,8.11281459383148,7.64890708046051,7.66375212088839,249451.66151569,0.0,1.0
2001-06-29,24.36,24.5,21.72,21.72,423644,9.04062962057342,9.09258726207097,8.06085695233393,8.06085695233393,1141509.85861817,0.0,1.0
2001-07-02,22.26,23.51,22.05,23.5,326044,8.26126499811019,8.72517251148116,8.18332853586387,8.72146125137419,878526.40505543,0.0,1.0
2001-07-03,21.78,22.2,21.6,21.6,98178,8.08312451297574,8.23899743746838,8.01632183105032,8.01632183105032,264540.876064372,0.0,1.0
2001-07-05,21.36,22.26,21.24,21.78,98667,7.9272515884831,8.26126499811019,7.88271646719948,8.08312451297574,265858.487834783,0.0,1.0
2001-07-06,20.7,21.22,20.67,21.15,80800,7.68230842142322,7.87529394698555,7.67117464110232,7.84931512623677,217715.809916695,0.0,1.0
2001-07-09,20.4,21.0,20.25,20.55,130178,7.57097061821419,7.79364622463226,7.51530171660968,7.62663951981871,350764.959199696,0.0,1.0
2001-07-10,19.51,20.99,19.51,20.55,284978,7.24066846869406,7.78993496452529,7.24066846869406,7.62663951981871,767873.961366829,0.0,1.0
2001-07-11,19.1,20.25,19.1,19.4,140000,7.08850680430839,7.51530171660968,7.08850680430839,7.19984460751742,377230.363717045,0.0,1.0
2001-07-12,20.5,21.1,19.82,19.9,433644,7.60808321928387,7.83075882570193,7.35571753201006,7.38540761286581,1168454.88459796,0.0,1.0
2001-07-13,20.49,20.92,20.26,20.5,212267,7.6043719591769,7.76395614377652,7.51901297671664,7.60808321928387,571953.982965186,0.0,1.0
2001-07-16,19.77,21.9,19.65,21.2,386800,7.33716123147522,8.12765963425935,7.29262611019161,7.86787142677161,1042233.60489824,0.0,1.0
2001-07-17,20.06,20.58,19.5,19.8,222444,7.44478777457729,7.63777330013961,7.2369572085871,7.34829501179613,599375.935904817,0.0,1.0
2001-07-18,19.19,20.1,19.05,20.06,104444,7.1219081452711,7.45963281500516,7.06995050377355,7.44478777457729,281424.629343307,0.0,1.0
2001-07-19,21.79,21.79,19.65,19.65,464267,8.08683577308271,8.08683577308271,7.29262611019161,7.29262611019161,1250968.63765587,0.0,1.0
2001-07-20,20.95,21.93,20.65,21.79,197378,7.77508992409742,8.13879341458026,7.66375212088839,8.08683577308271,531835.533783878,0.0,1.0
2001-07-23,20.75,21.7,20.75,21.15,96667,7.70086472195806,8.05343443212,7.70086472195806,7.84931512623677,260469.482638826,0.0,1.0
2001-07-24,20.27,21.12,20.24,20.75,273378,7.52272423682361,7.83818134591587,7.51159045650271,7.70086472195806,736617.731230274,0.0,1.0
2001-07-25,20.8,20.9,20.14,20.3,110800,7.7194210224929,7.75653362356258,7.47447785543303,7.53385801714451,298550.887856061,0.0,1.0
2001-07-26,21.59,21.69,20.65,20.9,123067,8.01261057094335,8.04972317201303,7.66375212088839,7.75653362356258,331604.351225469,0.0,1.0
2001-07-27,22.31,22.49,21.4,21.6,102000,8.27982129864503,8.34662398057045,7.94209662891097,8.01632183105032,274839.264993847,0.0,1.0
2001-07-30,22.25,22.5,21.85,22.31,117867,8.25755373800322,8.35033524067742,8.10910333372452,8.27982129864503,317592.937715978,0.0,1.0
2001-07-31,22.33,22.85,21.84,22.35,89600,8.28724381885896,8.48022934442129,8.10539207361755,8.2946663390729,241427.432778909,0.0,1.0
2001-08-01,23.7,24.0,22.58,22.58,152178,8.79568645351355,8.90702425672258,8.38002532153316,8.38002532153316,410044.016355232,0.0,1.0
2001-08-02,25.48,25.5,25.06,25.5,258178,9.45629075255381,9.46371327276774,9.30041782806116,9.46371327276774,695661.291740994,0.0,1.0
2001-08-03,24.8,25.48,24.44,25.48,98578,9.20392506528,9.45629075255381,9.07031970142916,9.45629075255381,265618.677103563,0.0,1.0
2001-08-06,24.45,25.35,24.25,24.65,148578,9.07403096153613,9.40804437116322,8.99980575939677,9.14825616367548,400343.807002508,0.0,1.0
2001-08-07,24.0,24.9,23.9,24.5,75067,8.90702425672258,9.24103766634967,8.8699116556529,9.09258726207097,202268.226522481,0.0,1.0
2001-08-08,23.01,24.45,22.88,24.01,46044,8.53960950613277,9.07403096153613,8.49136312474219,8.91073551682955,124065.67762134,0.0,1.0
2001-08-09,23.45,23.65,22.75,23.0,157644,8.70290495083935,8.77713015297871,8.44311674335161,8.53589824602581,424772.167555785,0.0,1.0
2001-08-10,25.05,25.05,23.45,23.45,286667,9.29670656795419,9.29670656795419,8.70290495083935,8.70290495083935,772424.976254815,0.0,1.0
2001-08-13,26.0,26.0,25.0,25.1,170978,9.64927627811613,9.64927627811613,9.27815026741935,9.31526286848903,460700.665197235,0.0,1.0
2001-08-14,25.94,26.25,25.5,26.0,204444,9.62700871747432,9.74205778079032,9.46371327276774,9.64927627811613,550874.889141197,0.0,1.0
2001-08-15,25.85,26.3,25.7,25.8,269600,9.59360737651161,9.76061408132516,9.5379384749071,9.57505107597677,726437.900415109,0.0,1.0
2001-08-16,25.9,25.9,25.25,25.75,94844,9.61216367704645,9.61216367704645,9.37093177009355,9.55649477544193,255557.40440271,0.0,1.0
2001-08-17,25.26,25.95,25.2,25.7,129244,9.37464303020051,9.63071997758129,9.35237546955871,9.5379384749071,348248.293773184,0.0,1.0
2001-08-20,25.15,25.35,24.91,25.2,136400,9.33381916902387,9.40804437116322,9.24474892645664,9.35237546955871,367530.154364321,0.0,1.0
2001-08-21,24.9,26.25,24.8,25.2,156844,9.24103766634967,9.74205778079032,9.20392506528,9.35237546955871,422616.565477402,0.0,1.0
2001-08-22,24.93,25.07,24.6,24.8,138978,9.25217144667058,9.30412908816813,9.12969986314064,9.20392506528,374476.58206191,0.0,1.0
2001-08-23,24.99,25.91,24.98,24.98,119200,9.27443900731238,9.61587493715342,9.27072774720542,9.27072774720542,321184.709679084,0.0,1.0
2001-08-24,25.7,25.7,25.0,25.15,197644,9.5379384749071,9.5379384749071,9.27815026741935,9.33381916902387,532552.27147494,0.0,1.0
2001-08-27,26.21,26.6,25.6,25.75,117867,9.72721274036245,9.87195188453419,9.50082587383742,9.55649477544193,317592.937715978,0.0,1.0
2001-08-28,25.6,26.3,25.56,26.3,60044,9.50082587383742,9.76061408132516,9.48598083340955,9.76061408132516,161788.713993045,0.0,1.0
2001-08-29,25.89,26.5,25.75,26.25,96800,9.60845241693948,9.83483928346451,9.55649477544193,9.74205778079032,260827.851484357,0.0,1.0
2001-08-30,24.65,25.7,23.83,25.7,162267,9.14825616367548,9.5379384749071,8.84393283490413,9.5379384749071,437228.853066241,0.0,1.0
2001-08-31,24.8,25.7,24.6,24.66,110444,9.20392506528,9.5379384749071,9.12969986314064,9.15196742378245,297591.644931181,0.0,1.0
2001-09-04,24.3,24.8,24.15,24.8,132800,9.01836205993161,9.20392506528,8.9626931583271,9.20392506528,357829.945011597,0.0,1.0
2001-09-05,23.88,24.22,23.43,24.15,296044,8.86248913543896,8.98867197907587,8.69548243062542,8.9626931583271,797691.327116064,0.0,1.0
2001-09-06,22.91,23.82,22.82,23.8,178000,8.5024969050631,8.84022157479716,8.46909556410039,8.83279905458322,479621.462440242,0.0,1.0
2001-09-07,21.96,23.2,21.7,22.75,212978,8.14992719490116,8.61012344816516,8.05343443212,8.44311674335161,573869.774312348,0.0,1.0
2001-09-10,21.34,22.12,21.25,21.5,167600,7.91982906826916,8.20930735661264,7.88642772730645,7.97920922998064,451598.635421262,0.0,1.0
2001-09-17,20.13,20.75,19.9,20.75,71644,7.47076659532606,7.70086472195806,7.38540761286581,7.70086472195806,193044.9441296,0.0,1.0
2001-09-18,18.25,20.15,18.25,20.15,150844,6.77304969521613,7.47818911554,6.77304969521613,7.47818911554,406449.549889528,0.0,1.0
2001-09-19,18.2,18.75,17.5,18.75,124844,6.75449339468129,6.95861270056452,6.49470518719355,6.95861270056452,336392.482342077,0.0,1.0
2001-09-20,16.5,18.15,16.5,18.15,79600,6.12357917649677,6.73593709414645,6.12357917649677,6.73593709414645,214482.40679912,0.0,1.0
2001-09-21,15.4,15.93,14.45,15.93,344267,5.71534056473032,5.91203735039961,5.36277085456839,5.91203735039961,927628.3258984,0.0,1.0
2001-09-24,17.0,17.2,15.9,17.2,238267,6.30914218184516,6.38336738398452,5.90090357007871,6.38336738398452,642011.050512637,0.0,1.0
2001-09-25,16.45,17.29,16.45,17.1,60178,6.10502287596193,6.41676872494722,6.10502287596193,6.34625478291484,162149.777341174,0.0,1.0
2001-09-26,15.14,16.68,14.85,16.68,146667,5.61884780194916,6.19038185842219,5.5112212588471,6.19038185842219,395194.61253777,0.0,1.0
2001-09-27,15.58,15.58,14.76,15.13,168400,5.78214324665574,5.78214324665574,5.47781991788439,5.61513654184219,453754.237499646,0.0,1.0
2001-09-28,16.52,16.79,15.6,15.65,230000,6.13100169671071,6.23120571959884,5.78956576686968,5.80812206740451,619735.597535145,0.0,1.0
2001-10-01,15.79,16.71,15.79,16.35,91200,5.86007970890206,6.2015156387431,5.86007970890206,6.06791027489226,245738.636935675,0.0,1.0
2001-10-02,15.76,15.83,15.05,15.6,135644,5.84894592858116,5.87492474932993,5.58544646098645,5.78956576686968,365493.110400249,0.0,1.0
2001-10-03,17.5,17.81,15.05,17.81,235467,6.49470518719355,6.60975425050955,5.58544646098645,6.60975425050955,634466.443238295,0.0,1.0
2001-10-04,18.18,18.37,17.4,18.37,287244,6.74707087446735,6.81758481649974,6.45759258612387,6.81758481649974,773979.704253849,0.0,1.0
2001-10-05,17.56,18.05,17.13,18.05,129467,6.51697274783535,6.69882449307677,6.35738856323574,6.69882449307677,348849.167852533,0.0,1.0
2001-10-08,17.5,18.0,17.35,18.0,45644,6.49470518719355,6.68026819254193,6.43903628558903,6.68026819254193,122987.876582148,0.0,1.0
2001-10-09,16.05,17.0,15.24,17.0,197600,5.95657247168323,6.30914218184516,5.65596040301884,6.30914218184516,532433.713360629,0.0,1.0
2001-10-10,16.99,17.21,15.75,16.3,120400,6.30543092173819,6.38707864409148,5.84523466847419,6.04935397435742,324418.112796659,0.0,1.0
2001-10-11,18.68,19.5,17.25,17.25,132978,6.93263387981574,7.2369572085871,6.40192368451935,6.40192368451935,358309.566474037,0.0,1.0
2001-10-12,18.5,19.04,18.18,18.68,155378,6.86583119789032,7.06623924366658,6.74707087446735,6.93263387981574,418666.424668764,0.0,1.0
2001-10-15,17.86,18.5,17.83,18.5,54667,6.62831055104439,6.86583119789032,6.61717677072348,6.86583119789032,147300.373523712,0.0,1.0
2001-10-16,18.45,18.8,18.05,18.05,202444,6.84727489735548,6.97716900109935,6.69882449307677,6.69882449307677,545485.883945239,0.0,1.0
2001-10-17,17.81,18.99,17.81,18.51,235378,6.60975425050955,7.04768294313174,6.60975425050955,6.86954245799729,634226.632507075,0.0,1.0
2001-10-18,17.6,18.1,17.6,17.82,199200,6.53181778826323,6.71738079361161,6.53181778826323,6.61346551061651,536744.917517395,0.0,1.0
2001-10-19,17.96,18.1,17.55,17.6,66400,6.66542315211406,6.71738079361161,6.51326148772839,6.53181778826323,178914.972505799,0.0,1.0
2001-10-22,17.87,18.18,17.7,18.0,201467,6.63202181115135,6.74707087446735,6.5689303893329,6.68026819254193,542853.354907014,0.0,1.0
2001-10-23,17.9,18.65,17.8,17.96,56978,6.64315559147226,6.92150009949484,6.60604299040258,6.66542315211406,153527.369027641,0.0,1.0
2001-10-24,18.61,18.63,17.79,18.63,150578,6.90665505906697,6.9140775792809,6.60233173029561,6.9140775792809,405732.812198465,0.0,1.0
2001-10-25,19.02,19.2,17.98,18.36,63467,7.05881672345264,7.12561940537806,6.672845672328,6.81387355639277,171011.996385926,0.0,1.0
2001-10-26,18.29,19.07,18.2,19.02,76400,6.787894735644,7.07737302398748,6.75449339468129,7.05881672345264,205859.998485587,0.0,1.0
2001-10-29,17.35,18.4,17.2,18.4,46000,6.43903628558903,6.82871859682064,6.38336738398452,6.82871859682064,123947.119507029,0.0,1.0
2001-10-30,16.54,17.1,16.3,17.1,38978,6.13842421692464,6.34625478291484,6.04935397435742,6.34625478291484,105026.322264021,0.0,1.0
2001-10-31,17.05,17.3,16.66,16.66,64178,6.32769848238,6.42047998505419,6.18295933820826,6.18295933820826,172927.787733089,0.0,1.0
2001-11-01,17.01,17.2,16.47,17.0,89867,6.31285344195213,6.38336738398452,6.11244539617587,6.30914218184516,242146.864972569,0.0,1.0
2001-11-02,17.35,17.39,16.8,16.95,70844,6.43903628558903,6.4538813260169,6.23491697970581,6.29058588131032,190889.342051217,0.0,1.0
2001-11-05,17.8,17.82,17.35,17.46,103867,6.60604299040258,6.61346551061651,6.43903628558903,6.47986014676568,279869.901344274,0.0,1.0
2001-11-06,18.3,18.62,17.85,17.9,251067,6.79160599575097,6.91036631917394,6.62459929093742,6.64315559147226,676500.683766766,0.0,1.0
2001-11-07,18.16,18.74,18.05,18.74,43600,6.73964835425342,6.95490144045755,6.69882449307677,6.95490144045755,117480.31327188,0.0,1.0
2001-11-08,18.5,19.12,18.21,18.24,190800,6.86583119789032,7.09592932452232,6.75820465478826,6.76933843510916,514111.095694373,0.0,1.0
2001-11-09,18.6,18.66,18.2,18.5,47867,6.90294379896,6.92521135960181,6.75449339468129,6.86583119789032,128977.755857456,0.0,1.0
2001-11-12,19.06,19.28,18.35,18.8,83467,7.07366176388051,7.15530948623381,6.81016229628581,6.97716900109935,224902.048345504,0.0,1.0
2001-11-13,19.85,20.05,19.6,20.0,88267,7.36685131233097,7.44107651447032,7.27406980965677,7.42252021393548,237835.660815803,0.0,1.0
2001-11-14,20.11,20.3,19.75,20.0,73644,7.46334407511213,7.53385801714451,7.32973871126129,7.42252021393548,198433.949325557,0.0,1.0
2001-11-15,20.09,20.25,19.76,20.11,42578,7.45592155489819,7.51530171660968,7.33344997136826,7.46334407511213,114726.531616745,0.0,1.0
2001-11-16,20.0,20.0,19.19,19.5,48844,7.42252021393548,7.42252021393548,7.1219081452711,7.2369572085871,131610.284895681,0.0,1.0
2001-11-19,20.2,20.63,20.04,20.04,54667,7.49674541607484,7.65632960067445,7.43736525436335,7.43736525436335,147300.373523712,0.0,1.0
2001-11-20,18.91,20.1,18.9,20.1,37778,7.017992862276,7.45963281500516,7.01428160216903,7.45963281500516,101792.919146447,0.0,1.0
2001-11-21,18.96,19.34,18.6,19.34,51778,7.03654916281084,7.17757704687561,6.90294379896,7.17757704687561,139515.955518151,0.0,1.0
2001-11-23,19.19,19.19,18.9,19.19,32178,7.1219081452711,7.1219081452711,7.01428160216903,7.1219081452711,86703.7045977647,0.0,1.0
2001-11-26,19.4,19.75,19.0,19.3,59778,7.19984460751742,7.32973871126129,7.05139420323871,7.16273200644774,161071.976301982,0.0,1.0
2001-11-27,19.57,19.66,19.2,19.41,137200,7.26293602933587,7.29633737029858,7.12561940537806,7.20355586762439,369685.756442704,0.0,1.0
2001-11-28,19.05,19.49,19.0,19.49,102400,7.06995050377355,7.23324594848013,7.05139420323871,7.23324594848013,275917.066033038,0.0,1.0
2001-11-29,19.36,19.5,19.07,19.07,94267,7.18499956708955,7.2369572085871,7.07737302398748,7.07737302398748,254002.676403676,0.0,1.0
2001-11-30,19.12,19.5,18.8,19.4,62444,7.09592932452232,7.2369572085871,6.97716900109935,7.19984460751742,168255.520228194,0.0,1.0
2001-12-03,18.55,19.0,18.43,19.0,48844,6.88438749842516,7.05139420323871,6.83985237714155,7.05139420323871,131610.284895681,0.0,1.0
2001-12-04,19.6,19.6,18.4,18.4,116800,7.27406980965677,7.27406980965677,6.82871859682064,6.82871859682064,314717.903443935,0.0,1.0
2001-12-05,21.5,21.5,19.65,19.65,188000,7.97920922998064,7.97920922998064,7.29262611019161,7.29262611019161,506566.488420032,0.0,1.0
2001-12-06,22.25,22.25,21.13,22.25,96000,8.25755373800322,8.25755373800322,7.84189260602284,8.25755373800322,258672.249405974,0.0,1.0
2001-12-07,22.02,22.34,21.8,22.34,74178,8.17219475554297,8.29095507896593,8.09054703318968,8.29095507896593,199872.813712878,0.0,1.0
2001-12-10,21.94,22.24,21.71,22.03,59644,8.14250467468722,8.25384247789626,8.05714569222697,8.17590601564993,160710.912953853,0.0,1.0
2001-12-11,22.8,23.0,21.8,21.94,122400,8.46167304388645,8.53589824602581,8.09054703318968,8.14250467468722,329807.117992616,0.0,1.0
2001-12-12,23.04,23.15,22.35,23.0,126844,8.55074328645368,8.59156714763032,8.2946663390729,8.53589824602581,341781.487538034,0.0,1.0
2001-12-13,21.44,22.89,21.35,22.89,100800,7.95694166933884,8.49507438484916,7.92354032837613,8.49507438484916,271605.861876272,0.0,1.0
2001-12-14,21.78,22.15,21.25,21.6,54000,8.08312451297574,8.22044113693355,7.88642772730645,8.01632183105032,145503.14029086,0.0,1.0
2001-12-17,22.54,22.59,21.65,21.65,33600,8.36518028110529,8.38373658164013,8.03487813158516,8.03487813158516,90535.2872920907,0.0,1.0
2001-12-18,21.55,22.54,21.1,22.54,125778,7.99776553051548,8.36518028110529,7.83075882570193,8.36518028110529,338909.147768589,0.0,1.0
2001-12-19,20.95,21.55,20.75,21.55,92667,7.77508992409742,7.99776553051548,7.70086472195806,7.99776553051548,249691.47224691,0.0,1.0
2001-12-20,18.02,20.0,18.01,20.0,602000,6.68769071275587,7.42252021393548,6.6839794526489,7.42252021393548,1622090.56398329,0.0,1.0
2001-12-21,18.43,18.6,18.1,18.5,466667,6.83985237714155,6.90294379896,6.71738079361161,6.86583119789032,1257435.44389102,0.0,1.0
2001-12-24,18.5,18.8,18.4,18.65,98978,6.86583119789032,6.97716900109935,6.82871859682064,6.92150009949484,266696.478142755,0.0,1.0
2001-12-26,18.44,18.74,18.29,18.32,106844,6.84356363724852,6.95490144045755,6.787894735644,6.7990285159649,287891.435578457,0.0,1.0
2001-12-27,18.59,18.8,18.35,18.49,513200,6.89923253885303,6.97716900109935,6.81016229628581,6.86211993778335,1382818.73328277,0.0,1.0
2001-12-28,19.25,19.45,18.7,18.7,308667,7.1441757059129,7.21840090805226,6.94005640002968,6.94005640002968,831704.033410351,0.0,1.0
2001-12-31,18.96,19.75,18.77,19.3,262267,7.03654916281084,7.32973871126129,6.96603522077845,7.16273200644774,706679.11286413,0.0,1.0
2002-01-02,19.04,19.2,18.6,19.1,156578,7.06623924366658,7.12561940537806,6.90294379896,7.08850680430839,421899.827786339,0.0,1.0
2002-01-03,20.43,20.5,19.2,20.5,167600,7.5821043985351,7.60808321928387,7.12561940537806,7.60808321928387,451598.635421262,0.0,1.0
2002-01-04,21.02,21.37,20.59,21.37,220578,7.80106874484619,7.93096284859006,7.64148456024658,7.93096284859006,594347.994056988,0.0,1.0
2002-01-07,23.25,24.57,23.0,24.5,772178,8.6286797487,9.11856608281974,8.53589824602581,9.09258726207097,2080635.62710214,0.0,1.0
2002-01-08,23.5,23.8,23.1,23.25,604044,8.72146125137419,8.83279905458322,8.57301084709548,8.6286797487,1627598.12729356,0.0,1.0
2002-01-09,23.1,23.78,23.05,23.6,361378,8.57301084709548,8.82537653436929,8.55445454656064,8.75857385244387,973733.959852416,0.0,1.0
2002-01-10,23.3,23.5,23.05,23.25,218267,8.64723604923484,8.72146125137419,8.55445454656064,8.6286797487,588120.998553059,0.0,1.0
2002-01-11,22.5,23.82,22.4,23.8,300400,8.35033524067742,8.84022157479716,8.31322263960774,8.83279905458322,809428.580432859,0.0,1.0
2002-01-14,23.18,23.22,22.25,22.25,276044,8.60270092795122,8.61754596837909,8.25755373800322,8.25755373800322,743801.275156486,0.0,1.0
2002-01-15,24.05,24.12,23.01,23.19,266844,8.92558055725742,8.95155937800619,8.53960950613277,8.60641218805819,719011.851255079,0.0,1.0
2002-01-16,23.8,24.55,23.2,23.8,588400,8.83279905458322,9.11114356260581,8.61012344816516,8.83279905458322,1585445.32865078,0.0,1.0
2002-01-17,24.16,24.25,23.68,24.0,140444,8.96640441843406,8.99980575939677,8.78826393329961,8.90702425672258,378426.722870548,0.0,1.0
2002-01-18,24.3,24.99,23.8,23.91,408400,9.01836205993161,9.27443900731238,8.83279905458322,8.87362291575987,1100434.86101458,0.0,1.0
2002-01-22,23.21,24.5,23.13,24.4,115867,8.61383470827213,9.09258726207097,8.58414462741639,9.05547466100129,312203.93252002,0.0,1.0
2002-01-23,24.21,24.39,22.8,24.39,167644,8.9849607189689,9.05176340089432,8.46167304388645,9.05176340089432,451717.193535574,0.0,1.0
2002-01-24,23.74,25.2,23.61,24.25,154267,8.81053149394142,9.35237546955871,8.76228511255084,8.99980575939677,415672.83228241,0.0,1.0
2002-01-25,23.78,23.8,22.7,23.6,153200,8.82537653436929,8.83279905458322,8.42456044281677,8.75857385244387,412797.798010366,0.0,1.0
2002-01-28,24.11,24.39,23.5,24.39,62044,8.94784811789922,9.05176340089432,8.72146125137419,9.05176340089432,167177.719189002,0.0,1.0
2002-01-29,23.25,24.07,23.0,23.95,158978,8.6286797487,8.93300307747135,8.53589824602581,8.88846795618774,428366.634021488,0.0,1.0
2002-01-30,23.73,23.74,22.45,23.19,128578,8.80682023383445,8.81053149394142,8.33177894014258,8.60641218805819,346453.75504293,0.0,1.0
2002-01-31,25.37,25.37,23.85,23.95,147600,9.41546689137716,9.41546689137716,8.85135535511806,8.88846795618774,397708.583461684,0.0,1.0
2002-02-01,24.75,25.46,24.56,25.46,224444,9.18536876474516,9.44886823233987,9.11485482271277,9.44886823233987,604764.941100774,0.0,1.0
2002-02-04,24.2,24.62,23.65,24.6,150800,8.98124945886193,9.13712238335458,8.77713015297871,9.12969986314064,406330.991775217,0.0,1.0
2002-02-05,25.99,26.0,23.6,23.95,332800,9.64556501800916,9.64927627811613,8.75857385244387,8.88846795618774,896730.464607375,0.0,1.0
2002-02-06,28.3,28.99,26.75,26.75,520667,10.5028661027187,10.7589430500995,9.92762078613871,9.92762078613871,1402938.58418188,0.0,1.0
2002-02-07,28.25,28.73,27.76,28.35,341867,10.4843098021839,10.6624502873183,10.3024580569425,10.5214224032535,921161.519663247,0.0,1.0
2002-02-08,27.85,28.25,27.85,28.1,389378,10.3358593979052,10.4843098021839,10.3358593979052,10.4286409005794,1049180.03259582,0.0,1.0
2002-02-11,29.35,29.6,28.01,28.05,327378,10.8925484139503,10.9853299166245,10.3952395596166,10.4100846000445,882120.871521135,0.0,1.0
2002-02-12,28.5,29.38,28.35,29.2,213600,10.5770913048581,10.9036821942712,10.5214224032535,10.8368795123458,575545.754928289,0.0,1.0
2002-02-13,29.25,29.5,28.5,28.5,209200,10.8554358128806,10.9482173155548,10.5770913048581,10.5770913048581,563689.943497186,0.0,1.0
2002-02-14,27.95,29.88,27.78,29.4,238978,10.3729719989748,11.0892451996196,10.3098805771564,10.9111047144852,643926.841859802,0.0,1.0
2002-02-15,27.5,27.96,27.0,27.96,239867,10.2059652941613,10.3766832590818,10.0204022888129,10.3766832590818,646322.254669402,0.0,1.0
2002-02-19,26.5,27.5,26.36,27.5,168444,9.83483928346451,10.2059652941613,9.78288164196697,10.2059652941613,453872.795613957,0.0,1.0
2002-02-20,27.0,27.3,26.12,27.3,168667,10.0204022888129,10.1317400920219,9.69381139939974,10.1317400920219,454473.669693306,0.0,1.0
2002-02-21,25.52,27.2,25.42,27.15,104667,9.47113579298168,10.0946274909523,9.434023191912,10.0760711904174,282025.503422657,0.0,1.0
2002-02-22,26.88,26.88,25.51,25.7,213867,9.97586716752929,9.97586716752929,9.46742453287471,9.5379384749071,576265.187121952,0.0,1.0
2002-02-25,27.6,27.89,26.6,26.88,138444,10.243077895231,10.350704438333,9.87195188453419,9.97586716752929,373037.717674588,0.0,1.0
2002-02-26,27.52,27.95,26.79,27.8,78400,10.2133878143752,10.3729719989748,9.94246582656658,10.3173030973703,211249.003681546,0.0,1.0
2002-02-27,28.1,28.45,27.65,27.65,98978,10.4286409005794,10.5585350043232,10.2616341957658,10.2616341957658,266696.478142754,0.0,1.0
2002-02-28,26.4,28.35,26.05,28.25,150400,9.79772668239484,10.5214224032535,9.66783257865097,10.4843098021839,405253.190736025,0.0,1.0
2002-03-01,28.07,28.17,26.42,26.5,77778,10.4175071202584,10.4546197213281,9.80514920260877,9.83483928346451,209573.023065603,0.0,1.0
2002-03-04,30.87,31.0,28.54,28.55,238844,11.4566599502094,11.5049063316,10.5919363452859,10.5956476053929,643565.778511672,0.0,1.0
2002-03-05,30.95,31.75,30.75,31.0,339378,11.4863500310652,11.7832508396226,11.4121248289258,11.5049063316,914454.902696877,0.0,1.0
2002-03-06,29.99,30.6,29.45,30.6,490044,11.1300690607963,11.3564559273213,10.92966101502,11.3564559273213,1320424.83112396,0.0,1.0
2002-03-07,29.95,30.53,29.3,30.24,212044,11.1152240203684,11.3304771065725,10.8739921134155,11.2228505634704,571353.108885836,0.0,1.0
2002-03-08,31.25,31.85,30.3,30.3,192444,11.5976878342742,11.8203634406923,11.2451181241123,11.2451181241123,518540.85796545,0.0,1.0
2002-03-11,31.53,31.59,30.81,31.2,153200,11.7016031172693,11.7238706779111,11.4343923895676,11.5791315337394,412797.798010366,0.0,1.0
2002-03-12,31.45,32.22,30.4,32.22,357467,11.6719130364135,11.9576800646501,11.2822307251819,11.9576800646501,963195.760191724,0.0,1.0
2002-03-13,31.04,31.36,30.96,31.35,267244,11.5197513720279,11.6385116954508,11.4900612911721,11.6348004353439,720089.652294269,0.0,1.0
2002-03-14,29.85,31.1,29.8,31.1,141200,11.0781114192987,11.5420189326697,11.0595551187639,11.5420189326697,380463.76683462,0.0,1.0
2002-03-15,29.7,29.83,29.0,29.0,149644,11.0224425176942,11.0706888990848,10.7626543102065,10.7626543102065,403216.146771953,0.0,1.0
2002-03-18,30.3,30.47,29.8,29.8,159067,11.2451181241123,11.3082095459307,11.0595551187639,11.0595551187639,428606.444752707,0.0,1.0
2002-03-19,29.85,29.85,29.47,29.6,142044,11.0781114192987,11.0781114192987,10.9370835352339,10.9853299166245,382737.927027314,0.0,1.0
2002-03-20,30.13,30.75,29.85,29.85,127778,11.1820267022938,11.4121248289258,11.0781114192987,11.0781114192987,344298.152964547,0.0,1.0
2002-03-21,30.89,31.05,30.0,31.05,148444,11.4640824704234,11.5234626321348,11.1337803209032,11.5234626321348,399982.743654377,0.0,1.0
2002-03-22,31.0,31.5,30.55,30.89,178000,11.5049063316,11.6904693369484,11.3378996267865,11.4640824704234,479621.462440243,0.0,1.0
2002-03-25,30.8,31.36,30.75,30.75,180578,11.4306811294606,11.6385116954508,11.4121248289258,11.4121248289258,486567.890137834,0.0,1.0
2002-03-26,31.18,31.65,30.8,30.8,119244,11.5717090135254,11.7461382385529,11.4306811294606,11.4306811294606,321303.267793395,0.0,1.0
2002-03-27,28.15,30.31,28.14,30.31,379600,10.4471972011142,11.2488293842192,10.4434859410072,11.2488293842192,1022833.18619279,0.0,1.0
2002-03-28,28.0,28.92,27.8,28.15,341600,10.3915282995097,10.7329642293507,10.3173030973703,10.4471972011142,920442.087469587,0.0,1.0
2002-04-01,28.92,29.39,27.65,29.39,177200,10.7329642293507,10.9073934543782,10.2616341957658,10.9073934543782,477465.86036186,0.0,1.0
2002-04-02,29.5,31.2,29.43,30.0,730000,10.9482173155548,11.5791315337394,10.9222384948061,11.1337803209032,1966986.8965246,0.0,1.0
2002-04-03,28.37,29.75,28.37,29.6,251200,10.5288449234675,11.040998818229,10.5288449234675,10.9853299166245,676859.052612297,0.0,1.0
2002-04-04,29.2,29.46,28.62,28.62,524178,10.8368795123458,10.933372275127,10.6216264261417,10.6216264261417,1412398.98280338,0.0,1.0
2002-04-05,28.58,29.72,28.28,29.45,429467,10.6067813857138,11.0298650379081,10.4954435825048,10.92966101502,1157199.9472462,0.0,1.0
2002-04-08,28.27,28.35,27.5,27.75,522267,10.4917323223978,10.5214224032535,10.2059652941613,10.2987467968355,1407249.78833864,0.0,1.0
2002-04-09,27.25,29.0,27.25,28.83,613867,10.1131837914871,10.7626543102065,10.1131837914871,10.699562888388,1654066.22631351,0.0,1.0
2002-04-10,28.09,28.18,27.27,27.5,2600178,10.4249296404724,10.4583309814351,10.120606311701,10.2059652941613,7006186.37620755,0.0,1.0
2002-04-11,27.99,28.19,27.25,28.1,550000,10.3878170394027,10.4620422415421,10.1131837914871,10.4286409005794,1481976.42888839,0.0,1.0
2002-04-12,28.74,28.79,27.71,27.99,316800,10.6661615474253,10.6847178479601,10.2839017564076,10.3878170394027,853618.423039712,0.0,1.0
2002-04-15,28.23,29.35,28.0,28.75,288978,10.4768872819699,10.8925484139503,10.3915282995097,10.6698728075323,778651.971758747,0.0,1.0
2002-04-16,28.7,29.32,28.31,28.4,305200,10.6513165069974,10.8814146336294,10.5065773628257,10.5399787037884,822362.192903159,0.0,1.0
2002-04-17,30.79,30.95,29.66,30.0,886667,11.4269698693537,11.4863500310652,11.0075974772663,11.1337803209032,2389126.53504215,0.0,1.0
2002-04-18,30.54,30.99,30.17,30.8,534178,11.3341883666795,11.501195071493,11.1968717427217,11.4306811294606,1439344.00878317,0.0,1.0
2002-04-19,30.65,30.94,30.2,30.7,169467,11.3750122278561,11.4826387709582,11.2080055230426,11.393568528391,456629.27177169,0.0,1.0
2002-04-22,30.19,30.35,29.71,30.2,123778,11.2042942629356,11.2636744246471,11.0261537778012,11.2080055230426,333520.142572632,0.0,1.0
2002-04-23,29.92,30.68,29.92,30.35,202400,11.1040902400475,11.386146008177,11.1040902400475,11.2636744246471,545367.325830927,0.0,1.0
2002-04-24,30.05,30.75,29.62,30.05,299644,11.1523366214381,11.4121248289258,10.9927524368384,11.1523366214381,807391.536468784,0.0,1.0
2002-04-25,30.5,30.77,29.72,30.05,244400,11.3193433262516,11.4195473491397,11.0298650379081,11.1523366214381,658536.434946042,0.0,1.0
2002-04-26,29.16,30.99,29.14,30.5,194844,10.8220344719179,11.501195071493,10.814611951704,11.3193433262516,525007.664200601,0.0,1.0
2002-04-29,28.94,29.86,28.65,29.1,159600,10.7403867495646,11.0818226794057,10.6327602064626,10.7997669112761,430042.614637433,0.0,1.0
2002-04-30,30.4,30.4,28.8,28.8,261067,11.2822307251819,11.2822307251819,10.6884291080671,10.6884291080671,703445.709746557,0.0,1.0
2002-05-01,29.5,30.25,28.8,30.25,500044,10.9482173155548,11.2265618235774,10.6884291080671,11.2265618235774,1347369.85710376,0.0,1.0
2002-05-02,28.3,29.9,27.75,29.6,362444,10.5028661027187,11.0966677198335,10.2987467968355,10.9853299166245,976606.299621862,0.0,1.0
2002-05-03,28.08,28.55,27.6,28.55,380578,10.4212183803654,10.5956476053929,10.243077895231,10.5956476053929,1025468.40973361,0.0,1.0
2002-05-06,26.75,28.1,26.65,28.1,472400,9.92762078613871,10.4286409005794,9.89050818506903,10.4286409005794,1272883.02728523,0.0,1.0
2002-05-07,26.99,27.5,26.75,27.5,303378,10.0166910287059,10.2059652941613,9.92762078613871,10.2059652941613,817452.809169643,0.0,1.0
2002-05-08,29.6,29.75,28.4,28.5,452444,10.9853299166245,11.040998818229,10.5399787037884,10.5770913048581,1219111.53343996,0.0,1.0
2002-05-09,28.75,29.52,28.75,29.51,192044,10.6698728075323,10.9556398357688,10.6698728075323,10.9519285756618,517463.056926256,0.0,1.0
2002-05-10,27.6,29.0,27.59,28.9,142444,10.243077895231,10.7626543102065,10.239366635124,10.7255417091368,383815.728066504,0.0,1.0
2002-05-13,29.71,29.9,27.65,28.1,343200,11.0261537778012,11.0966677198335,10.2616341957658,10.4286409005794,924753.291626352,0.0,1.0
2002-05-14,31.4,31.87,30.75,30.75,235467,11.6533567358787,11.8277859609062,11.4121248289258,11.4121248289258,634466.443238296,0.0,1.0
2002-05-15,31.36,32.34,30.9,31.0,408178,11.6385116954508,12.0022151859337,11.4677937305303,11.5049063316,1099836.68143783,0.0,1.0
2002-05-16,31.07,31.37,30.6,31.15,214800,11.5308851523488,11.6422229555578,11.3564559273213,11.5605752332045,578779.158045865,0.0,1.0
2002-05-17,31.34,31.45,31.0,31.15,389467,11.6310891752369,11.6719130364135,11.5049063316,11.5605752332045,1049419.84332705,0.0,1.0
2002-05-20,31.16,31.25,30.95,31.25,129467,11.5642864933115,11.5976878342742,11.4863500310652,11.5976878342742,348849.167852533,0.0,1.0
2002-05-21,31.01,31.75,30.9,31.4,404578,11.508617591707,11.7832508396226,11.4677937305303,11.6533567358787,1090136.4720851,0.0,1.0
2002-05-22,31.16,31.39,30.88,31.1,240178,11.5642864933115,11.6496454757717,11.4603712103164,11.5420189326697,647160.244977373,0.0,1.0
2002-05-23,31.17,31.25,30.7,31.16,254578,11.5679977534184,11.5976878342742,11.393568528391,11.5642864933115,685961.082388273,0.0,1.0
2002-05-24,31.2,31.32,30.61,31.0,265200,11.5791315337394,11.623666655023,11.3601671874283,11.5049063316,714582.088983999,0.0,1.0
2002-05-28,30.9,31.46,30.63,31.21,280178,11.4677937305303,11.6756242965205,11.3675897076422,11.5828427938463,754940.348896531,0.0,1.0
2002-05-29,30.21,30.9,30.05,30.9,302000,11.2117167831495,11.4677937305303,11.1523366214381,11.4677937305303,813739.784589629,0.0,1.0
2002-05-30,29.86,30.24,29.3,30.1,216578,11.0818226794057,11.2228505634704,10.8739921134155,11.1708929219729,583569.983665071,0.0,1.0
2002-05-31,30.0,30.58,29.75,30.0,116844,11.1337803209032,11.3490334071074,11.040998818229,11.1337803209032,314836.461558246,0.0,1.0
2002-06-03,29.15,30.2,28.5,29.8,267867,10.818323211811,11.2080055230426,10.5770913048581,11.0595551187639,721768.327412809,0.0,1.0
2002-06-04,28.0,28.4,26.75,27.75,452978,10.3915282995097,10.5399787037884,9.92762078613871,10.2987467968355,1220550.39782728,0.0,1.0
2002-06-05,28.0,28.31,27.85,28.1,106844,10.3915282995097,10.5065773628257,10.3358593979052,10.4286409005794,287891.435578456,0.0,1.0
2002-06-06,27.18,27.94,26.75,27.9,226667,10.0872049707383,10.3692607388679,9.92762078613871,10.35441569844,610754.820376083,0.0,1.0
2002-06-07,27.3,27.3,26.16,26.3,250578,10.1317400920219,10.1317400920219,9.70865643982761,9.76061408132516,675183.071996357,0.0,1.0
2002-06-10,26.47,27.4,26.2,27.4,159467,9.82370550314361,10.1688526930916,9.72350148025548,10.1688526930916,429684.2457919,0.0,1.0
2002-06-11,26.24,26.6,26.05,26.47,368267,9.73834652068335,9.87195188453419,9.66783257865097,9.82370550314361,992296.388249893,0.0,1.0
2002-06-12,26.86,27.0,25.34,26.24,452178,9.96844464731535,10.0204022888129,9.40433311105626,9.73834652068335,1218394.7957489,0.0,1.0
2002-06-13,27.0,27.85,26.66,26.7,378444,10.0204022888129,10.3358593979052,9.894219445176,9.90906448560387,1019718.34118952,0.0,1.0
2002-06-14,26.95,27.16,25.4,26.4,211067,10.0018459882781,10.0797824505244,9.42660067169806,9.79772668239484,568720.579847609,0.0,1.0
2002-06-17,28.05,28.19,27.1,27.1,114844,10.4100846000445,10.4620422415421,10.0575148898826,10.0575148898826,309447.456362288,0.0,1.0
2002-06-18,27.67,28.95,27.65,28.15,86578,10.2690567159797,10.7440980096716,10.2616341957658,10.4471972011142,233284.645927817,0.0,1.0
2002-06-19,27.38,27.92,27.09,27.5,158444,10.1614301728777,10.3618382186539,10.0538036297756,10.2059652941613,426927.769634167,0.0,1.0
2002-06-20,26.13,27.3,26.13,27.3,128444,9.69752265950671,10.1317400920219,9.69752265950671,10.1317400920219,346092.691694801,0.0,1.0
2002-06-21,26.2,26.65,25.83,26.38,166578,9.72350148025548,9.89050818506903,9.58618485629768,9.7903041621809,448844.853766128,0.0,1.0
2002-06-24,26.9,27.44,25.59,26.45,205067,9.98328968774322,10.1836977335195,9.49711461373045,9.81628298292967,552553.564259738,0.0,1.0
2002-06-25,26.53,27.4,26.15,27.25,241200,9.84597306378542,10.1688526930916,9.70494517972064,10.1131837914871,649914.026632509,0.0,1.0
2002-06-26,27.1,27.4,25.7,25.8,195067,10.0575148898826,10.1688526930916,9.5379384749071,9.57505107597677,525608.538279947,0.0,1.0
2002-06-27,27.77,27.89,27.3,27.6,350178,10.3061693170494,10.350704438333,10.1317400920219,10.243077895231,943555.530755054,0.0,1.0
2002-06-28,29.0,29.85,27.77,27.77,425778,10.7626543102065,11.0781114192987,10.3061693170494,10.3061693170494,1147259.92716225,0.0,1.0
2002-07-01,27.4,28.99,27.01,28.99,303600,10.1688526930916,10.7589430500995,10.0241135489199,10.7589430500995,818050.988746393,0.0,1.0
2002-07-02,26.22,27.4,26.09,27.4,178800,9.73092400046942,10.1688526930916,9.68267761907884,10.1688526930916,481777.064518626,0.0,1.0
2002-07-03,29.31,29.48,26.0,27.0,1340844,10.8777033735224,10.9407947953409,9.64927627811613,10.0204022888129,3612907.64148443,0.0,1.0
2002-07-05,30.34,30.96,29.79,29.8,216400,11.2599631645401,11.4900612911721,11.0558438586569,11.0595551187639,583090.362202634,0.0,1.0
2002-07-08,29.88,31.0,29.71,30.35,527644,11.0892451996196,11.5049063316,11.0261537778012,11.2636744246471,1421738.12880798,0.0,1.0
2002-07-09,29.65,30.47,29.65,30.05,167244,11.0038862171594,11.3082095459307,11.0038862171594,11.1523366214381,450639.39249638,0.0,1.0
2002-07-10,29.19,30.17,29.04,30.15,193467,10.8331682522388,11.1968717427217,10.7774993506343,11.1894492225077,521297.334123184,0.0,1.0
2002-07-11,29.44,29.44,28.01,29.0,644000,10.925949754913,10.925949754913,10.3952395596166,10.7626543102065,1735259.67309841,0.0,1.0
2002-07-12,29.9,30.79,29.35,29.95,256800,11.0966677198335,11.4269698693537,10.8925484139503,11.1152240203684,691948.267160982,0.0,1.0
2002-07-15,30.0,30.0,28.76,29.8,173644,11.1337803209032,11.1337803209032,10.6735840676392,11.0595551187639,467884.209123448,0.0,1.0
2002-07-16,29.9,30.99,29.75,30.25,263467,11.0966677198335,11.501195071493,11.040998818229,11.2265618235774,709912.515981708,0.0,1.0
2002-07-17,30.71,31.09,30.2,30.2,463467,11.3972797884979,11.5383076725627,11.2080055230426,11.2080055230426,1248813.03557749,0.0,1.0
2002-07-18,29.92,33.39,29.8,33.0,2152978,11.1040902400475,12.3918974971653,11.0595551187639,12.2471583529935,5801204.81439139,0.0,1.0
2002-07-19,29.08,30.11,28.65,28.9,743778,10.7923443910622,11.1746041820799,10.6327602064626,10.7255417091368,2004111.75331954,0.0,1.0
2002-07-22,27.45,29.0,27.45,29.0,904667,10.1874089936265,10.7626543102065,10.1874089936265,10.7626543102065,2437627.58180576,0.0,1.0
2002-07-23,26.0,27.53,25.8,27.45,765244,9.64927627811613,10.2170990744822,9.57505107597677,10.1874089936265,2061951.94608776,0.0,1.0
2002-07-24,27.3,27.4,25.3,25.5,833600,10.1317400920219,10.1688526930916,9.38948807062838,9.46371327276774,2246137.36567521,0.0,1.0
2002-07-25,24.79,27.29,24.0,27.29,789200,9.20021380517303,10.128028831915,8.90702425672258,10.128028831915,2126501.45032494,0.0,1.0
2002-07-26,23.99,25.8,23.01,25.04,978844,8.90331299661561,9.57505107597677,8.53960950613277,9.29299530784722,2637497.70101605,0.0,1.0
2002-07-29,25.99,26.19,24.49,24.5,548667,9.64556501800916,9.71979022014851,9.088876001964,9.09258726207097,1478384.65692528,0.0,1.0
2002-07-30,26.77,27.7,25.65,26.2,769378,9.93504330635264,10.2801904963006,9.51938217437226,9.72350148025548,2073091.0198278,0.0,1.0
2002-07-31,26.26,26.99,26.15,26.9,409867,9.74576904089729,10.0166910287059,9.70494517972064,9.98328968774322,1104387.69632581,0.0,1.0
2002-08-01,25.75,27.05,25.75,26.25,370267,9.55649477544193,10.0389585893477,9.55649477544193,9.74205778079032,997685.393445851,0.0,1.0
2002-08-02,24.45,25.6,24.15,25.6,272978,9.07403096153613,9.50082587383742,8.9626931583271,9.50082587383742,735539.930191082,0.0,1.0
2002-08-05,23.01,24.7,23.0,24.55,135244,8.53960950613277,9.16681246421032,8.53589824602581,9.11114356260581,364415.309361057,0.0,1.0
2002-08-06,24.33,25.06,23.56,23.56,597600,9.02949584025251,9.30041782806116,8.743728812016,8.743728812016,1610234.75255219,0.0,1.0
2002-08-07,24.89,25.3,23.55,24.4,363067,9.23732640624271,9.38948807062838,8.74001755190903,9.05547466100129,978284.974740402,0.0,1.0
2002-08-08,26.4,26.69,24.86,25.1,451644,9.79772668239484,9.9053532254969,9.2261926259218,9.31526286848903,1216955.93136158,0.0,1.0
2002-08-09,26.05,26.3,25.3,26.25,325778,9.66783257865097,9.76061408132516,9.38948807062838,9.74205778079032,877809.667364367,0.0,1.0
2002-08-12,25.0,26.0,24.71,26.0,307600,9.27815026741935,9.64927627811613,9.17052372431729,9.64927627811613,828828.999138308,0.0,1.0
2002-08-13,24.02,25.2,24.0,24.85,288444,8.91444677693651,9.35237546955871,8.90702425672258,9.22248136581484,777213.107371424,0.0,1.0
2002-08-14,25.2,25.32,23.57,24.05,274844,9.35237546955871,9.39691059084232,8.74744007212297,8.92558055725742,740567.87203891,0.0,1.0
2002-08-15,26.05,26.34,25.35,25.35,177867,9.66783257865097,9.77545912175303,9.40804437116322,9.40804437116322,479263.093594711,0.0,1.0
2002-08-16,27.01,27.65,25.7,26.05,269600,10.0241135489199,10.2616341957658,9.5379384749071,9.66783257865097,726437.900415107,0.0,1.0
2002-08-19,27.9,28.55,27.01,27.2,261244,10.35441569844,10.5956476053929,10.0241135489199,10.0946274909523,703922.636706398,0.0,1.0
2002-08-20,28.5,29.4,27.65,27.9,770267,10.5770913048581,10.9111047144852,10.2616341957658,10.35441569844,2075486.4326374,0.0,1.0
2002-08-21,29.0,29.25,28.21,28.55,340178,10.7626543102065,10.8554358128806,10.469464761756,10.5956476053929,916610.504775259,0.0,1.0
2002-08-22,30.0,30.52,28.8,29.05,358667,11.1337803209032,11.3267658464655,10.6884291080671,10.7812106107413,966429.163309297,0.0,1.0
2002-08-23,29.11,29.91,28.8,29.91,285200,10.8034781713831,11.1003789799405,10.6884291080671,11.1003789799405,768472.14094358,0.0,1.0
2002-08-26,28.9,29.2,28.01,29.11,502578,10.7255417091368,10.8368795123458,10.3952395596166,10.8034781713831,1354197.72668703,0.0,1.0
2002-08-27,27.08,29.0,27.05,29.0,405644,10.0500923696686,10.7626543102065,10.0389585893477,10.7626543102065,1093008.81185455,0.0,1.0
2002-08-28,26.45,27.05,26.0,27.05,374844,9.81628298292967,10.0389585893477,9.64927627811613,10.0389585893477,1010018.1318368,0.0,1.0
2002-08-29,26.37,26.94,26.08,26.42,380800,9.78659290207393,9.9981347281711,9.67896635897187,9.80514920260877,1026066.58931036,0.0,1.0
2002-08-30,25.4,26.34,24.96,26.34,742400,9.42660067169806,9.77545912175303,9.26330522699148,9.77545912175303,2000398.72873953,0.0,1.0
2002-09-03,25.01,25.6,24.3,25.4,368400,9.28186152752632,9.50082587383742,9.01836205993161,9.42660067169806,992654.757095424,0.0,1.0
2002-09-04,25.34,25.36,24.5,25.05,388578,9.40433311105626,9.41175563127019,9.09258726207097,9.29670656795419,1047024.43051744,0.0,1.0
2002-09-05,25.55,25.61,25.01,25.24,338800,9.48226957330258,9.50453713394439,9.28186152752632,9.36722050998658,912897.480195249,0.0,1.0
2002-09-06,27.25,27.25,25.97,26.0,354000,10.1131837914871,10.1131837914871,9.63814249779522,9.64927627811613,953853.919684527,0.0,1.0
2002-09-09,26.7,27.25,26.45,27.25,563467,9.90906448560387,10.1131837914871,9.81628298292967,10.1131837914871,1518263.29537537,0.0,1.0
2002-09-10,27.36,27.45,26.65,26.7,444267,10.1540076526637,10.1874089936265,9.89050818506903,9.90906448560387,1197078.58569629,0.0,1.0
2002-09-11,27.45,27.87,27.26,27.6,196667,10.1874089936265,10.3432819181191,10.1168950515941,10.243077895231,529919.742436712,0.0,1.0
2002-09-12,27.01,27.4,26.8,27.2,375644,10.0241135489199,10.1688526930916,9.94617708667355,10.0946274909523,1012173.73391518,0.0,1.0
2002-09-13,26.3,26.9,26.3,26.9,249644,9.76061408132516,9.98328968774322,9.76061408132516,9.98328968774322,672666.406569843,0.0,1.0
2002-09-16,25.98,26.5,25.85,26.31,152178,9.64185375790219,9.83483928346451,9.59360737651161,9.76432534143213,410044.016355232,0.0,1.0
2002-09-17,24.35,26.1,24.2,25.75,587200,9.03691836046645,9.68638887918581,8.98124945886193,9.55649477544193,1582211.92553321,0.0,1.0
2002-09-18,22.43,23.01,22.16,23.0,1455600,8.32435641992864,8.53960950613277,8.22415239704051,8.53589824602581,3922117.98161808,0.0,1.0
2002-09-19,20.98,21.8,20.88,21.8,860800,7.78622370441832,8.09054703318968,7.74911110334864,8.09054703318968,2319427.83634023,0.0,1.0
2002-09-20,22.4,22.55,21.07,21.07,744978,8.31322263960774,8.36889154121226,7.81962504538103,7.81962504538103,2007345.15643712,0.0,1.0
2002-09-23,21.85,22.4,21.51,22.4,373867,8.10910333372452,8.31322263960774,7.98292049008761,8.31322263960774,1007385.60279857,0.0,1.0
2002-09-24,22.01,22.7,21.34,21.5,412400,8.168483495436,8.42456044281677,7.91982906826916,7.97920922998064,1111212.87140649,0.0,1.0
2002-09-25,23.29,23.34,22.25,22.25,229867,8.64352478912787,8.66208108966271,8.25755373800322,8.25755373800322,619377.228689614,0.0,1.0
2002-09-26,22.08,23.4,22.05,23.4,494844,8.19446231618477,8.68434865030451,8.18332853586387,8.68434865030451,1333358.44359427,0.0,1.0
2002-09-27,21.12,22.09,20.95,22.09,574044,7.83818134591587,8.19817357629174,7.77508992409742,8.19817357629174,1546763.0493542,0.0,1.0
2002-09-30,21.05,21.4,19.99,21.12,381244,7.8122025251671,7.94209662891097,7.41880895382851,7.83818134591587,1027262.94846386,0.0,1.0
2002-10-01,21.5,21.51,20.44,21.35,582267,7.97920922998064,7.98292049008761,7.58581565864206,7.92354032837613,1568919.94421738,0.0,1.0
2002-10-02,21.2,22.0,21.02,21.35,461600,7.86787142677161,8.16477223532903,7.80106874484619,7.92354032837613,1243782.39922706,0.0,1.0
2002-10-03,19.94,21.21,19.93,21.21,415467,7.40025265329368,7.87158268687858,7.39654139318671,7.87158268687858,1119476.9108745,0.0,1.0
2002-10-04,16.75,19.95,14.25,19.95,2944578,6.21636067917097,7.40396391340064,5.28854565242903,7.40396391340064,7934173.07095149,0.0,1.0
2002-10-07,16.34,16.82,16.33,16.75,482667,6.06419901478529,6.24233949991974,6.06048775467832,6.21636067917097,1300547.48545868,0.0,1.0
2002-10-08,16.28,16.75,15.75,16.34,572178,6.04193145414348,6.21636067917097,5.84523466847419,6.06419901478529,1541735.10750637,0.0,1.0
2002-10-09,16.3,16.68,15.91,16.29,422800,6.04935397435742,6.19038185842219,5.90461483018568,6.04564271425045,1139235.69842548,0.0,1.0
2002-10-10,17.35,17.8,15.8,15.8,408444,6.43903628558903,6.60604299040258,5.86379096900903,5.86379096900903,1100553.41912889,0.0,1.0
2002-10-11,18.12,18.71,17.79,17.85,495778,6.72480331382555,6.94376766013664,6.60233173029561,6.62459929093742,1335875.10902078,0.0,1.0
2002-10-14,18.33,18.5,17.11,18.06,483644,6.80273977607187,6.86583119789032,6.34996604302181,6.70253575318374,1303180.0144969,0.0,1.0
2002-10-15,19.67,20.0,19.31,20.0,476667,7.30004863040555,7.42252021393548,7.16644326655471,7.42252021393548,1284380.4698708,0.0,1.0
2002-10-16,18.15,19.24,18.05,18.9,402667,6.73593709414645,7.14046444580593,6.69882449307677,7.01428160216903,1084987.27762037,0.0,1.0
2002-10-17,18.5,19.42,18.5,18.9,472667,6.86583119789032,7.20726712773135,6.86583119789032,7.01428160216903,1273602.45947889,0.0,1.0
2002-10-18,19.65,19.65,18.0,18.42,647778,7.29262611019161,7.29262611019161,6.68026819254193,6.83614111703458,1745439.50391357,0.0,1.0
2002-10-21,21.12,21.14,19.12,19.4,405067,7.83818134591587,7.8456038661298,7.09592932452232,7.19984460751742,1091454.08385552,0.0,1.0
2002-10-22,19.86,21.29,19.35,21.12,610844,7.37056257243793,7.90127276773432,7.18128830698258,7.83818134591587,1645920.74495982,0.0,1.0
2002-10-23,21.0,21.0,19.78,19.87,315378,7.79364622463226,7.79364622463226,7.34087249158219,7.3742738325449,849786.840345387,0.0,1.0
2002-10-24,21.34,22.45,20.8,21.5,320400,7.91982906826916,8.33177894014258,7.7194210224929,7.97920922998064,863318.632392437,0.0,1.0
2002-10-25,22.39,22.39,21.3,21.3,221244,8.30951137950077,8.30951137950077,7.90498402784129,7.90498402784129,596142.532787242,0.0,1.0
2002-10-28,22.4,23.7,22.22,22.75,293200,8.31322263960774,8.79568645351355,8.24641995768232,8.44311674335161,790028.161727411,0.0,1.0
2002-10-29,21.89,22.53,20.91,22.39,253200,8.12394837415239,8.36146902099832,7.76024488366955,8.30951137950077,682248.057808255,0.0,1.0
2002-10-30,22.75,22.89,21.35,21.9,273867,8.44311674335161,8.49507438484916,7.92354032837613,8.12765963425935,737935.343000685,0.0,1.0
2002-10-31,22.26,22.87,22.21,22.75,321244,8.26126499811019,8.48765186463523,8.24270869757535,8.44311674335161,865592.792585131,0.0,1.0
2002-11-01,24.0,24.25,22.0,22.26,302444,8.90702425672258,8.99980575939677,8.16477223532903,8.26126499811019,814936.143743128,0.0,1.0
2002-11-04,25.75,27.25,24.5,24.5,660844,9.55649477544193,10.1131837914871,9.09258726207097,9.09258726207097,1780645.87485876,0.0,1.0
2002-11-05,25.58,25.8,25.1,25.75,380844,9.49340335362348,9.57505107597677,9.31526286848903,9.55649477544193,1026185.14742467,0.0,1.0
2002-11-06,26.15,26.39,25.25,25.59,322578,9.70494517972064,9.79401542228787,9.37093177009355,9.49711461373045,869187.259050835,0.0,1.0
2002-11-07,24.23,25.82,24.22,25.8,241867,8.99238323918284,9.58247359619071,8.98867197907587,9.57505107597677,651711.25986536,0.0,1.0
2002-11-08,24.04,24.79,23.54,24.23,212978,8.92186929715045,9.20021380517303,8.73630629180206,8.99238323918284,573869.774312348,0.0,1.0
2002-11-11,22.42,24.03,22.3,24.02,180444,8.32064515982168,8.91815803704348,8.27611003853806,8.91444677693651,486206.826789703,0.0,1.0
2002-11-12,23.65,23.95,22.55,22.72,237644,8.77713015297871,8.88846795618774,8.36889154121226,8.43198296303071,640332.375394096,0.0,1.0
2002-11-13,24.75,24.99,23.06,23.4,414400,9.18536876474516,9.27443900731238,8.55816580666761,8.68434865030451,1116601.87660245,0.0,1.0
2002-11-14,26.85,26.9,25.05,25.05,475644,9.96473338720839,9.98328968774322,9.29670656795419,9.29670656795419,1281623.99371307,0.0,1.0
2002-11-15,27.8,28.17,25.97,26.1,565644,10.3173030973703,10.4546197213281,9.63814249779522,9.68638887918581,1524129.22753118,0.0,1.0
2002-11-18,27.06,28.18,26.66,27.81,230178,10.0426698494547,10.4583309814351,9.894219445176,10.3210143574773,620215.218997586,0.0,1.0
2002-11-19,26.1,27.07,25.81,27.07,339644,9.68638887918581,10.0463811095617,9.57876233608374,10.0463811095617,915171.640387942,0.0,1.0
2002-11-20,27.1,27.22,26.0,26.1,244267,10.0575148898826,10.1020500111662,9.64927627811613,9.68638887918581,658178.066100509,0.0,1.0
2002-11-21,29.0,29.3,27.2,27.2,388800,10.7626543102065,10.8739921134155,10.0946274909523,10.0946274909523,1047622.61009419,0.0,1.0
2002-11-22,30.05,30.42,28.35,28.7,345244,11.1523366214381,11.2896532453959,10.5214224032535,10.6513165069974,930260.854936622,0.0,1.0
2002-11-25,30.59,31.0,29.45,30.01,632267,11.3527446672143,11.5049063316,10.92966101502,11.1374915810102,1703645.07411632,0.0,1.0
2002-11-26,28.84,30.47,28.74,30.34,481200,10.703274148495,11.3082095459307,10.6661615474253,11.2599631645401,1296594.65014744,0.0,1.0
2002-11-27,31.24,32.4,29.2,29.2,700844,11.5939765741672,12.0244827465755,10.8368795123458,10.8368795123458,1888425.97877792,0.0,1.0
2002-11-29,31.11,31.4,30.71,31.25,153067,11.5457301927766,11.6533567358787,11.3972797884979,11.5976878342742,412439.429164837,0.0,1.0
2002-12-02,30.91,32.74,30.85,31.7,364800,11.4715049906373,12.1506655902124,11.4492374299955,11.7646945390877,982954.547742699,0.0,1.0
2002-12-03,29.55,30.87,29.35,30.87,417067,10.9667736160897,11.4566599502094,10.8925484139503,11.4566599502094,1123788.11503126,0.0,1.0
2002-12-04,28.86,29.39,27.5,29.3,417200,10.7106966687089,10.9073934543782,10.2059652941613,10.8739921134155,1124146.48387679,0.0,1.0
2002-12-05,29.0,29.4,28.15,29.0,236844,10.7626543102065,10.9111047144852,10.4471972011142,10.7626543102065,638176.77331571,0.0,1.0
2002-12-06,28.72,28.85,27.7,28.3,789067,10.6587390272114,10.7069854086019,10.2801904963006,10.5028661027187,2126143.0814794,0.0,1.0
2002-12-09,27.66,28.15,27.4,27.9,288800,10.2653454558728,10.4471972011142,10.1688526930916,10.35441569844,778172.350296302,0.0,1.0
2002-12-10,28.34,28.4,27.35,27.74,294844,10.5177111431466,10.5399787037884,10.1502963925568,10.2950355367285,794457.923998487,0.0,1.0
2002-12-11,28.38,29.09,27.75,28.2,283600,10.5325561835744,10.7960556511692,10.2987467968355,10.465753501649,764160.936786818,0.0,1.0
2002-12-12,28.39,28.9,28.01,28.55,205778,10.5362674436814,10.7255417091368,10.3952395596166,10.5956476053929,554469.355606901,0.0,1.0
2002-12-13,27.27,28.25,27.17,28.25,150844,10.120606311701,10.4843098021839,10.0834937106314,10.4843098021839,406449.549889529,0.0,1.0
2002-12-16,28.41,28.41,27.27,27.27,174578,10.5436899638954,10.5436899638954,10.120606311701,10.120606311701,470400.874549957,0.0,1.0
2002-12-17,28.2,28.9,27.86,28.06,313778,10.465753501649,10.7255417091368,10.3395706580121,10.4137958601515,845475.636188623,0.0,1.0
2002-12-18,27.76,28.2,27.38,28.2,267378,10.3024580569425,10.465753501649,10.1614301728777,10.465753501649,720450.715642397,0.0,1.0
2002-12-19,27.86,28.31,27.61,27.7,314667,10.3395706580121,10.5065773628257,10.2467891553379,10.2801904963006,847871.048998226,0.0,1.0
2002-12-20,28.57,28.57,27.86,28.0,372667,10.6030701256068,10.6030701256068,10.3395706580121,10.3915282995097,1004152.199681,0.0,1.0
2002-12-23,28.95,29.3,28.54,28.57,227644,10.7440980096716,10.8739921134155,10.5919363452859,10.6030701256068,613387.349414308,0.0,1.0
2002-12-24,29.24,29.3,28.5,29.1,120044,10.8517245527737,10.8739921134155,10.5770913048581,10.7997669112761,323458.869871777,0.0,1.0
2002-12-26,29.07,29.95,29.02,29.25,90444,10.7886331309552,11.1152240203684,10.7700768304204,10.8554358128806,243701.592971603,0.0,1.0
2002-12-27,28.52,29.25,28.3,29.05,126800,10.584513825072,10.8554358128806,10.5028661027187,10.7812106107413,341662.929423723,0.0,1.0
2002-12-30,28.04,28.82,27.6,28.62,152178,10.4063733399375,10.695851628281,10.243077895231,10.6216264261417,410044.016355234,0.0,1.0
2002-12-31,28.66,28.99,27.82,28.11,269867,10.6364714665695,10.7589430500995,10.3247256175843,10.4323521606863,727157.332608773,0.0,1.0
2003-01-02,30.0,30.1,28.6,28.9,326044,11.1337803209032,11.1708929219729,10.6142039059277,10.7255417091368,878526.405055432,0.0,1.0
2003-01-03,30.3,30.85,29.91,30.0,315644,11.2451181241123,11.4492374299955,11.1003789799405,11.1337803209032,850503.578036446,0.0,1.0
2003-01-06,32.85,33.72,31.89,32.0,1401200,12.191489451389,12.5143690806952,11.8352084811201,11.8760323422968,3775537.04028803,0.0,1.0
2003-01-07,33.3,34.09,32.85,32.85,1150444,12.3584961562026,12.651685704653,12.191489451389,12.191489451389,3099874.34682922,0.0,1.0
2003-01-08,32.34,33.3,32.25,33.3,708800,12.0022151859337,12.3584961562026,11.968813844971,12.3584961562026,1909863.44144743,0.0,1.0
2003-01-09,34.3,34.3,32.59,32.59,518400,12.7296221668994,12.7296221668994,12.0949966886079,12.0949966886079,1396830.14679225,0.0,1.0
2003-01-10,35.3,35.73,33.61,33.8,713244,13.1007481775961,13.2603323621957,12.4735452195186,12.544059161551,1921837.81099286,0.0,1.0
2003-01-13,35.71,35.99,35.21,35.45,580000,13.2529098419818,13.3568251249769,13.0673468366334,13.1564170792006,1562811.50682776,0.0,1.0
2003-01-14,35.81,35.89,35.25,35.75,853378,13.2900224430515,13.3197125239072,13.0821918770613,13.2677548824097,2299429.23805803,0.0,1.0
2003-01-15,35.75,35.77,35.1,35.72,408400,13.2677548824097,13.2751774026236,13.0265229754568,13.2566211020888,1100434.86101458,0.0,1.0
2003-01-16,34.6,35.89,32.63,35.5,680800,12.8409599701084,13.3197125239072,12.1098417290357,13.1749733797355,1834417.36870403,0.0,1.0
2003-01-17,32.52,33.26,32.32,33.25,512178,12.0690178678591,12.3436511157747,11.9947926657197,12.3399398556677,1380064.95162763,0.0,1.0
2003-01-21,32.25,33.05,32.25,32.42,240000,11.968813844971,12.2657146535284,11.968813844971,12.0319052667894,646680.623514932,0.0,1.0
2003-01-22,32.13,32.98,31.6,32.11,254444,11.9242787236874,12.2397358327796,11.7275819380181,11.9168562034734,685600.019040138,0.0,1.0
2003-01-23,33.98,34.24,32.25,32.65,688844,12.6108618434764,12.7073546062575,11.968813844971,12.1172642492497,1856091.94760217,0.0,1.0
2003-01-24,33.19,33.99,33.0,33.88,590400,12.3176722950259,12.6145731035834,12.2471583529935,12.5737492424067,1590834.33384674,0.0,1.0
2003-01-27,31.9,33.2,31.65,33.2,352000,11.8389197412271,12.3213835551329,11.7461382385529,12.3213835551329,948464.91448857,0.0,1.0
2003-01-28,32.75,33.16,31.63,32.25,273067,12.1543768503194,12.306538514705,11.738715718339,11.968813844971,735779.740922299,0.0,1.0
2003-01-29,32.75,33.16,31.63,32.25,316667,12.1543768503194,12.306538514705,11.738715718339,11.968813844971,853260.054194178,0.0,1.0
2003-01-30,31.76,33.4,31.76,33.04,253067,11.7869620997295,12.3956087572723,11.7869620997295,12.2620033934214,681889.688962727,0.0,1.0
2003-01-31,32.5,32.5,31.21,31.77,361644,12.0615953476452,12.0615953476452,11.5828427938463,11.7906733598365,974450.697543475,0.0,1.0
2003-02-03,32.55,32.83,32.2,32.65,200267,12.08015164818,12.1840669311751,11.9502575444361,12.1172642492497,539619.951789439,0.0,1.0
2003-02-04,32.84,32.99,32.0,32.4,403644,12.1877781912821,12.2434470928866,11.8760323422968,12.0244827465755,1087619.80665859,0.0,1.0
2003-02-05,34.68,34.98,34.0,34.5,949244,12.8706500509641,12.9819878541732,12.6182843636903,12.8038473690387,2557740.42411588,0.0,1.0
2003-02-06,34.42,34.71,34.2,34.58,717778,12.774157288183,12.881783831285,12.6925095658297,12.8335374498944,1934054.68577209,0.0,1.0
2003-02-07,34.48,35.05,33.96,34.65,444578,12.7964248488248,13.0079666749219,12.6034393232624,12.8595162706432,1197916.57600426,0.0,1.0
2003-02-10,34.45,34.89,33.9,34.1,400667,12.7852910685039,12.9485865132104,12.5811717626206,12.65539696476,1079598.27242441,0.0,1.0
2003-02-11,34.26,34.9,33.75,34.6,262800,12.7147771264715,12.9522977733174,12.5255028610161,12.8409599701084,708115.282748852,0.0,1.0
2003-02-12,33.8,34.49,33.65,34.3,228844,12.544059161551,12.8001361089317,12.4883902599464,12.7296221668994,616620.75253188,0.0,1.0
2003-02-13,33.7,33.8,32.95,33.8,362578,12.5069465604813,12.544059161551,12.2286020524587,12.544059161551,976967.36296999,0.0,1.0
2003-02-14,34.28,34.29,33.9,33.9,557467,12.7221996466854,12.7259109067924,12.5811717626206,12.5811717626206,1502096.2797875,0.0,1.0
2003-02-18,35.48,35.5,34.75,34.75,404978,13.1675508595215,13.1749733797355,12.8966288717129,12.8966288717129,1091214.2731243,0.0,1.0
2003-02-19,35.2,35.5,34.89,35.5,406444,13.0636355765265,13.1749733797355,12.9485865132104,13.1749733797355,1095164.41393293,0.0,1.0
2003-02-20,35.6,35.82,35.2,35.21,455378,13.2120859808052,13.2937337031585,13.0636355765265,13.0673468366334,1227017.20406243,0.0,1.0
2003-02-21,35.4,35.6,34.95,35.6,308267,13.1378607786658,13.2120859808052,12.9708540738523,13.2120859808052,830626.232371159,0.0,1.0
2003-02-24,35.11,35.89,34.99,35.4,241644,13.0302342355637,13.3197125239072,12.9856991142801,13.1378607786658,651110.385786013,0.0,1.0
2003-02-25,34.9,35.19,34.81,35.1,382400,12.9522977733174,13.0599243164195,12.9188964323547,13.0265229754568,1030377.79346713,0.0,1.0
2003-02-26,35.01,35.45,34.49,34.9,417600,12.9931216344941,13.1564170792006,12.8001361089317,12.9522977733174,1125224.28491598,0.0,1.0
2003-02-27,34.09,35.06,33.88,35.02,748000,12.651685704653,13.0116779350289,12.5737492424067,12.996832894601,2015487.94328822,0.0,1.0
2003-02-28,34.84,34.95,33.81,34.25,449200,12.9300302126756,12.9708540738523,12.5477704216579,12.7110658663645,1210370.56701212,0.0,1.0
2003-03-03,32.87,35.5,32.84,35.34,716578,12.198911971603,13.1749733797355,12.1877781912821,13.115593218024,1930821.28265451,0.0,1.0
2003-03-04,32.25,32.87,31.5,32.87,912044,11.968813844971,12.198911971603,11.6904693369484,12.198911971603,2457504.92747105,0.0,1.0
2003-03-05,32.19,32.65,31.73,32.65,628444,11.9465462843292,12.1172642492497,11.7758283194086,12.1172642492497,1693343.99068424,0.0,1.0
2003-03-06,32.4,32.85,31.9,32.2,566800,12.0244827465755,12.191489451389,11.8389197412271,11.9502575444361,1527244.07253443,0.0,1.0
2003-03-07,31.6,32.18,31.5,31.85,534978,11.7275819380181,11.9428350242222,11.6904693369484,11.8203634406923,1441499.61086155,0.0,1.0
2003-03-10,30.8,31.46,30.7,31.46,523644,11.4306811294606,11.6756242965205,11.393568528391,11.6756242965205,1410960.11841606,0.0,1.0
2003-03-11,30.2,31.1,30.1,31.0,456400,11.2080055230426,11.5420189326697,11.1708929219729,11.5049063316,1229770.98571756,0.0,1.0
2003-03-12,30.15,30.56,29.67,30.3,416578,11.1894492225077,11.3416108868934,11.0113087373733,11.2451181241123,1122470.50326086,0.0,1.0
2003-03-13,31.98,32.1,30.4,30.4,536444,11.8686098220828,11.9131449433665,11.2822307251819,11.2822307251819,1445449.75167019,0.0,1.0
2003-03-14,32.15,32.9,32.06,32.3,375867,11.9317012439013,12.2100457519239,11.8982999029386,11.9873701455058,1012774.60799453,0.0,1.0
2003-03-17,34.56,34.56,31.87,32.15,534667,12.8261149296805,12.8261149296805,11.8277859609062,11.9317012439013,1440661.62055358,0.0,1.0
2003-03-18,32.45,34.57,32.16,34.57,1204444,12.0430390471103,12.8298261897875,11.9354125040083,12.8298261897875,3245377.48712009,0.0,1.0
2003-03-19,31.29,32.7,30.51,32.45,1184044,11.6125328747021,12.1358205497845,11.3230545863586,12.0430390471103,3190409.63412131,0.0,1.0
2003-03-20,31.02,31.25,30.22,30.5,581644,11.5123288518139,11.5976878342742,11.2154280432565,11.3193433262516,1567241.26909884,0.0,1.0
2003-03-21,31.48,31.77,30.75,31.27,320978,11.6830468167344,11.7906733598365,11.4121248289258,11.6051103544881,864876.054894073,0.0,1.0
2003-03-24,30.63,31.3,30.5,31.18,368578,11.3675897076422,11.616244134809,11.3193433262516,11.5717090135254,993134.378557863,0.0,1.0
2003-03-25,31.18,31.58,30.53,30.64,242844,11.5717090135254,11.7201594178041,11.3304771065725,11.3713009677492,654343.788903587,0.0,1.0
2003-03-26,29.3,32.3,29.17,31.18,938667,10.8739921134155,11.9873701455058,10.8257457320249,11.5717090135254,2529240.67013705,0.0,1.0
2003-03-27,29.15,29.44,28.42,29.05,704178,10.818323211811,10.925949754913,10.5474012240023,10.7812106107413,1897409.45043957,0.0,1.0
2003-03-28,29.37,29.5,28.8,29.06,216178,10.8999709341643,10.9482173155548,10.6884291080671,10.7849218708483,582492.182625879,0.0,1.0
2003-03-31,28.33,29.05,28.2,28.25,449600,10.5139998830396,10.7812106107413,10.465753501649,10.4843098021839,1211448.36805131,0.0,1.0
2003-04-01,29.04,29.12,28.02,28.34,471467,10.7774993506343,10.8071894314901,10.3989508197236,10.5177111431466,1270369.05636132,0.0,1.0
2003-04-02,29.85,30.75,29.7,29.8,647200,11.0781114192987,11.4121248289258,11.0224425176942,11.0595551187639,1743882.08141194,0.0,1.0
2003-04-03,30.31,30.99,29.85,29.86,440844,11.2488293842192,11.501195071493,11.0781114192987,11.0818226794057,1187855.30330341,0.0,1.0
2003-04-04,29.37,30.59,29.15,30.43,231644,10.8999709341643,11.3527446672143,10.818323211811,11.2933645055028,624165.35980622,0.0,1.0
2003-04-07,29.52,30.59,29.4,30.1,302000,10.9556398357688,11.3527446672143,10.9111047144852,11.1708929219729,813739.784589623,0.0,1.0
2003-04-08,28.7,29.6,28.68,29.5,255378,10.6513165069974,10.9853299166245,10.6438939867835,10.9482173155548,688116.684466655,0.0,1.0
2003-04-09,28.09,29.08,28.08,28.85,241867,10.4249296404724,10.7923443910622,10.4212183803654,10.7069854086019,651711.25986536,0.0,1.0
2003-04-10,28.32,28.32,27.7,28.15,277644,10.5102886229326,10.5102886229326,10.2801904963006,10.4471972011142,748112.479313255,0.0,1.0
2003-04-11,28.65,28.91,28.3,28.57,435600,10.6327602064626,10.7292529692437,10.5028661027187,10.6030701256068,1173725.3316796,0.0,1.0
2003-04-14,28.8,28.81,28.31,28.55,428400,10.6884291080671,10.6921403681741,10.5065773628257,10.5956476053929,1154324.91297416,0.0,1.0
2003-04-15,28.93,29.32,27.85,27.85,299600,10.7366754894577,10.8814146336294,10.3358593979052,10.3358593979052,807272.978354474,0.0,1.0
2003-04-16,29.88,30.2,29.35,29.35,351778,11.0892451996196,11.2080055230426,10.8925484139503,10.8925484139503,947866.734911819,0.0,1.0
2003-04-17,30.7,30.95,29.72,29.89,466000,11.393568528391,11.4863500310652,11.0298650379081,11.0929564597266,1255638.21065816,0.0,1.0
2003-04-21,31.01,31.4,30.58,30.72,271600,11.508617591707,11.6533567358787,11.3490334071074,11.4009910486049,731826.905611065,0.0,1.0
2003-04-22,26.88,29.45,26.05,29.15,3060044,9.97586716752929,10.92966101502,9.66783257865097,10.818323211811,8245296.50792972,0.0,1.0
2003-04-23,28.25,29.02,27.2,27.35,1401244,10.4843098021839,10.7700768304204,10.0946274909523,10.1502963925568,3775655.59840232,0.0,1.0
2003-04-24,27.21,28.2,26.87,28.0,822667,10.0983387510592,10.465753501649,9.97215590742232,10.3915282995097,2216678.36877151,0.0,1.0
2003-04-25,26.3,27.05,26.1,27.0,417600,9.76061408132516,10.0389585893477,9.68638887918581,10.0204022888129,1125224.28491599,0.0,1.0
2003-04-28,26.42,26.62,26.01,26.01,733867,9.80514920260877,9.87937440474813,9.6529875382231,9.6529875382231,1977406.53807098,0.0,1.0
2003-04-29,26.45,26.91,26.06,26.45,598844,9.81628298292967,9.98700094785019,9.67154383875793,9.81628298292967,1613586.71378407,0.0,1.0
2003-04-30,25.95,26.45,25.85,26.3,332800,9.63071997758129,9.81628298292967,9.59360737651161,9.76061408132516,896730.464607375,0.0,1.0
2003-05-01,25.27,25.96,24.87,25.96,733867,9.37835429030748,9.63443123768826,9.22990388602877,9.63443123768826,1977406.53807098,0.0,1.0
2003-05-02,26.15,26.46,25.11,25.27,711200,9.70494517972064,9.81999424303664,9.318974128596,9.37835429030748,1916330.24768259,0.0,1.0
2003-05-05,26.59,26.75,26.21,26.5,368178,9.86824062442722,9.92762078613871,9.72721274036245,9.83483928346451,992056.577518673,0.0,1.0
2003-05-06,27.06,27.74,26.48,26.5,318267,10.0426698494547,10.2950355367285,9.82741676325058,9.83483928346451,857571.258350949,0.0,1.0
2003-05-07,27.04,27.4,26.55,26.75,314000,10.0352473292408,10.1688526930916,9.85339558399935,9.92762078613871,846073.81576537,0.0,1.0
2003-05-08,27.01,27.15,26.7,26.9,444578,10.0241135489199,10.0760711904174,9.90906448560387,9.98328968774322,1197916.57600426,0.0,1.0
2003-05-09,28.24,28.24,27.26,27.26,386000,10.4805985420769,10.4805985420769,10.1168950515941,10.1168950515941,1040078.00281985,0.0,1.0
2003-05-12,28.41,28.75,27.64,28.0,216444,10.5436899638954,10.6698728075323,10.2579229356588,10.3915282995097,583208.920316941,0.0,1.0
2003-05-13,28.55,28.99,27.86,28.16,479244,10.5956476053929,10.7589430500995,10.3395706580121,10.4509084612212,1291324.2030658,0.0,1.0
2003-05-14,28.9,29.15,28.48,28.75,271467,10.7255417091368,10.818323211811,10.5696687846441,10.6698728075323,731468.536765534,0.0,1.0
2003-05-15,29.64,29.64,28.75,29.05,443378,11.0001749570524,11.0001749570524,10.6698728075323,10.7812106107413,1194683.17288668,0.0,1.0
2003-05-16,29.48,30.0,29.27,29.64,541244,10.9407947953409,11.1337803209032,10.8628583330946,11.0001749570524,1458383.36414049,0.0,1.0
2003-05-19,28.1,29.25,27.97,29.25,533778,10.4286409005794,10.8554358128806,10.3803945191888,10.8554358128806,1438266.20774397,0.0,1.0
2003-05-20,27.4,28.24,26.75,28.0,411467,10.1688526930916,10.4805985420769,9.92762078613871,10.3915282995097,1108698.90048258,0.0,1.0
2003-05-21,27.8,27.8,27.1,27.4,481200,10.3173030973703,10.3173030973703,10.0575148898826,10.1688526930916,1296594.65014745,0.0,1.0
2003-05-22,28.13,28.17,27.25,27.65,282400,10.4397746809003,10.4546197213281,10.1131837914871,10.2616341957658,760927.533669236,0.0,1.0
2003-05-23,27.18,27.95,27.18,27.95,223200,10.0872049707383,10.3729719989748,10.0872049707383,10.3729719989748,601412.97986889,0.0,1.0
2003-05-27,27.0,27.38,26.56,26.6,790044,10.0204022888129,10.1614301728777,9.85710684410632,9.87195188453419,2128775.61051764,0.0,1.0
2003-05-28,27.67,27.84,27.0,27.05,377244,10.2690567159797,10.3321481377982,10.0204022888129,10.0389585893477,1016484.93807195,0.0,1.0
2003-05-29,27.08,27.85,26.73,27.67,414400,10.0500923696686,10.3358593979052,9.92019826592477,10.2690567159797,1116601.87660246,0.0,1.0
2003-05-30,28.44,28.48,27.3,27.3,703200,10.5548237442163,10.5696687846441,10.1317400920219,10.1317400920219,1894774.22689875,0.0,1.0
2003-06-02,28.63,29.43,28.6,29.43,798667,10.6253376862486,10.9222384948061,10.6142039059277,10.9222384948061,2152010.30642002,0.0,1.0
2003-06-03,28.29,28.67,28.04,28.63,659644,10.4991548426117,10.6401827266765,10.4063733399375,10.6253376862486,1777412.4717412,0.0,1.0
2003-06-04,29.86,30.12,28.35,28.35,854578,11.0818226794057,11.1783154421868,10.5214224032535,10.5214224032535,2302662.6411756,0.0,1.0
2003-06-05,31.69,31.71,29.26,29.86,755600,11.7609832789808,11.7684057991947,10.8591470729876,11.0818226794057,2035966.16303285,0.0,1.0
2003-06-06,32.18,33.56,32.08,32.3,926400,11.9428350242222,12.4549889189837,11.9057224231525,11.9873701455058,2496187.20676764,0.0,1.0
2003-06-09,30.6,32.18,30.14,32.0,566800,11.3564559273213,11.9428350242222,11.1857379624008,11.8760323422968,1527244.07253443,0.0,1.0
2003-06-10,31.02,31.25,30.4,30.6,391200,11.5123288518139,11.5976878342742,11.2822307251819,11.3564559273213,1054089.41632935,0.0,1.0
2003-06-11,31.31,31.78,30.76,30.9,431067,11.619955394916,11.7943846199435,11.4158360890328,11.4677937305303,1161511.15140297,0.0,1.0
2003-06-12,32.6,32.64,31.34,31.34,546578,12.0987079487148,12.1135529891427,11.6310891752369,11.6310891752369,1472755.84099811,0.0,1.0
2003-06-13,31.8,32.4,31.5,32.4,597644,11.8018071401574,12.0244827465755,11.6904693369484,12.0244827465755,1610353.3106665,0.0,1.0
2003-06-16,33.18,33.35,31.7,31.8,327467,12.313961034919,12.3770524567374,11.7646945390877,11.8018071401574,882360.682252351,0.0,1.0
2003-06-17,32.6,33.18,31.98,33.18,360044,12.0987079487148,12.313961034919,11.8686098220828,12.313961034919,970139.493386715,0.0,1.0
2003-06-18,33.0,33.18,32.25,32.55,393067,12.2471583529935,12.313961034919,11.968813844971,12.08015164818,1059120.05267977,0.0,1.0
2003-06-19,32.92,33.195,32.73,33.0,446800,12.2174682721378,12.3195279250794,12.1469543301054,12.2471583529935,1203903.76077697,0.0,1.0
2003-06-20,32.13,33.0,31.8,32.95,259867,11.9242787236874,12.2471583529935,11.8018071401574,12.2286020524587,700212.306628978,0.0,1.0
2003-06-23,30.26,32.23,29.58,32.23,545244,11.2302730836844,11.961391324757,10.9779073964106,11.961391324757,1469161.3745324,0.0,1.0
2003-06-24,30.45,30.75,29.48,30.5,503067,11.3007870257168,11.4121248289258,10.9407947953409,11.3193433262516,1355515.33845744,0.0,1.0
2003-06-25,30.38,30.81,30.15,30.6,177644,11.274808204968,11.4343923895676,11.1894492225077,11.3564559273213,478662.219515362,0.0,1.0
2003-06-26,30.7,31.28,30.45,30.5,222578,11.393568528391,11.6088216145951,11.3007870257168,11.3193433262516,599736.999252944,0.0,1.0
2003-06-27,31.02,31.37,30.75,30.75,203778,11.5123288518139,11.6422229555578,11.4121248289258,11.4121248289258,549080.350410944,0.0,1.0
2003-06-30,30.76,31.52,30.74,31.27,348400,11.4158360890328,11.6978918571623,11.4084135688188,11.6051103544881,938764.705135844,0.0,1.0
2003-07-01,30.46,30.82,29.25,30.76,544667,11.3044982858237,11.4381036496746,10.8554358128806,11.4158360890328,1467606.64653337,0.0,1.0
2003-07-02,34.15,34.15,32.3,32.5,1152000,12.6739532652948,12.6739532652948,11.9873701455058,12.0615953476452,3104066.99287169,0.0,1.0
2003-07-03,33.18,34.02,33.18,33.75,185600,12.313961034919,12.6257068839043,12.313961034919,12.5255028610161,500099.682184881,0.0,1.0
2003-07-07,34.2,34.2,33.45,33.5,535244,12.6925095658297,12.6925095658297,12.4141650578071,12.4327213583419,1442216.34855261,0.0,1.0
2003-07-08,35.54,35.74,34.05,34.15,540667,13.1898184201634,13.2640436223027,12.6368406642252,12.6739532652948,1456828.63614145,0.0,1.0
2003-07-09,35.96,36.27,35.45,35.65,658667,13.345691344656,13.460740407972,13.1564170792006,13.23064228134,1774779.94270296,0.0,1.0
2003-07-10,34.92,35.96,34.8,35.96,397778,12.9597202935314,13.345691344656,12.9151851722477,13.345691344656,1071813.85441884,0.0,1.0
2003-07-11,35.0,35.3,34.76,35.0,304444,12.9894103743871,13.1007481775961,12.9003401318199,12.9894103743871,820325.148939085,0.0,1.0
2003-07-14,34.9,35.75,34.65,35.4,314667,12.9522977733174,13.2677548824097,12.8595162706432,13.1378607786658,847871.048998225,0.0,1.0
2003-07-15,34.6,35.16,33.7,34.94,534267,12.8409599701084,13.0487905360986,12.5069465604813,12.9671428137453,1439583.81951439,0.0,1.0
2003-07-16,34.45,35.1,34.15,34.85,208844,12.7852910685039,13.0265229754568,12.6739532652948,12.9337414727826,562730.700572302,0.0,1.0
2003-07-17,33.09,34.45,32.92,34.2,314978,12.2805596939563,12.7852910685039,12.2174682721378,12.6925095658297,848709.039306193,0.0,1.0
2003-07-18,33.46,33.9,32.95,33.19,327244,12.4178763179141,12.5811717626206,12.2286020524587,12.3176722950259,881759.808173002,0.0,1.0
2003-07-21,33.73,33.84,33.09,33.57,278400,12.5180803408022,12.5589042019788,12.2805596939563,12.4587001790907,750149.523277323,0.0,1.0
2003-07-22,34.74,34.92,33.99,34.1,379778,12.8929176116059,12.9597202935314,12.6145731035834,12.65539696476,1023312.80765523,0.0,1.0
2003-07-23,33.66,34.3,33.4,34.1,422444,12.4921015200534,12.7296221668994,12.3956087572723,12.65539696476,1138276.4555006,0.0,1.0
2003-07-24,37.78,39.0,34.42,34.5,1149200,14.0211406841241,14.4739144171742,12.774157288183,12.8038473690387,3096522.38559735,0.0,1.0
2003-07-25,40.78,41.35,39.57,40.3,1320844,15.1345187162144,15.3460605423116,14.6854562432714,14.95637823108,3559017.58952484,0.0,1.0
2003-07-28,40.25,41.0,39.61,40.84,431778,14.9378219305452,15.2161664385677,14.7003012836992,15.1567862768563,1163426.94275013,0.0,1.0
2003-07-29,39.01,40.0,38.71,40.0,452800,14.4776256772812,14.845040427871,14.3662878740721,14.845040427871,1220070.77636484,0.0,1.0
2003-07-30,39.85,40.24,39.16,39.2,279867,14.7893715262665,14.9341106704382,14.5332945788857,14.5481396193135,754102.358588556,0.0,1.0
2003-07-31,39.8,40.36,39.59,40.05,221467,14.7708152257316,14.9786457917218,14.6928787634853,14.8635967284058,596743.406866592,0.0,1.0
2003-08-01,39.46,40.19,39.3,39.8,269867,14.6446323820947,14.9155543699034,14.5852522203832,14.7708152257316,727157.33260877,0.0,1.0
2003-08-04,39.93,40.1,38.87,39.6,256000,14.8190616071222,14.8821530289406,14.4256680357836,14.6965900235923,689792.665082596,0.0,1.0
2003-08-05,39.8,40.88,39.64,40.0,525378,14.7708152257316,15.1716313172841,14.7114350640201,14.845040427871,1415632.38592096,0.0,1.0
2003-08-06,39.05,40.38,38.76,39.9,376000,14.492470717709,14.9860683119357,14.384844174607,14.8079278268013,1013132.97684007,0.0,1.0
2003-08-07,38.8,39.25,38.32,38.95,317067,14.3996892150348,14.5666959198484,14.2215487299004,14.4553581166394,854337.855233375,0.0,1.0
2003-08-08,39.28,39.85,39.01,39.15,371778,14.5778297001693,14.7893715262665,14.4776256772812,14.5295833187787,1001756.7868714,0.0,1.0
2003-08-11,39.56,39.97,39.1,39.48,201244,14.6817449831644,14.8339066475501,14.5110270182439,14.6520549023086,542252.480827664,0.0,1.0
2003-08-12,40.55,40.55,39.5,39.86,238800,15.0491597337542,15.0491597337542,14.6594774225226,14.7930827863734,643447.220397359,0.0,1.0
2003-08-13,41.01,41.42,40.62,40.7,283600,15.2198776986747,15.3720393630604,15.075138554503,15.1048286353587,764160.936786814,0.0,1.0
2003-08-14,41.5,41.69,40.9,40.9,262000,15.4017294439161,15.4722433859485,15.1790538374981,15.1790538374981,705959.680670471,0.0,1.0
2003-08-15,41.0,41.49,40.93,41.35,148667,15.2161664385677,15.3980181838092,15.190187617819,15.3460605423116,400583.617733729,0.0,1.0
2003-08-18,42.43,42.47,41.25,41.25,405067,15.7468766338641,15.761721674292,15.3089479412419,15.3089479412419,1091454.08385552,0.0,1.0
2003-08-19,42.71,43.3,42.4,42.7,427467,15.8507919168592,16.0697562631703,15.7357428535432,15.8470806567523,1151810.94205024,0.0,1.0
2003-08-20,42.8,42.99,42.0,42.71,249600,15.8841932578219,15.9547071998543,15.5872924492645,15.8507919168592,672547.848455533,0.0,1.0
2003-08-21,43.5,43.52,43.01,43.05,233244,16.1439814653097,16.1514039855236,15.9621297200683,15.9769747604961,628476.563962988,0.0,1.0
2003-08-22,43.39,44.75,43.37,43.95,400578,16.103157604133,16.6078889786806,16.0957350839191,16.3109881701232,1079358.46169319,0.0,1.0
2003-08-25,42.81,43.8,42.6,43.59,261467,15.8879045179289,16.2553192685187,15.8099680556826,16.1773828062724,704523.510785747,0.0,1.0
2003-08-26,43.21,43.29,42.4,42.4,296267,16.0363549222076,16.0660450030634,15.7357428535432,15.7357428535432,798292.201195413,0.0,1.0
2003-08-27,43.14,43.34,42.69,43.22,244578,16.0103761014588,16.0846013035982,15.8433693966453,16.0400661823146,659016.056408483,0.0,1.0
2003-08-28,44.02,44.03,43.16,43.48,306578,16.336966990872,16.340678250979,16.0177986216728,16.1365589450957,826075.217483173,0.0,1.0
2003-08-29,44.38,44.48,43.9,44.02,288667,16.4705723547228,16.5076849557925,16.2924318695884,16.336966990872,777813.981450774,0.0,1.0
2003-09-02,44.52,44.8,43.94,44.63,514844,16.5225299962204,16.6264452792155,16.3072769100163,16.563353857397,1387248.49555384,0.0,1.0
2003-09-03,45.14,45.62,44.8,44.85,556044,16.7526281228524,16.9307686079868,16.6264452792155,16.6450015797503,1498262.00259057,0.0,1.0
2003-09-04,47.75,48.24,45.42,45.45,742267,17.721267010771,17.9031187560124,16.8565434058475,16.8676771861684,2000040.35989399,0.0,1.0
2003-09-05,47.64,48.27,47.25,47.85,366444,17.6804431495943,17.9142525363333,17.5357040054226,17.7583796118406,987384.310013778,0.0,1.0
2003-09-08,47.71,47.99,47.35,47.75,312978,17.7064219703431,17.8103372533382,17.5728166064923,17.721267010771,843320.034110237,0.0,1.0
2003-09-09,47.8,48.72,47.47,47.77,328178,17.7398233113058,18.0812592411468,17.6173517277759,17.7286895309849,884276.473599517,0.0,1.0
2003-09-10,46.25,47.6,45.88,47.6,397067,17.1645779947258,17.6655981091664,17.027261370768,17.6655981091664,1069898.06307168,0.0,1.0
2003-09-11,46.92,47.37,46.26,46.26,287467,17.4132324218926,17.5802391267062,17.1682892548328,17.1682892548328,774580.5783332,0.0,1.0
2003-09-12,47.06,47.39,46.35,46.76,316578,17.4651900633902,17.5876616469201,17.2016905957955,17.3538522601812,853020.243462961,0.0,1.0
2003-09-15,46.55,47.29,46.3,47.28,221244,17.2759157979348,17.5505490458504,17.1831342952606,17.5468377857435,596142.532787243,0.0,1.0
2003-09-16,47.81,47.91,46.8,46.9,236444,17.7435345714128,17.7806471724824,17.368697300609,17.4058099016787,637098.97227652,0.0,1.0
2003-09-17,48.99,49.55,47.55,47.81,312267,18.181463264035,18.3892938300252,17.6470418086316,17.7435345714128,841404.242763073,0.0,1.0
2003-09-18,49.15,49.43,48.48,48.95,234667,18.2408434257464,18.3447587087415,17.9921889985796,18.1666182236071,632310.841159914,0.0,1.0
2003-09-19,48.86,49.3,48.68,49.3,355867,18.1332168826444,18.296512327351,18.066414200719,18.296512327351,958884.556034953,0.0,1.0
2003-09-22,48.17,48.61,47.69,48.61,354178,17.8771399352636,18.0404353799702,17.6989994501292,18.0404353799702,954333.541146969,0.0,1.0
2003-09-23,47.79,48.57,47.28,48.0,302400,17.7361120511988,18.0255903395423,17.5468377857435,17.8140485134452,814817.585628819,0.0,1.0
2003-09-24,46.6,48.05,46.35,47.9,432267,17.2944720984697,17.83260481398,17.2016905957955,17.7769359123755,1164744.55452054,0.0,1.0
2003-09-25,46.61,48.35,45.8,45.8,531867,17.2981833585766,17.943942617189,16.9975712899123,16.9975712899123,1433117.01327924,0.0,1.0
2003-09-26,44.74,46.65,44.5,46.35,551244,16.6041777185737,17.3130283990045,16.5151074760064,17.2016905957955,1485328.39012027,0.0,1.0
2003-09-29,46.03,46.03,44.39,44.85,336978,17.0829302723725,17.0829302723725,16.4742836148298,16.6450015797503,907988.096461732,0.0,1.0
2003-09-30,42.27,43.95,41.81,43.25,1962667,15.6874964721526,16.3109881701232,15.5167785072321,16.0511999626355,5288411.33046745,0.0,1.0
2003-10-01,42.6,43.5,42.22,42.4,484844,15.8099680556826,16.1439814653097,15.6689401716178,15.7357428535432,1306413.41761448,0.0,1.0
2003-10-02,43.6,44.0,42.28,42.5,294044,16.1810940663794,16.3295444706581,15.6912077322596,15.7728554546129,792302.321920103,0.0,1.0
2003-10-03,44.82,45.39,44.1,44.1,338400,16.6338677994294,16.8454096255266,16.3666570717277,16.3666570717277,911819.679156058,0.0,1.0
2003-10-06,46.67,46.67,44.9,45.05,396978,17.3204509192184,17.3204509192184,16.6635578802852,16.7192267818897,1069658.25234047,0.0,1.0
2003-10-07,46.5,46.81,45.85,46.52,608667,17.2573594974,17.372408560716,17.0161275904471,17.2647820176139,1640054.81280402,0.0,1.0
2003-10-08,46.25,46.7,46.12,46.45,215244,17.1645779947258,17.3315846995394,17.1163316133352,17.2388031968652,579975.517199369,0.0,1.0
2003-10-09,47.9,48.7,46.9,46.9,383378,17.7769359123755,18.0738367209329,17.4058099016787,17.4058099016787,1033013.01700795,0.0,1.0
2003-10-10,48.36,48.65,47.91,48.0,264400,17.947653877296,18.0552804203981,17.7806471724824,17.8140485134452,712426.486905619,0.0,1.0
2003-10-13,49.15,49.7,48.67,48.75,208978,18.2408434257464,18.4449627316297,18.062702940612,18.0923930214677,563091.763920434,0.0,1.0
2003-10-14,50.7,50.9,49.15,49.15,287467,18.8160887423264,18.8903139444658,18.2408434257464,18.2408434257464,774580.5783332,0.0,1.0
2003-10-15,51.3,52.0,51.0,51.25,413378,19.0387643487445,19.2985525562323,18.9274265455355,19.0202080482097,1113848.09494732,0.0,1.0
2003-10-16,50.92,51.3,50.68,51.25,253378,18.8977364646797,19.0387643487445,18.8086662221125,19.0202080482097,682727.679270697,0.0,1.0
2003-10-17,49.15,51.2,49.01,51.1,255067,18.2408434257464,19.0016517476748,18.1888857842489,18.9645391466052,687278.694158684,0.0,1.0
2003-10-20,49.45,49.59,49.02,49.3,176800,18.3521812289555,18.404138870453,18.1925970443559,18.296512327351,476388.059322668,0.0,1.0
2003-10-21,50.62,50.9,49.79,49.8,217600,18.7863986614707,18.8903139444658,18.4783640725924,18.4820753326993,586323.765320207,0.0,1.0
2003-10-22,48.85,50.62,48.71,50.62,360044,18.1295056225374,18.7863986614707,18.0775479810399,18.7863986614707,970139.493386713,0.0,1.0
2003-10-23,47.43,48.85,46.35,48.85,520000,17.602506687348,18.1295056225374,17.2016905957955,18.1295056225374,1401141.35094902,0.0,1.0
2003-10-24,46.66,47.43,45.84,47.43,568267,17.3167396591115,17.602506687348,17.0124163303401,17.602506687348,1531196.90784567,0.0,1.0
2003-10-27,46.69,48.29,46.0,46.0,457867,17.3278734394324,17.9216750565472,17.0717964920516,17.0717964920516,1233723.8210288,0.0,1.0
2003-10-28,50.0,50.0,46.7,46.89,518000,18.5563005348387,18.5563005348387,17.3315846995394,17.4020986415717,1395752.34575307,0.0,1.0
2003-10-29,49.39,50.0,48.9,50.0,386667,18.3299136683137,18.5563005348387,18.1480619230723,18.5563005348387,1041875.2360527,0.0,1.0
2003-10-30,49.08,50.2,49.02,49.95,228044,18.2148646049977,18.6305257369781,18.1925970443559,18.5377442343039,614465.150453498,0.0,1.0
2003-10-31,48.72,49.55,48.56,49.0,241467,18.0812592411468,18.3892938300252,18.0218790794354,18.1851745241419,650633.45882617,0.0,1.0
2003-11-03,50.07,50.6,48.92,48.92,425378,18.5822793555875,18.7789761412568,18.1554844432862,18.1554844432862,1146182.12612306,0.0,1.0
2003-11-04,51.7,51.98,49.74,50.07,334178,19.1872147530232,19.2911300360183,18.4598077720575,18.5822793555875,900443.489187391,0.0,1.0
2003-11-05,52.17,52.38,50.29,51.71,328978,19.3616439780507,19.439580440297,18.6639270779408,19.1909260131302,886432.0756779,0.0,1.0
2003-11-06,52.9,53.12,51.69,52.28,303378,19.6325659658593,19.7142136882126,19.1835034929163,19.4024678392274,817452.809169643,0.0,1.0
2003-11-07,53.1,53.65,53.01,53.01,359778,19.7067911679987,19.9109104738819,19.673389827036,19.673389827036,969422.75569565,0.0,1.0
2003-11-10,52.45,53.16,52.23,52.9,338667,19.4655592610458,19.7290587286405,19.3839115386925,19.6325659658593,912539.111349718,0.0,1.0
2003-11-11,52.18,52.56,51.29,52.45,249378,19.3653552381577,19.5063831222224,19.0350530886375,19.4655592610458,671949.668878779,0.0,1.0
2003-11-12,55.04,55.07,52.18,52.18,335200,20.4267756287504,20.4379094090714,19.3653552381577,19.3653552381577,903197.270842527,0.0,1.0
2003-11-13,54.95,55.5,54.38,54.81,199644,20.3933742877877,20.597493593671,20.1818324616906,20.3414166462902,537941.276670899,0.0,1.0
2003-11-14,34.94,36.75,34.5,36.63,591400,19.4507142206179,20.4583213396597,19.2057710535581,20.3915186577343,1062352.55762981,0.0,1.5
2003-11-17,34.54,34.94,33.52,34.94,572800,19.2280386141999,19.4507142206179,18.6602158178338,19.4507142206179,1028940.72541487,0.0,1.0
2003-11-18,35.09,35.45,34.6,34.7,708800,19.5342175730247,19.734625618801,19.2614399551626,19.3171088567671,1273242.29429829,0.0,1.0
2003-11-19,35.17,35.55,34.5,35.09,343067,19.5787526943083,19.7902945204055,19.2057710535581,19.5342175730247,616263.281853884,0.0,1.0
2003-11-20,34.79,35.85,34.47,34.97,367200,19.3672108682112,19.957301225219,19.1890703830767,19.4674148910993,659614.235985231,0.0,1.0
2003-11-21,34.75,35.24,34.56,35.05,289667,19.3449433075694,19.6177209254315,19.2391723945208,19.5119500123829,520338.989365833,0.0,1.0
2003-11-24,36.65,36.66,35.0,35.05,316267,20.4026524380552,20.4082193282156,19.4841155615806,19.5119500123829,568121.502103326,0.0,1.0
2003-11-25,36.85,37.15,36.6,36.65,260800,20.5139902412642,20.6809969460777,20.3748179872529,20.4026524380552,468484.185035263,0.0,1.0
2003-11-26,36.9,37.49,36.41,37.04,301267,20.5418246920664,20.8702712115331,20.2690470742043,20.6197611543128,541176.476123539,0.0,1.0
2003-11-28,36.73,37.0,36.71,36.98,107600,20.4471875593388,20.597493593671,20.4360537790179,20.5863598133501,193285.653028352,0.0,1.0
2003-12-01,37.27,37.91,36.9,37.0,306067,20.7477996280032,21.1040805982721,20.5418246920664,20.597493593671,549798.884437069,0.0,1.0
2003-12-02,37.36,38.38,37.31,37.43,417600,20.7979016394472,21.3657244358133,20.770067188645,20.8368698705704,750149.523277324,0.0,1.0
2003-12-03,37.4,38.28,37.07,37.8,575267,20.820169200089,21.3100555342088,20.6364618247941,21.0428448065071,1033372.28402102,0.0,1.0
2003-12-04,36.28,37.84,35.59,37.4,521200,20.1966775021185,21.0651123671489,19.8125620810473,20.820169200089,936249.836044397,0.0,1.0
2003-12-05,35.94,36.26,35.69,36.1,382200,20.0074032366631,20.1855437217975,19.8682309826518,20.0964734792303,686559.261965021,0.0,1.0
2003-12-08,35.6,36.49,35.24,35.94,319467,19.8181289712077,20.3135821954879,19.6177209254315,20.0074032366631,573869.77431235,0.0,1.0
2003-12-09,34.25,35.85,34.24,35.8,355667,19.0665987995468,19.957301225219,19.0610319093863,19.9294667744168,638897.103676905,0.0,1.0
2003-12-10,33.62,34.39,33.4,34.0,392800,18.7158847194383,19.1445352617931,18.5934131359084,18.9274265455355,705600.413657407,0.0,1.0
2003-12-11,36.2,36.61,33.61,33.61,529200,20.1521423808348,20.3803848774134,18.7103178292779,18.7103178292779,950620.516566955,0.0,1.0
2003-12-12,35.85,36.49,35.28,36.25,272467,19.957301225219,20.3135821954879,19.6399884860733,20.1799768316371,489442.026242344,0.0,1.0
2003-12-15,34.82,36.3,34.79,36.25,316200,19.3839115386925,20.2078112824394,19.3672108682112,20.1799768316371,568001.147653951,0.0,1.0
2003-12-16,34.41,34.98,34.0,34.72,534667,19.155669042114,19.4729817812597,18.9274265455355,19.328242637088,960441.080369053,0.0,1.0
2003-12-17,34.25,34.34,33.65,34.16,374200,19.0665987995468,19.1167008109908,18.7325853899197,19.0164967881027,672188.581442467,0.0,1.0
2003-12-18,35.0,35.47,34.4,34.4,465800,19.4841155615806,19.7457593991219,19.1501021519535,19.1501021519535,836732.873425714,0.0,1.0
2003-12-19,35.04,35.04,34.59,35.0,552867,19.5063831222224,19.5063831222224,19.2558730650021,19.4841155615806,993134.378557867,0.0,1.0
2003-12-22,34.91,35.06,34.65,35.0,223000,19.4340135501366,19.5175169025434,19.2892744059648,19.4841155615806,400582.719566195,0.0,1.0
2003-12-23,34.96,35.3,34.17,34.61,254600,19.4618480009388,19.6511222663942,19.0220636782632,19.267006845323,457346.907630285,0.0,1.0
2003-12-24,34.97,35.23,34.85,35.16,76400,19.4674148910993,19.612154035271,19.4006122091739,19.5731858041479,137239.998990391,0.0,1.0
2003-12-26,34.94,35.12,34.74,34.95,45800,19.4507142206179,19.5509182435061,19.3393764174089,19.4562811107784,82272.1459916223,0.0,1.0
2003-12-29,35.2,35.31,34.78,34.8,365800,19.5954533647897,19.6566891565546,19.3616439780507,19.3727777583716,657099.366893785,0.0,1.0
2003-12-30,35.76,36.78,35.5,35.6,438800,19.907199213775,20.475022010141,19.7624600696032,19.8181289712077,788231.82666209,0.0,1.0
2003-12-31,34.81,36.0,34.59,35.96,464600,19.3783446485321,20.0408045776258,19.2558730650021,20.018537016984,834577.271347327,0.0,1.0
2004-01-02,35.46,35.88,35.11,35.11,215600,19.7401925089614,19.9740018957004,19.5453513533456,19.5453513533456,387289.840082833,0.0,1.0
2004-01-05,34.32,35.15,33.0,34.75,1135467,19.1055670306699,19.5676189139874,18.3707375294903,19.3449433075694,2039679.18761287,0.0,1.0
2004-01-06,34.43,34.77,34.2,34.37,435467,19.1668028224349,19.3560770878903,19.0387643487445,19.1334014814722,782244.641889383,0.0,1.0
2004-01-07,34.61,34.75,34.2,34.5,312000,19.267006845323,19.3449433075694,19.0387643487445,19.2057710535581,560456.54037961,0.0,1.0
2004-01-08,36.25,36.69,35.0,35.0,427400,20.1799768316371,20.424919998697,19.4841155615806,19.4841155615806,767753.606917452,0.0,1.0
2004-01-09,35.3,36.7,35.17,36.0,632200,19.6511222663942,20.4304868888574,19.5787526943083,20.0408045776258,1135643.02829484,0.0,1.0
2004-01-12,36.31,36.37,35.23,35.39,494067,20.2133781725998,20.2467795135625,19.612154035271,19.7012242778383,887509.876717092,0.0,1.0
2004-01-13,36.31,36.5,35.93,36.35,295600,20.2133781725998,20.3191490856484,20.0018363465026,20.2356457332416,530996.645308374,0.0,1.0
2004-01-14,37.11,37.37,36.35,36.36,472200,20.6587293854359,20.8034685296077,20.2356457332416,20.2412126234021,848229.417843756,0.0,1.0
2004-01-15,37.24,37.69,36.39,37.61,319867,20.7310989575218,20.9816090147421,20.2579132938834,20.9370738934585,574588.308338476,0.0,1.0
2004-01-16,39.6,40.45,38.25,38.25,732467,22.0448850353884,22.5180706990268,21.2933548637274,21.2933548637274,1315756.1562892,0.0,1.0
2004-01-20,39.0,39.94,38.86,39.9,655067,21.7108716257613,22.2341593008437,21.632935163515,22.2118917402019,1176719.82223349,0.0,1.0
2004-01-21,38.63,39.0,37.7,39.0,437600,21.5048966898246,21.7108716257613,20.9871759049026,21.7108716257613,786076.224583708,0.0,1.0
2004-01-22,37.39,38.91,37.34,38.43,230600,20.8146023099286,21.6607696143172,20.7867678591263,21.3935588866155,414234.866062621,0.0,1.0
2004-01-23,37.33,37.65,36.56,37.59,245667,20.7812009689659,20.9593414541003,20.3525504266111,20.9259401131376,441300.246491786,0.0,1.0
2004-01-26,36.8,37.37,36.3,37.2,452667,20.4861557904619,20.8034685296077,20.2078112824394,20.70883139688,813141.605012875,0.0,1.0
2004-01-27,35.97,36.97,35.68,36.9,385800,20.0241039071444,20.5807929231896,19.8626640924914,20.5418246920664,693026.068200173,0.0,1.0
2004-01-28,34.8,36.62,34.78,36.2,425000,19.3727777583716,20.3859517675738,19.3616439780507,20.1521423808348,763442.402760686,0.0,1.0
2004-01-29,34.26,35.35,33.9,35.1,325600,19.0721656897072,19.6789567171964,18.871757643931,19.5397844631852,584886.697267952,0.0,1.0
2004-01-30,35.16,35.35,34.46,35.0,565667,19.5731858041479,19.6789567171964,19.1835034929163,19.4841155615806,1016127.46739395,0.0,1.0
2004-02-02,35.53,36.45,35.15,35.16,516400,19.7791607400846,20.2913146348461,19.5676189139874,19.5731858041479,927627.427730866,0.0,1.0
2004-02-03,34.48,35.75,34.3,35.5,310000,19.1946372732372,19.9016323236145,19.094433250349,19.7624600696032,556863.87024897,0.0,1.0
2004-02-04,32.3,34.38,32.26,34.38,977867,17.9810552182587,19.1389683716326,17.9587876576169,19.1389683716326,1756576.78131855,0.0,1.0
2004-02-05,32.8,34.545,32.6,34.5,915667,18.2593997262813,19.2308220592801,18.1480619230723,19.2057710535581,1644844.74025569,0.0,1.0
2004-02-06,34.14,34.33,33.17,33.25,844000,19.0053630077818,19.1111339208304,18.465374662218,18.5099097835016,1516106.79512946,0.0,1.0
2004-02-09,34.63,34.93,33.9,34.23,805867,19.2781406256439,19.4451473304575,18.871757643931,19.0554650192259,1447607.15008364,0.0,1.0
2004-02-10,35.36,35.36,33.7,34.69,723000,19.6845236073569,19.6845236073569,18.7604198407219,19.3115419666066,1298750.25222583,0.0,1.0
2004-02-11,35.7,35.88,34.88,35.2,446867,19.8737978728123,19.9740018957004,19.4173128796552,19.5954533647897,802722.861634021,0.0,1.0
2004-02-12,34.61,35.69,34.56,35.69,287667,19.267006845323,19.8682309826518,19.2391723945208,19.8682309826518,516746.319235197,0.0,1.0
2004-02-13,34.91,35.3,34.5,34.8,478000,19.4340135501366,19.6511222663942,19.2057710535581,19.3727777583716,858648.161222606,0.0,1.0
2004-02-17,35.57,35.83,34.88,35.11,318467,19.8014283007264,19.9461674448981,19.4173128796552,19.5453513533456,572073.439247029,0.0,1.0
2004-02-18,35.65,35.97,35.05,35.4,426400,19.84596342201,20.0241039071444,19.5119500123829,19.7067911679987,765957.271852133,0.0,1.0
2004-02-19,34.6,36.19,34.43,36.0,400067,19.2614399551626,20.1465754906744,19.1668028224349,20.0408045776258,718654.38057708,0.0,1.0
2004-02-20,34.4,34.84,33.97,34.75,219867,19.1501021519535,19.3950453190134,18.9107258750541,19.3449433075694,394954.801806551,0.0,1.0
2004-02-23,33.84,34.72,33.75,34.42,549267,18.8383563029683,19.328242637088,18.7882542915242,19.1612359322745,986667.572322713,0.0,1.0
2004-02-24,34.05,34.38,33.16,33.85,357267,18.9552609963377,19.1389683716326,18.4598077720575,18.8439231931287,641771.239781418,0.0,1.0
2004-02-25,34.59,34.75,33.98,34.06,243000,19.2558730650021,19.3449433075694,18.9162927652146,18.9608278864982,436509.420872581,0.0,1.0
2004-02-26,34.98,35.19,34.2,34.6,215667,19.4729817812597,19.5898864746292,19.0387643487445,19.2614399551626,387410.19453221,0.0,1.0
2004-02-27,34.81,35.61,34.0,34.0,433800,19.3783446485321,19.8236958613682,18.9274265455355,18.9274265455355,779250.151335494,0.0,1.0
2004-03-01,35.48,35.61,34.97,34.97,304867,19.7513262892823,19.8236958613682,19.4674148910993,19.4674148910993,547643.282358688,0.0,1.0
2004-03-02,35.51,35.83,35.43,35.58,470800,19.7680269597637,19.9461674448981,19.7234918384801,19.8069951908868,845714.548752307,0.0,1.0
2004-03-03,35.55,35.76,34.94,35.31,490200,19.7902945204055,19.907199213775,19.4507142206179,19.6566891565546,880563.449019501,0.0,1.0
2004-03-04,35.94,35.95,35.32,35.5,184867,20.0074032366631,20.0129701268235,19.6622560467151,19.7624600696032,332083.074520376,0.0,1.0
2004-03-05,35.72,36.14,35.35,35.65,297867,19.8849316531332,20.1187410398721,19.6789567171964,19.84596342201,535068.936901451,0.0,1.0
2004-03-08,34.87,36.0,34.81,35.82,403400,19.4117459894948,20.0408045776258,19.3783446485321,19.9406005547377,724641.565349789,0.0,1.0
2004-03-09,33.6,34.9,33.25,34.87,412867,18.7047509391174,19.4284466599761,18.5099097835016,19.4117459894948,741647.469413168,0.0,1.0
2004-03-10,32.8,34.25,32.71,33.7,481667,18.2593997262813,19.0665987995468,18.2092977148372,18.7604198407219,865235.321907132,0.0,1.0
2004-03-11,32.69,33.79,32.52,32.8,235467,18.1981639345163,18.810521852166,18.1035268017886,18.2593997262813,422977.628825531,0.0,1.0
2004-03-12,34.4,34.6,32.91,32.91,369000,19.1501021519535,19.2614399551626,18.3206355180463,18.3206355180463,662847.639102809,0.0,1.0
2004-03-15,32.4,34.2,32.4,34.2,369867,18.0367241198632,19.0387643487445,18.0367241198632,19.0387643487445,664405.06160444,0.0,1.0
2004-03-16,32.79,33.48,32.35,32.62,360000,18.2538328361208,18.637948257192,18.008889669061,18.1591957033932,646680.623514935,0.0,1.0
2004-03-17,33.25,33.46,32.64,32.76,332200,18.5099097835016,18.6268144768711,18.1703294837141,18.2371321656395,596742.508699059,0.0,1.0
2004-03-18,33.21,33.51,32.62,33.17,245800,18.4876422228598,18.6546489276733,18.1591957033932,18.465374662218,441539.159055475,0.0,1.0
2004-03-19,32.81,33.32,32.49,33.32,160600,18.2649666164417,18.5488780146248,18.0868261313073,18.5488780146248,288491.411490274,0.0,1.0
2004-03-22,32.36,32.71,31.8,32.71,295400,18.0144565592214,18.2092977148372,17.7027107102361,18.2092977148372,530637.37829531,0.0,1.0
2004-03-23,32.62,33.47,31.94,32.66,395667,18.1591957033932,18.6323813670315,17.7806471724824,18.181463264035,710750.506289675,0.0,1.0
2004-03-24,32.21,32.66,31.96,32.37,396667,17.9309532068146,18.181463264035,17.7917809528034,18.0200234493819,712546.841354997,0.0,1.0
2004-03-25,32.24,32.52,32.15,32.41,639667,17.947653877296,18.1035268017886,17.8975518658519,18.0422910100237,1149056.26222758,0.0,1.0
2004-03-26,33.01,33.15,32.2,32.34,710200,18.3763044196508,18.4542408818971,17.9253863166542,18.0033227789005,1275757.16338974,0.0,1.0
2004-03-29,33.16,33.68,33.03,33.19,756600,18.4598077720575,18.749286060401,18.3874381999717,18.4765084425389,1359107.11042056,0.0,1.0
2004-03-30,31.99,33.12,30.91,33.11,1090800,17.8084816232847,18.4375402114157,17.2072574859559,18.4319733212553,1959442.28925025,0.0,1.0
2004-03-31,31.48,31.88,29.69,30.75,2321000,17.5245702251017,17.7472458315197,16.5280968863808,17.1181872433887,4169293.686606,0.0,1.0
2004-04-01,31.6,32.24,30.9,31.48,598867,17.5913729070271,17.947653877296,17.2016905957955,17.5245702251017,1075765.79156255,0.0,1.0
2004-04-02,31.85,32.1,31.17,31.82,600400,17.7305451610384,17.8697174150497,17.3519966301277,17.713844490557,1078519.57321768,0.0,1.0
2004-04-05,32.15,32.24,31.9,31.95,540000,17.8975518658519,17.947653877296,17.7583796118406,17.7862140626429,970020.935272403,0.0,1.0
2004-04-06,31.92,32.15,31.49,32.1,376800,17.7695133921615,17.8975518658519,17.5301371152621,17.8697174150497,676859.0526123,0.0,1.0
2004-04-07,31.84,32.09,31.38,31.92,346067,17.7249782708779,17.8641505248892,17.4689013234972,17.7695133921615,621652.287049842,0.0,1.0
2004-04-08,31.35,32.33,31.18,32.15,340200,17.4522006530158,17.9977558887401,17.3575635202881,17.8975518658519,611113.189221613,0.0,1.0
2004-04-12,31.51,31.73,31.35,31.35,334200,17.541270895583,17.663742479113,17.4522006530158,17.4522006530158,600335.178829698,0.0,1.0
2004-04-13,30.64,32.04,30.41,31.7,326467,17.0569514516237,17.836316074087,16.9289129779334,17.6470418086316,586444.119769585,0.0,1.0
2004-04-14,30.33,31.1,30.13,30.52,238267,16.8843778566497,17.3130283990045,16.7730400534407,16.9901487696983,428007.367008425,0.0,1.0
2004-04-15,29.53,30.66,29.4,30.58,484867,16.4390266438136,17.0680852319446,16.3666570717277,17.023550110661,870983.594116155,0.0,1.0
2004-04-16,29.19,29.68,28.91,29.68,605600,16.2497523783583,16.5225299962204,16.0938794538656,16.5225299962204,1087860.51555734,0.0,1.0
2004-04-19,29.38,29.49,28.86,29.15,398467,16.3555232914068,16.4167590831718,16.0660450030634,16.2274848177164,715780.244472572,0.0,1.0
2004-04-20,28.3,30.07,28.3,29.4,324200,15.7542991540781,16.739638712478,15.7542991540781,16.3666570717277,582371.828176503,0.0,1.0
2004-04-21,28.92,29.17,28.44,28.55,568067,16.0994463440261,16.2386185980374,15.8322356163244,15.8934714080894,1020438.67155071,0.0,1.0
2004-04-22,29.0,29.69,27.96,28.91,876467,16.1439814653097,16.5280968863808,15.5650248886227,16.0938794538656,1574428.40569517,0.0,1.0
2004-04-23,30.35,32.2,30.03,30.95,987000,16.8955116369706,17.9253863166542,16.7173711518362,17.2295250465977,1772982.70947012,0.0,1.0
2004-04-26,29.89,30.62,29.64,30.3,518000,16.6394346895899,17.0458176713028,16.5002624355786,16.8676771861684,930501.563835376,0.0,1.0
2004-04-27,29.25,30.01,28.86,29.89,590667,16.283153719321,16.7062373715153,16.0660450030634,16.6394346895899,1061035.84402693,0.0,1.0
2004-04-28,27.8,29.0,27.56,29.0,516867,15.4759546460555,16.1439814653097,15.3423492822046,16.1439814653097,928466.31620637,0.0,1.0
2004-04-29,27.56,28.0,27.22,27.98,852867,15.3423492822046,15.5872924492645,15.1530750167493,15.5761586689436,1532034.89815365,0.0,1.0
2004-04-30,27.03,27.66,26.97,27.55,745600,15.0473041037007,15.3980181838092,15.013902762738,15.3367823920442,1339347.42470204,0.0,1.0
2004-05-03,27.11,27.35,26.68,26.93,763800,15.0918392249843,15.2254445888352,14.8524629480849,14.9916352020962,1372040.72289085,0.0,1.0
2004-05-04,27.01,27.5,26.8,27.18,663467,15.0361703233798,15.3089479412419,14.9192656300103,15.1308074561075,1191809.03678217,0.0,1.0
2004-05-05,27.23,27.51,26.95,27.06,583800,15.1586419069097,15.3145148314024,15.0027689824171,15.0640047741821,1048700.41113339,0.0,1.0
2004-05-06,26.48,27.23,26.0,27.23,353200,14.7411251448759,15.1586419069097,14.4739144171742,15.1586419069097,634465.545070762,0.0,1.0
2004-05-07,25.15,26.55,24.99,26.08,1003267,14.0007287535358,14.780093375999,13.9116585109686,14.5184495384578,1802203.69197766,0.0,1.0
2004-05-10,24.97,25.34,24.55,24.95,705267,13.9005247306477,14.1064996665844,13.6667153439087,13.8893909503268,1266895.84251252,0.0,1.0
2004-05-11,25.7,25.97,25.0,25.1,722000,14.3069077123606,14.4572137466928,13.917225401129,13.9728943027335,1296953.91716051,0.0,1.0
2004-05-12,25.76,25.82,24.95,25.7,717200,14.3403090533234,14.3737103942861,13.8893909503268,14.3069077123606,1288331.50884697,0.0,1.0
2004-05-13,25.46,25.96,25.4,25.56,313400,14.1733023485098,14.4516468565324,14.1399010075471,14.2289712501143,562971.409471057,0.0,1.0
2004-05-14,24.8,25.5,24.63,25.46,490067,13.80588759792,14.1955699091516,13.7112504651923,14.1733023485098,880324.536455814,0.0,1.0
2004-05-17,24.3,24.8,23.61,24.8,315067,13.5275430898974,13.80588759792,13.1434276688263,13.80588759792,565965.900024944,0.0,1.0
2004-05-18,24.35,24.8,24.25,24.4,291000,13.5553775406997,13.80588759792,13.4997086390952,13.5832119915019,522733.504007904,0.0,1.0
2004-05-19,24.91,25.81,24.5,24.6,562600,13.867123389685,14.3681435041256,13.6388808931064,13.694549794711,1010618.10774861,0.0,1.0
2004-05-20,24.5,24.92,24.32,24.92,576867,13.6388808931064,13.8726902798454,13.5386768702183,13.8726902798454,1036246.42012553,0.0,1.0
2004-05-21,25.14,25.21,24.43,24.6,902867,13.9951618633754,14.0341300944985,13.5999126619833,13.694549794711,1621851.6514196,0.0,1.0
2004-05-24,25.45,25.75,25.1,25.23,669000,14.1677354583494,14.3347421631629,13.9728943027335,14.0452638748194,1201748.15869858,0.0,1.0
2004-05-25,26.34,26.35,25.2,25.38,770667,14.6631886826295,14.66875557279,14.0285632043381,14.1287672272262,1384376.1557844,0.0,1.0
2004-05-26,28.58,28.98,26.43,26.5,1554467,15.9101720785707,16.1328476849888,14.7132906940736,14.7522589251968,2792343.57998164,0.0,1.0
2004-05-27,28.9,29.5,28.58,28.58,931200,16.0883125637052,16.4223259733323,15.9101720785707,15.9101720785707,1672747.21282529,0.0,1.0
2004-05-28,29.13,29.2,28.53,28.75,439867,16.2163510373955,16.2553192685187,15.8823376277685,16.0048092112984,790148.51617679,0.0,1.0
2004-06-01,28.66,29.13,28.24,28.9,486400,15.9547071998543,16.2163510373955,15.7208978131154,16.0883125637052,873737.37577129,0.0,1.0
2004-06-02,28.5,29.22,28.26,28.76,265467,15.8656369572871,16.2664530488396,15.7320315934363,16.0103761014588,476867.680785108,0.0,1.0
2004-06-03,27.54,28.3,27.53,28.3,276067,15.3312155018837,15.7542991540781,15.3256486117233,15.7542991540781,495908.832477494,0.0,1.0
2004-06-04,28.22,28.85,28.1,28.1,336467,15.7097640327944,16.0604781129029,15.642961350869,15.642961350869,604407.470422778,0.0,1.0
2004-06-07,28.72,29.04,28.1,28.62,739067,15.988108540817,16.1662490259515,15.642961350869,15.9324396392125,1327611.96772031,0.0,1.0
2004-06-08,28.24,28.62,28.03,28.62,447400,15.7208978131154,15.9324396392125,15.6039931197459,15.9324396392125,803680.308223835,0.0,1.0
2004-06-09,27.69,28.3,27.66,28.23,417067,15.4147188542905,15.7542991540781,15.3980181838092,15.7153309229549,749192.076687509,0.0,1.0
2004-06-10,27.51,27.9,27.34,27.82,277400,15.3145148314024,15.53162354766,15.2198776986747,15.4870884263764,498303.347119563,0.0,1.0
2004-06-14,26.68,27.31,26.39,27.31,476667,14.8524629480849,15.2031770281934,14.6910231334318,15.2031770281934,856253.646580536,0.0,1.0
2004-06-15,27.06,28.0,26.93,26.93,743667,15.0640047741821,15.5872924492645,14.9916352020962,14.9916352020962,1335875.10902078,0.0,1.0
2004-06-16,27.26,27.36,26.95,27.36,632800,15.1753425773911,15.2310114789956,15.0027689824171,15.2310114789956,1136720.82933403,0.0,1.0
2004-06-17,26.72,27.27,26.22,27.27,497400,14.8747305087267,15.1809094675515,14.5963860007041,15.1809094675515,893497.061489801,0.0,1.0
2004-06-18,27.03,27.33,26.68,26.72,417800,15.0473041037007,15.2143108085143,14.8524629480849,14.8747305087267,750508.790290388,0.0,1.0
2004-06-21,26.76,27.25,26.64,27.0,390000,14.8969980693685,15.1697756872306,14.8301953874431,15.0306034332194,700570.675474513,0.0,1.0
2004-06-22,26.94,27.01,26.52,26.7,279067,14.9972020922566,15.0361703233798,14.7633927055177,14.8635967284058,501297.837673452,0.0,1.0
2004-06-23,27.56,27.65,26.73,26.8,218600,15.3423492822046,15.3924512936487,14.8802973988872,14.9192656300103,392678.845278792,0.0,1.0
2004-06-24,27.31,27.75,27.3,27.45,240800,15.2031770281934,15.4481201952532,15.1976101380329,15.2811134904397,432557.483728877,0.0,1.0
2004-06-25,27.94,27.97,27.37,27.41,379867,15.5538911083018,15.5705917787832,15.2365783691561,15.2588459297979,682368.412257632,0.0,1.0
2004-06-28,28.35,28.57,27.93,28.14,682600,15.7821336048803,15.9046051884103,15.5483242181414,15.6652289115108,1226178.31558693,0.0,1.0
2004-06-29,29.21,29.23,28.24,28.3,519400,16.2608861586792,16.2720199390001,15.7208978131154,15.7542991540781,933016.432926822,0.0,1.0
2004-06-30,29.1,29.31,28.58,29.18,434200,16.1996503669142,16.3165550602837,15.9101720785707,16.2441854881978,779968.685361623,0.0,1.0
2004-07-01,27.95,29.0,27.12,29.0,1052667,15.5594579984623,16.1439814653097,15.0974061151448,16.1439814653097,1890942.64420443,0.0,1.0
2004-07-02,28.75,29.25,28.35,29.25,549067,16.0048092112984,16.283153719321,15.7821336048803,16.283153719321,986308.30530965,0.0,1.0
2004-07-06,27.81,28.61,27.38,28.6,480067,15.4815215362159,15.9268727490521,15.2421452593165,15.9213058588916,862361.185802624,0.0,1.0
2004-07-07,27.21,27.99,27.07,27.65,305067,15.1475081265888,15.5817255591041,15.0695716643425,15.3924512936487,548002.549371752,0.0,1.0
2004-07-08,26.86,27.43,26.65,27.2,412667,14.952666970973,15.2699797101188,14.8357622776035,15.1419412364284,741288.202400105,0.0,1.0
2004-07-09,26.67,27.35,26.6,27.03,286200,14.8468960579245,15.2254445888352,14.8079278268013,15.0473041037007,514111.095694371,0.0,1.0
2004-07-12,26.08,26.5,25.62,26.5,764200,14.5184495384578,14.7522589251968,14.262372591077,14.7522589251968,1372759.25691698,0.0,1.0
2004-07-13,26.41,26.64,26.13,26.18,200667,14.7021569137527,14.8301953874431,14.5462839892601,14.5741184400623,360465.16855242,0.0,1.0
2004-07-14,26.02,26.66,25.85,26.2,308667,14.4850481974951,14.841329167764,14.3904110647674,14.5852522203832,554469.3556069,0.0,1.0
2004-07-15,26.07,26.41,25.84,26.17,256600,14.5128826482974,14.7021569137527,14.384844174607,14.5685515499019,460939.577760921,0.0,1.0
2004-07-16,25.59,26.44,25.5,26.3,323400,14.2456719205957,14.7188575842341,14.1955699091516,14.6409211219877,580934.760124248,0.0,1.0
2004-07-19,25.7,25.94,25.31,25.65,281400,14.3069077123606,14.4405130762115,14.089798996103,14.2790732615584,505488.687380842,0.0,1.0
2004-07-20,26.59,26.59,25.52,25.6,453867,14.8023609366408,14.8023609366408,14.2067036894725,14.2512388107561,815297.207091259,0.0,1.0
2004-07-21,25.96,27.4,25.9,27.25,599467,14.4516468565324,15.2532790396374,14.4182455155697,15.1697756872306,1076843.59260174,0.0,1.0
2004-07-22,27.05,27.45,25.98,26.02,821267,15.0584378840216,15.2811134904397,14.4627806368533,14.4850481974951,1475270.71008956,0.0,1.0
2004-07-23,26.6,27.06,26.51,27.06,637667,14.8079278268013,15.0640047741821,14.7578258153572,15.0640047741821,1145463.59209694,0.0,1.0
2004-07-26,26.8,27.38,26.52,26.7,685867,14.9192656300103,15.2421452593165,14.7633927055177,14.8635967284058,1232046.94224533,0.0,1.0
2004-07-27,27.77,27.79,26.78,26.8,499200,15.4592539755741,15.470387755895,14.9081318496894,14.9192656300103,896730.464607377,0.0,1.0
2004-07-28,27.59,27.91,27.1,27.76,665600,15.359049952686,15.5371904378204,15.0862723348239,15.4536870854137,1195640.6194765,0.0,1.0
2004-07-29,28.72,28.83,27.77,27.77,535267,15.988108540817,16.049344332582,15.4592539755741,15.4592539755741,961518.881408247,0.0,1.0
2004-07-30,28.58,28.92,28.26,28.41,368600,15.9101720785707,16.0994463440261,15.7320315934363,15.815534945843,662129.10507668,0.0,1.0
2004-08-02,28.5,28.66,27.9,28.58,424400,15.8656369572871,15.9547071998543,15.53162354766,15.9101720785707,762364.601721494,0.0,1.0
2004-08-03,27.5,28.35,27.5,28.35,369467,15.3089479412419,15.7821336048803,15.3089479412419,15.7821336048803,663686.527578313,0.0,1.0
2004-08-04,28.3,28.44,27.34,27.45,399200,15.7542991540781,15.8322356163244,15.2198776986747,15.2811134904397,717096.958075447,0.0,1.0
2004-08-05,27.21,28.4,27.21,28.4,335800,15.1475081265888,15.8099680556826,15.1475081265888,15.8099680556826,603209.314934209,0.0,1.0
2004-08-06,26.67,27.15,26.45,26.98,471400,14.8468960579245,15.1141067856261,14.7244244743945,15.0194696528984,846792.349791497,0.0,1.0
2004-08-09,26.81,27.03,26.5,26.89,213667,14.9248325201708,15.0473041037007,14.7522589251968,14.9693676414544,383817.52440157,0.0,1.0
2004-08-10,27.83,27.83,26.81,26.81,233667,15.4926553165368,15.4926553165368,14.9248325201708,14.9248325201708,419744.225707957,0.0,1.0
2004-08-11,26.32,27.25,25.4,27.25,761467,14.6520549023086,15.1697756872306,14.1399010075471,15.1697756872306,1367849.87318347,0.0,1.0
2004-08-12,25.53,26.32,25.26,26.32,391200,14.212270579633,14.6520549023086,14.0619645453008,14.6520549023086,702726.277552893,0.0,1.0
2004-08-13,25.6,26.15,25.43,25.65,196600,14.2512388107561,14.557417769581,14.1566016780284,14.2790732615584,353159.473841767,0.0,1.0
2004-08-16,26.44,26.64,25.72,25.72,184200,14.7188575842341,14.8301953874431,14.3180414926815,14.3180414926815,330884.919031807,0.0,1.0
2004-08-17,26.82,27.34,26.69,26.69,195600,14.9303994103312,15.2198776986747,14.8580298382454,14.8580298382454,351363.138776448,0.0,1.0
2004-08-18,28.18,28.2,26.5,26.7,390067,15.6874964721526,15.6986302524735,14.7522589251968,14.8635967284058,700691.02992389,0.0,1.0
2004-08-19,28.15,28.45,27.95,28.1,523867,15.6707958016713,15.8378025064848,15.5594579984623,15.642961350869,941040.661663605,0.0,1.0
2004-08-20,28.78,28.91,28.13,28.15,163867,16.0215098817797,16.0938794538656,15.6596620213504,15.6707958016713,294360.038148672,0.0,1.0
2004-08-23,28.42,29.15,28.42,28.88,187867,15.8211018360035,16.2274848177164,15.8211018360035,16.0771787833843,337472.079716333,0.0,1.0
2004-08-24,28.2,28.79,28.0,28.62,219867,15.6986302524735,16.0270767719402,15.5872924492645,15.9324396392125,394954.801806551,0.0,1.0
2004-08-25,28.98,28.98,27.94,28.22,316800,16.1328476849888,16.1328476849888,15.5538911083018,15.7097640327944,569078.948693141,0.0,1.0
2004-08-26,28.51,28.99,28.26,28.95,278000,15.8712038474475,16.1384145751492,15.7320315934363,16.1161470145074,499381.148158756,0.0,1.0
2004-08-27,29.55,29.57,28.62,28.65,471800,16.4501604241345,16.4612942044554,15.9324396392125,15.9491403096939,847510.883817628,0.0,1.0
2004-08-30,28.77,29.4,28.6,29.4,277867,16.0159429916193,16.3666570717277,15.9213058588916,16.3666570717277,499142.235595067,0.0,1.0
2004-08-31,28.76,28.99,28.07,28.67,210467,16.0103761014588,16.1384145751492,15.6262606803877,15.9602740900148,378069.25219255,0.0,1.0
2004-09-01,28.95,29.3,28.56,28.76,261800,16.1161470145074,16.3109881701232,15.8990382982498,16.0103761014588,470280.520100583,0.0,1.0
2004-09-02,29.79,29.79,28.77,28.95,273667,16.5837657879854,16.5837657879854,16.0159429916193,16.1161470145074,491597.628320725,0.0,1.0
2004-09-03,27.98,29.4,27.82,29.25,576067,15.5761586689436,16.3666570717277,15.4870884263764,16.283153719321,1034809.35207327,0.0,1.0
2004-09-07,28.53,28.75,28.1,28.1,188400,15.8823376277685,16.0048092112984,15.642961350869,15.642961350869,338429.526306148,0.0,1.0
2004-09-08,28.35,28.67,28.09,28.45,180267,15.7821336048803,15.9602740900148,15.6373944607086,15.8378025064848,323819.933219908,0.0,1.0
2004-09-09,29.79,29.79,28.6,28.6,765467,16.5837657879854,16.5837657879854,15.9213058588916,15.9213058588916,1375035.21344474,0.0,1.0
2004-09-10,31.25,31.35,29.6,29.79,896267,17.3965317514113,17.4522006530158,16.4779948749368,16.5837657879854,1609995.8399885,0.0,1.0
2004-09-13,31.86,32.14,31.16,31.25,492867,17.7361120511988,17.8919849756915,17.3464297399672,17.3965317514113,885354.27463871,0.0,1.0
2004-09-14,33.07,33.67,31.81,31.86,1049267,18.4097057606135,18.7437191702406,17.7082776003966,17.7361120511988,1884835.10498234,0.0,1.0
2004-09-15,29.64,32.75,29.55,32.75,1651200,16.5002624355786,18.231565275479,16.4501604241345,18.231565275479,2966108.45985516,0.0,1.0
2004-09-16,29.69,30.4,29.59,30.0,882800,16.5280968863808,16.9233460877729,16.4724279847763,16.7006704813548,1585804.59566385,0.0,1.0
2004-09-17,29.47,29.95,29.1,29.94,635867,16.4056253028509,16.6728360305526,16.1996503669142,16.6672691403921,1142230.18897936,0.0,1.0
2004-09-20,29.69,30.1,29.27,29.47,371800,16.5280968863808,16.7563393829594,16.2942874996419,16.4056253028509,667877.377285703,0.0,1.0
2004-09-21,30.59,30.7,29.85,29.94,447600,17.0291170008215,17.0903527925864,16.6171671289481,16.6672691403921,804039.5752369,0.0,1.0
2004-09-22,30.09,31.04,30.08,30.45,338067,16.7507724927989,17.2796270580418,16.7452056026384,16.9511805385752,607281.606527287,0.0,1.0
2004-09-23,29.84,30.32,29.38,30.21,270400,16.6116002387876,16.8788109664893,16.3555232914068,16.8175751747243,485729.001662329,0.0,1.0
2004-09-24,29.51,29.95,29.22,29.94,389267,16.4278928634927,16.6728360305526,16.2664530488396,16.6672691403921,699253.961871633,0.0,1.0
2004-09-27,29.5,29.62,29.01,29.41,414200,16.4223259733323,16.4891286552577,16.1495483554701,16.3722239618882,744041.984055236,0.0,1.0
2004-09-28,29.27,29.78,29.03,29.5,383867,16.2942874996419,16.5781988978249,16.160682135791,16.4223259733323,689553.752518908,0.0,1.0
2004-09-29,30.15,30.37,29.21,29.27,373000,16.7841738337616,16.9066454172915,16.2608861586792,16.2942874996419,670032.979364085,0.0,1.0
2004-09-30,29.8,30.35,29.8,29.8,313400,16.5893326781458,16.8955116369706,16.5893326781458,16.5893326781458,562971.409471057,0.0,1.0
2004-10-01,31.67,31.68,29.94,29.95,455200,17.6303411381503,17.6359080283107,16.6672691403921,16.6728360305526,817691.721733326,0.0,1.0
2004-10-04,32.26,32.39,31.97,31.97,353067,17.9587876576169,18.0311572297028,17.7973478429638,17.7973478429638,634226.632507076,0.0,1.0
2004-10-05,33.61,34.35,33.18,33.75,1192400,18.7103178292779,19.1222677011513,18.4709415523784,18.7882542915242,2141949.93188668,0.0,1.0
2004-10-06,34.35,34.38,33.5,33.75,445467,19.1222677011513,19.1389683716326,18.6490820375129,18.7882542915242,800207.992542575,0.0,1.0
2004-10-07,33.6,34.68,33.6,34.35,274267,18.7047509391174,19.3059750764462,18.7047509391174,19.1222677011513,492675.429359918,0.0,1.0
2004-10-08,32.17,33.4,32.0,33.4,563867,17.9086856461728,18.5934131359084,17.8140485134452,18.5934131359084,1012894.06427638,0.0,1.0
2004-10-11,32.53,32.7,32.11,32.35,263867,18.1090936919491,18.2037308246768,17.8752843052101,18.008889669061,473993.544680597,0.0,1.0
2004-10-12,32.35,32.5,31.4,31.9,260867,18.008889669061,18.0923930214677,17.4800351038181,17.7583796118406,468604.539484639,0.0,1.0
2004-10-13,32.78,33.17,32.55,32.75,323667,18.2482659459604,18.465374662218,18.12022747227,18.231565275479,581414.381586689,0.0,1.0
2004-10-14,32.22,32.66,31.93,32.65,317267,17.9365200969751,18.181463264035,17.775080282322,18.1758963738745,569917.837168646,0.0,1.0
2004-10-15,32.66,33.33,32.22,32.22,357267,18.181463264035,18.5544449047852,17.9365200969751,17.9365200969751,641771.239781415,0.0,1.0
2004-10-18,33.23,33.27,32.35,32.67,300800,18.4987760031807,18.5210435638225,18.008889669061,18.1870301541954,540337.587648034,0.0,1.0
2004-10-19,34.16,34.37,33.25,33.38,563800,19.0164967881027,19.1334014814722,18.5099097835016,18.5822793555875,1012773.709827,0.0,1.0
2004-10-20,33.85,34.29,33.58,34.16,358267,18.8439231931287,19.0888663601886,18.6936171587965,19.0164967881027,643567.574846736,0.0,1.0
2004-10-21,33.72,34.33,32.81,33.75,582867,18.7715536210428,19.1111339208304,18.2649666164417,18.7882542915242,1047024.43051744,0.0,1.0
2004-10-22,31.61,33.01,30.6,33.0,1215000,17.5969397971875,18.3763044196508,17.0346838909819,18.3707375294903,2182547.10436291,0.0,1.0
2004-10-25,31.95,32.38,31.1,31.5,422467,17.7862140626429,18.0255903395423,17.3130283990045,17.5357040054226,758892.286040232,0.0,1.0
2004-10-26,32.66,32.75,31.11,31.95,391800,18.181463264035,18.231565275479,17.318595289165,17.7862140626429,703804.078592085,0.0,1.0
2004-10-27,33.75,33.75,32.55,32.75,262867,18.7882542915242,18.7882542915242,18.12022747227,18.231565275479,472197.209615278,0.0,1.0
2004-10-28,34.01,34.18,33.47,33.65,453800,18.9329934356959,19.0276305684236,18.6323813670315,18.7325853899197,815176.852641882,0.0,1.0
2004-10-29,33.97,34.3,33.67,34.0,693400,18.9107258750541,19.094433250349,18.7437191702406,18.9274265455355,1245578.73429238,0.0,1.0
2004-11-01,34.51,34.57,33.8,33.9,365400,19.2113379437185,19.2447392846812,18.8160887423264,18.871757643931,656380.832867658,0.0,1.0
2004-11-02,35.2,35.97,34.5,34.51,615067,19.5954533647897,20.0241039071444,19.2057710535581,19.2113379437185,1104866.41962072,0.0,1.0
2004-11-03,35.5,36.0,35.19,35.6,891867,19.7624600696032,20.0408045776258,19.5898864746292,19.8181289712077,1602091.9657011,0.0,1.0
2004-11-04,36.23,36.32,35.37,35.47,450067,20.1688430513162,20.2189450627603,19.6900904975173,19.7457593991219,808471.133843044,0.0,1.0
2004-11-05,36.73,37.2,36.27,36.43,297200,20.4471875593388,20.70883139688,20.191110611958,20.2801808545252,533870.781412884,0.0,1.0
2004-11-08,36.71,36.98,36.51,36.65,484800,20.4360537790179,20.5863598133501,20.3247159758088,20.4026524380552,870863.239666777,0.0,1.0
2004-11-09,36.39,36.85,36.01,36.61,374400,20.2579132938834,20.5139902412642,20.0463714677863,20.3803848774134,672547.848455532,0.0,1.0
2004-11-10,36.58,37.03,36.0,36.39,163600,20.363684206932,20.6141942641523,20.0408045776258,20.2579132938834,293880.416686231,0.0,1.0
2004-11-11,37.35,37.47,36.58,36.58,280267,20.7923347492868,20.8591374312122,20.363684206932,20.363684206932,503453.439751833,0.0,1.0
2004-11-12,37.45,37.47,36.75,37.25,244200,20.8480036508913,20.8591374312122,20.4583213396597,20.7366658476823,438665.022950963,0.0,1.0
2004-11-15,37.59,37.9,36.98,37.44,236467,20.9259401131376,21.0985137081116,20.5863598133501,20.8424367607308,424773.96389085,0.0,1.0
2004-11-16,37.45,37.84,37.31,37.59,482800,20.8480036508913,21.0651123671489,20.770067188645,20.9259401131376,867270.569536139,0.0,1.0
2004-11-17,38.44,39.49,37.85,37.85,766000,21.399125776776,21.9836492436234,21.0706792573094,21.0706792573094,1375992.66003455,0.0,1.0
2004-11-18,38.2,38.45,37.85,38.2,387200,21.2655204129252,21.4046926669365,21.0706792573094,21.2655204129252,695540.937291617,0.0,1.0
2004-11-19,37.46,38.17,37.35,38.15,239400,20.8535705410517,21.2488197424438,20.7923347492868,21.2376859621229,430042.614637432,0.0,1.0
2004-11-22,36.98,37.2,36.41,36.77,1012000,20.5863598133501,20.70883139688,20.2690470742043,20.4694551199806,1817891.08610309,0.0,1.0
2004-11-23,36.05,36.99,35.99,36.88,557000,20.0686390284281,20.5919267035105,20.0352376874654,20.5306909117455,1000558.63138283,0.0,1.0
2004-11-24,36.38,36.75,36.1,36.1,585000,20.252346403723,20.4583213396597,20.0964734792303,20.0964734792303,1050856.01321177,0.0,1.0
2004-11-26,36.32,36.67,36.26,36.3,93467,20.2189450627603,20.4137862183761,20.1855437217975,20.2078112824394,167898.049550195,0.0,1.0
2004-11-29,36.87,37.1,35.99,36.75,355400,20.5251240215851,20.6531624952755,20.0352376874654,20.4583213396597,638417.482214465,0.0,1.0
2004-11-30,35.05,36.35,35.05,36.0,945067,19.5119500123829,20.2356457332416,19.5119500123829,20.0408045776258,1697656.99117608,0.0,1.0
2004-12-01,35.75,36.0,35.06,35.06,645000,19.9016323236145,20.0408045776258,19.5175169025434,19.5175169025434,1158636.11713092,0.0,1.0
2004-12-02,35.52,35.87,35.16,35.65,575067,19.7735938499241,19.9684350055399,19.5731858041479,19.84596342201,1033013.01700795,0.0,1.0
2004-12-03,35.6,36.05,35.52,35.62,396600,19.8181289712077,20.0686390284281,19.7735938499241,19.8292627515286,712426.486905621,0.0,1.0
2004-12-06,35.28,35.6,34.5,35.6,264667,19.6399884860733,19.8181289712077,19.2057710535581,19.8181289712077,475430.612732853,0.0,1.0
2004-12-07,34.49,35.48,34.42,35.28,372600,19.2002041633976,19.7513262892823,19.1612359322745,19.6399884860733,669314.445337957,0.0,1.0
2004-12-08,34.77,34.81,34.48,34.5,350067,19.3560770878903,19.3783446485321,19.1946372732372,19.2057710535581,628837.627311117,0.0,1.0
2004-12-09,34.1,34.57,33.35,34.55,464667,18.98309544714,19.2447392846812,18.5655786851061,19.2336055043603,834697.625796705,0.0,1.0
2004-12-10,33.92,34.2,33.7,34.05,236000,18.8828914242519,19.0387643487445,18.7604198407219,18.9552609963377,423935.075415345,0.0,1.0
2004-12-13,33.89,34.22,33.6,34.17,376200,18.8661907537705,19.0498981290654,18.7047509391174,19.0220636782632,675781.251573107,0.0,1.0
2004-12-14,34.39,34.42,33.89,33.89,565800,19.1445352617931,19.1612359322745,18.8661907537705,18.8661907537705,1016366.37995764,0.0,1.0
2004-12-15,34.5,34.82,34.04,34.39,254600,19.2057710535581,19.3839115386925,18.9496941061773,19.1445352617931,457346.907630283,0.0,1.0
2004-12-16,34.03,34.6,33.83,34.4,381067,18.9441272160168,19.2614399551626,18.8327894128078,19.1501021519535,684524.014336016,0.0,1.0
2004-12-17,33.47,34.15,33.47,34.03,566400,18.6323813670315,19.0109298979423,18.6323813670315,18.9441272160168,1017444.18099683,0.0,1.0
2004-12-20,32.97,34.18,32.9,33.57,436667,18.354036859009,19.0276305684236,18.3150686278858,18.6880502686361,784400.243967764,0.0,1.0
2004-12-21,32.97,33.5,32.86,32.97,513867,18.354036859009,18.6490820375129,18.292801067244,18.354036859009,923077.311010411,0.0,1.0
2004-12-22,33.08,33.21,32.75,32.98,579467,18.4152726507739,18.4876422228598,18.231565275479,18.3596037491694,1040916.89129536,0.0,1.0
2004-12-23,33.75,34.0,33.09,33.09,294400,18.7882542915242,18.9274265455355,18.4208395409344,18.4208395409344,528841.04322999,0.0,1.0
2004-12-27,33.03,33.9,33.01,33.9,296667,18.3874381999717,18.871757643931,18.3763044196508,18.871757643931,532913.334823069,0.0,1.0
2004-12-28,33.97,34.17,33.2,33.2,474867,18.9107258750541,19.0220636782632,18.4820753326994,18.4820753326994,853020.243462963,0.0,1.0
2004-12-29,34.0,34.21,33.77,33.82,236400,18.9274265455355,19.044331238905,18.7993880718451,18.8272225226474,424653.609441473,0.0,1.0
2004-12-30,34.0,34.2,33.77,34.01,192200,18.9274265455355,19.0387643487445,18.7993880718451,18.9329934356959,345255.599554362,0.0,1.0
2004-12-31,34.1,34.39,33.88,34.01,152000,18.98309544714,19.1445352617931,18.8606238636101,18.9329934356959,273042.929928528,0.0,1.0
2005-01-03,33.1,34.45,32.97,34.45,415000,18.4264064310948,19.1779366027558,18.354036859009,19.1779366027558,745479.052107495,0.0,1.0
2005-01-04,31.96,33.08,31.89,33.03,631800,17.7917809528034,18.4152726507739,17.7528127216802,18.3874381999717,1134924.49426871,0.0,1.0
2005-01-05,32.2,32.89,31.86,31.96,638000,17.9253863166542,18.3095017377254,17.7361120511988,17.7917809528034,1146061.77167369,0.0,1.0
2005-01-06,32.83,33.19,32.25,32.25,776800,18.2761003967626,18.4765084425389,17.9532207674565,17.9532207674565,1395393.07874001,0.0,1.0
2005-01-07,32.27,32.83,32.1,32.83,420467,17.9643545477774,18.2761003967626,17.8697174150497,18.2761003967626,755299.615909592,0.0,1.0
2005-01-10,32.56,32.99,31.8,32.15,589667,18.1257943624305,18.3651706393299,17.7027107102361,17.8975518658519,1059239.50896161,0.0,1.0
2005-01-11,31.55,32.4,31.51,32.4,525000,17.5635384562248,18.0367241198632,17.541270895583,18.0367241198632,943075.909292614,0.0,1.0
2005-01-12,31.45,31.86,31.01,31.56,556467,17.5078695546203,17.7361120511988,17.2629263875605,17.5691053463853,999601.184793015,0.0,1.0
2005-01-13,31.26,31.68,31.16,31.45,293000,17.4020986415717,17.6359080283107,17.3464297399672,17.5078695546203,526326.174138545,0.0,1.0
2005-01-14,31.71,32.12,31.37,31.4,568867,17.6526086987921,17.8808511953706,17.4633344333367,17.4800351038181,1021875.73960297,0.0,1.0
2005-01-18,32.02,32.13,31.32,31.65,250800,17.8251822937661,17.886418085531,17.4354999825344,17.6192073578294,450520.83438207,0.0,1.0
2005-01-19,31.77,32.2,31.46,32.15,401800,17.6860100397548,17.9253863166542,17.5134364447808,17.8975518658519,721767.429245278,0.0,1.0
2005-01-20,31.2,32.02,31.1,31.6,407467,17.368697300609,17.8251822937661,17.3130283990045,17.5913729070271,731947.260060445,0.0,1.0
2005-01-21,31.0,31.32,30.81,31.24,450867,17.2573594974,17.4354999825344,17.1515885843514,17.3909648612508,809908.201895299,0.0,1.0
2005-01-24,30.38,31.3,30.26,31.0,291200,16.912212307452,17.4243662022135,16.8454096255266,17.2573594974,523092.771020969,0.0,1.0
2005-01-25,30.34,30.98,30.16,30.5,341600,16.8899447468102,17.2462257170791,16.7897407239221,16.9790149893774,613628.058313059,0.0,1.0
2005-01-26,31.4,31.47,30.6,30.81,407400,17.4800351038181,17.5190033349412,17.0346838909819,17.1515885843514,731826.905611065,0.0,1.0
2005-01-27,31.26,31.4,30.93,31.36,295867,17.4020986415717,17.4800351038181,17.2183912662768,17.4577675431763,531476.266770815,0.0,1.0
2005-01-28,30.99,31.25,30.48,31.25,347200,17.2517926072395,17.3965317514113,16.9678812090565,17.3965317514113,623687.534678849,0.0,1.0
2005-01-31,31.97,32.18,31.3,31.3,455800,17.7973478429638,17.9142525363333,17.4243662022135,17.4243662022135,818769.522772519,0.0,1.0
2005-02-01,32.71,33.2,32.38,33.2,797267,18.2092977148372,18.4820753326994,18.0255903395423,18.4820753326994,1432158.66852189,0.0,1.0
2005-02-02,32.5,32.73,32.2,32.73,250267,18.0923930214677,18.2204314951581,17.9253863166542,18.2204314951581,449563.387792257,0.0,1.0
2005-02-03,31.85,32.51,31.82,32.51,347867,17.7305451610384,18.0979599116282,17.713844490557,18.0979599116282,624885.690167415,0.0,1.0
2005-02-04,32.62,32.81,31.72,31.72,481467,18.1591957033932,18.2649666164417,17.6581755889525,17.6581755889525,864876.054894067,0.0,1.0
2005-02-07,32.5,32.92,32.34,32.7,650200,18.0923930214677,18.3262024082067,18.0033227789005,18.2037308246768,1167977.05947059,0.0,1.0
2005-02-08,31.15,32.9,31.0,32.5,1208400,17.3408628498068,18.3150686278858,17.2573594974,18.0923930214677,2170691.29293179,0.0,1.0
2005-02-09,32.14,32.38,31.37,31.4,694867,17.8919849756915,18.0255903395423,17.4633344333367,17.4800351038181,1248213.9578332,0.0,1.0
2005-02-10,31.43,32.49,31.2,32.14,510000,17.4967357742994,18.0868261313073,17.368697300609,17.8919849756915,916130.883312824,0.0,1.0
2005-02-11,32.32,32.4,31.14,31.38,399000,17.9921889985796,18.0367241198632,17.3352959596463,17.4689013234972,716737.691062386,0.0,1.0
2005-02-14,32.06,32.46,31.73,32.25,227600,17.8474498544079,18.0701254608259,17.663742479113,17.9532207674565,408845.860866663,0.0,1.0
2005-02-15,32.8,32.84,32.02,32.02,563600,18.2593997262813,18.2816672869231,17.8251822937661,17.8251822937661,1012414.44281394,0.0,1.0
2005-02-16,32.61,32.7,32.33,32.6,327000,18.1536288132327,18.2037308246768,17.9977558887401,18.1480619230723,587401.566359399,0.0,1.0
2005-02-17,31.89,32.57,31.8,32.51,295600,17.7528127216802,18.1313612525909,17.7027107102361,18.0979599116282,530996.645308373,0.0,1.0
2005-02-18,31.73,32.25,31.45,31.9,367267,17.663742479113,17.9532207674565,17.5078695546203,17.7583796118406,659734.590434608,0.0,1.0
2005-02-22,31.71,32.07,31.3,31.67,489200,17.6526086987921,17.8530167445683,17.4243662022135,17.6303411381503,878767.113954181,0.0,1.0
2005-02-23,31.55,32.03,31.26,31.9,542667,17.5635384562248,17.8307491839265,17.4020986415717,17.7583796118406,974811.760891609,0.0,1.0
2005-02-24,32.53,32.63,31.23,31.56,431867,18.1090936919491,18.1647625935536,17.3853979710904,17.5691053463853,775777.835654233,0.0,1.0
2005-02-25,32.95,32.98,32.18,32.53,224267,18.3429030786881,18.3596037491694,17.9142525363333,18.1090936919491,402858.676093954,0.0,1.0
2005-02-28,32.52,32.9,32.32,32.5,617067,18.1035268017886,18.3150686278858,17.9921889985796,18.0923930214677,1108459.08975136,0.0,1.0
2005-03-01,32.69,32.86,32.43,32.58,560000,18.1981639345163,18.292801067244,18.0534247903446,18.1369281427514,1005947.63657879,0.0,1.0
2005-03-02,32.52,32.9,32.31,32.68,442267,18.1035268017886,18.3150686278858,17.9866221084192,18.1925970443559,794459.720333556,0.0,1.0
2005-03-03,32.51,32.8,31.96,32.54,347267,18.0979599116282,18.2593997262813,17.7917809528034,18.1146605821095,623807.889128224,0.0,1.0
2005-03-04,32.57,32.77,32.44,32.68,354267,18.1313612525909,18.2426990557999,18.058991680505,18.1925970443559,636382.234585459,0.0,1.0
2005-03-07,33.0,33.34,32.57,32.6,461267,18.3707375294903,18.5600117949457,18.1313612525909,18.1480619230723,828590.086574621,0.0,1.0
2005-03-08,32.65,33.12,32.56,33.0,392800,18.1758963738745,18.4375402114157,18.1257943624305,18.3707375294903,705600.413657406,0.0,1.0
2005-03-09,32.75,32.95,32.6,32.65,273667,18.231565275479,18.3429030786881,18.1480619230723,18.1758963738745,491597.628320727,0.0,1.0
2005-03-10,32.4,32.83,32.3,32.81,243267,18.0367241198632,18.2761003967626,17.9810552182587,18.2649666164417,436989.042335021,0.0,1.0
2005-03-11,32.15,32.65,31.97,32.5,167267,17.8975518658519,18.1758963738745,17.7973478429638,18.0923930214677,300467.577370757,0.0,1.0
2005-03-14,32.4,32.46,32.05,32.14,280600,18.0367241198632,18.0701254608259,17.8418829642474,17.8919849756915,504051.619328585,0.0,1.0
2005-03-15,31.93,32.63,31.79,32.55,278000,17.775080282322,18.1647625935536,17.6971438200757,18.12022747227,499381.148158755,0.0,1.0
2005-03-16,31.07,31.9,30.92,31.9,438867,17.2963277285232,17.7583796118406,17.2128243761164,17.7583796118406,788352.181111466,0.0,1.0
2005-03-17,30.78,31.07,30.45,31.07,552400,17.1348879138701,17.2963277285232,16.9511805385752,17.2963277285232,992295.490082358,0.0,1.0
2005-03-18,31.0,31.16,30.36,30.9,923667,17.2573594974,17.3464297399672,16.9010785271311,17.2016905957955,1659215.42077825,0.0,1.0
2005-03-21,31.52,31.64,31.05,31.05,356800,17.5468377857435,17.6136404676689,17.2851939482023,17.2851939482023,640932.351305912,0.0,1.0
2005-03-22,30.9,31.85,30.88,31.5,551467,17.2016905957955,17.7305451610384,17.1905568154746,17.5357040054226,990619.509466416,0.0,1.0
2005-03-23,31.34,31.67,30.75,30.91,518867,17.4466337628554,17.6303411381503,17.1181872433887,17.2072574859559,932058.986337007,0.0,1.0
2005-03-24,31.43,31.7,31.3,31.34,329400,17.4967357742994,17.6470418086316,17.4243662022135,17.4466337628554,591712.770516165,0.0,1.0
2005-03-28,30.94,31.6,30.94,31.45,403267,17.2239581564373,17.5913729070271,17.2239581564373,17.5078695546203,724402.652786102,0.0,1.0
2005-03-29,30.51,31.23,30.45,30.94,357800,16.9845818795379,17.3853979710904,16.9511805385752,17.2239581564373,642728.686371231,0.0,1.0
2005-03-30,31.08,31.15,30.55,30.6,255467,17.3018946186836,17.3408628498068,17.0068494401797,17.0346838909819,458904.330131916,0.0,1.0
2005-03-31,31.83,32.11,30.91,31.08,685467,17.7194113807175,17.8752843052101,17.2072574859559,17.3018946186836,1231328.4082192,0.0,1.0
2005-04-01,31.76,32.39,31.6,32.15,340267,17.6804431495943,18.0311572297028,17.5913729070271,17.8975518658519,611233.54367099,0.0,1.0
2005-04-04,31.63,31.76,31.25,31.7,194867,17.6080735775084,17.6804431495943,17.3965317514113,17.6470418086316,350046.425173569,0.0,1.0
2005-04-05,31.7,32.062,31.64,31.64,282067,17.6470418086316,17.84856323244,17.6136404676689,17.6136404676689,506686.842869408,0.0,1.0
2005-04-06,31.75,32.17,31.75,31.85,318200,17.6748762594339,17.9086856461728,17.6748762594339,17.7305451610384,571593.817784588,0.0,1.0
2005-04-07,32.1,32.14,31.34,31.75,636800,17.8697174150497,17.8919849756915,17.4466337628554,17.6748762594339,1143906.1695953,0.0,1.0
2005-04-08,31.05,32.25,31.02,32.1,620600,17.2851939482023,17.9532207674565,17.2684932777209,17.8697174150497,1114805.54153713,0.0,1.0
2005-04-11,29.2,31.04,28.82,30.98,1240067,16.2553192685187,17.2796270580418,16.0437774424215,17.2462257170791,2227575.83544526,0.0,1.0
2005-04-12,28.88,29.2,28.57,29.2,676800,16.0771787833843,16.2553192685187,15.9046051884103,16.2553192685187,1215759.57220807,0.0,1.0
2005-04-13,28.23,29.17,27.98,28.89,368400,15.7153309229549,16.2386185980374,15.5761586689436,16.0827456735447,661769.838063616,0.0,1.0
2005-04-14,28.28,28.55,28.2,28.38,394200,15.7431653737572,15.8934714080894,15.6986302524735,15.7988342753617,708115.282748851,0.0,1.0
2005-04-15,26.81,28.18,26.18,28.18,818667,14.9248325201708,15.6874964721526,14.5741184400623,15.6874964721526,1470600.23891972,0.0,1.0
2005-04-18,26.89,27.51,26.78,26.81,640067,14.9693676414544,15.3145148314024,14.9081318496894,14.9248325201708,1149774.7962537,0.0,1.0
2005-04-19,27.01,27.19,26.5,26.85,870467,15.0361703233798,15.1363743462679,14.7522589251968,14.9471000808126,1563650.39530326,0.0,1.0
2005-04-20,26.8,27.44,26.64,27.4,461267,14.9192656300103,15.2755466002792,14.8301953874431,15.2532790396374,828590.086574621,0.0,1.0
2005-04-21,26.73,26.99,25.03,26.79,3158467,14.8802973988872,15.0250365430589,13.9339260716104,14.9136987398499,5673665.02475372,0.0,1.0
2005-04-22,26.74,26.95,26.27,26.92,886800,14.8858642890476,15.0027689824171,14.6242204515064,14.9860683119357,1592989.93592512,0.0,1.0
2005-04-25,26.72,26.9,26.51,26.74,697400,14.8747305087267,14.9749345316148,14.7578258153572,14.8858642890476,1252764.07455365,0.0,1.0
2005-04-26,26.9,27.41,26.69,26.72,726667,14.9749345316148,15.2588459297979,14.8580298382454,14.8747305087267,1305337.41291036,0.0,1.0
2005-04-27,27.02,27.44,26.36,26.7,752000,15.0417372135403,15.2755466002792,14.6743224629504,14.8635967284058,1350843.96912008,0.0,1.0
2005-04-28,26.6,27.02,26.52,26.8,669467,14.8079278268013,15.0417372135403,14.7633927055177,14.9192656300103,1202587.04717409,0.0,1.0
2005-04-29,27.04,27.18,26.4,26.73,452000,15.0528709938612,15.1308074561075,14.6965900235923,14.8802973988872,811943.449524304,0.0,1.0
2005-05-02,27.38,27.42,27.02,27.05,566267,15.2421452593165,15.2644128199583,15.0417372135403,15.0584378840216,1017205.26843314,0.0,1.0
2005-05-03,27.27,27.57,27.21,27.38,255800,15.1809094675515,15.3479161723651,15.1475081265888,15.2421452593165,459502.509708668,0.0,1.0
2005-05-04,27.32,27.52,27.0,27.3,295267,15.2087439183538,15.3200817215628,15.0306034332194,15.1976101380329,530398.465731622,0.0,1.0
2005-05-05,27.64,27.74,27.02,27.33,531800,15.3868844034883,15.4425533050928,15.0417372135403,15.2143108085143,955290.98773678,0.0,1.0
2005-05-06,28.12,28.15,27.62,27.89,452600,15.6540951311899,15.6707958016713,15.3757506231674,15.5260566574995,813021.2505635,0.0,1.0
2005-05-09,28.35,28.46,27.96,28.12,266800,15.7821336048803,15.8433693966453,15.5650248886227,15.6540951311899,479262.19542718,0.0,1.0
2005-05-10,28.17,28.38,27.95,28.35,287200,15.6819295819922,15.7988342753617,15.5594579984623,15.7821336048803,515907.430759692,0.0,1.0
2005-05-11,28.3,28.43,27.74,28.14,191600,15.7542991540781,15.8266687261639,15.4425533050928,15.6652289115108,344177.79851517,0.0,1.0
2005-05-12,28.6,29.24,28.35,28.35,431267,15.9213058588916,16.2775868291605,15.7821336048803,15.7821336048803,774700.034615043,0.0,1.0
2005-05-13,28.58,28.89,28.51,28.68,357000,15.9101720785707,16.0827456735447,15.8712038474475,15.9658409801752,641291.618318977,0.0,1.0
2005-05-16,28.85,28.85,28.39,28.48,283200,16.0604781129029,16.0604781129029,15.8044011655221,15.8545031769662,508722.090498415,0.0,1.0
2005-05-17,29.0,29.02,28.55,28.86,379467,16.1439814653097,16.1551152456306,15.8934714080894,16.0660450030634,681649.878231503,0.0,1.0
2005-05-18,29.63,29.81,29.1,29.1,454467,16.4946955454181,16.5948995683063,16.1996503669142,16.1996503669142,816375.00813045,0.0,1.0
2005-05-19,30.09,30.18,29.65,29.75,256867,16.7507724927989,16.800874504243,16.505829325739,16.5614982273435,461419.199223363,0.0,1.0
2005-05-20,30.24,30.27,29.52,30.05,250600,16.8342758452057,16.850976515687,16.4334597536532,16.7285049321571,450161.567369006,0.0,1.0
2005-05-23,30.26,30.52,30.13,30.15,206200,16.8454096255266,16.9901487696983,16.7730400534407,16.7841738337616,370404.290468831,0.0,1.0
2005-05-24,31.36,31.38,30.44,30.7,523467,17.4577675431763,17.4689013234972,16.9456136484147,17.0903527925864,940322.127637475,0.0,1.0
2005-05-25,31.28,31.41,31.1,31.36,313200,17.4132324218926,17.4856019939785,17.3130283990045,17.4577675431763,562612.142457994,0.0,1.0
2005-05-26,31.73,31.86,31.35,31.35,357400,17.663742479113,17.7361120511988,17.4522006530158,17.4522006530158,642010.152345103,0.0,1.0
2005-05-27,31.68,31.86,31.47,31.74,273867,17.6359080283107,17.7361120511988,17.5190033349412,17.6693093692734,491956.89533379,0.0,1.0
2005-05-31,31.67,31.75,31.49,31.65,450400,17.6303411381503,17.6748762594339,17.5301371152621,17.6192073578294,809069.313419793,0.0,1.0
2005-06-01,31.74,32.03,31.44,31.8,404267,17.6693093692734,17.8307491839265,17.5023026644599,17.7027107102361,726198.987851423,0.0,1.0
2005-06-02,31.96,31.96,31.46,31.6,352667,17.7917809528034,17.7917809528034,17.5134364447808,17.5913729070271,633508.098480946,0.0,1.0
2005-06-03,31.54,31.98,31.53,31.98,357000,17.5579715660644,17.8029147331243,17.5524046759039,17.8029147331243,641291.618318976,0.0,1.0
2005-06-06,30.97,31.73,30.89,31.55,613467,17.2406588269186,17.663742479113,17.196123705635,17.5635384562248,1101992.28351621,0.0,1.0
2005-06-07,30.66,31.37,30.58,31.04,556867,17.0680852319446,17.4633344333367,17.023550110661,17.2796270580418,1000319.71881914,0.0,1.0
2005-06-08,30.88,31.06,30.72,30.85,308267,17.1905568154746,17.2907608383627,17.1014865729074,17.1738561449932,553750.821580772,0.0,1.0
2005-06-09,31.42,31.5,30.8,30.9,682200,17.491168884139,17.5357040054226,17.146021694191,17.2016905957955,1225459.7815608,0.0,1.0
2005-06-10,31.36,31.46,31.0,31.35,150467,17.4577675431763,17.5134364447808,17.2573594974,17.4522006530158,270289.148273393,0.0,1.0
2005-06-13,31.65,31.86,31.3,31.3,317667,17.6192073578294,17.7361120511988,17.4243662022135,17.4243662022135,570636.371194772,0.0,1.0
2005-06-14,31.7,31.7,31.37,31.6,164800,17.6470418086316,17.6470418086316,17.4633344333367,17.5913729070271,296036.018764614,0.0,1.0
2005-06-15,31.66,32.0,30.97,32.0,204200,17.6247742479898,17.8140485134452,17.2406588269186,17.8140485134452,366811.620338193,0.0,1.0
2005-06-16,31.12,31.79,30.75,31.6,322200,17.3241621793254,17.6971438200757,17.1181872433887,17.5913729070271,578779.158045867,0.0,1.0
2005-06-17,30.89,31.25,30.5,31.25,403867,17.196123705635,17.3965317514113,16.9790149893774,17.3965317514113,725480.453825295,0.0,1.0
2005-06-20,30.57,30.91,30.52,30.9,198800,17.0179832205006,17.2072574859559,16.9901487696983,17.2016905957955,357111.410985469,0.0,1.0
2005-06-21,30.43,30.88,30.36,30.67,248400,16.9400467582543,17.1905568154746,16.9010785271311,17.0736521221051,446209.630225303,0.0,1.0
2005-06-22,30.67,30.78,30.23,30.6,264400,17.0736521221051,17.1348879138701,16.8287089550452,17.0346838909819,474950.991270413,0.0,1.0
2005-06-23,29.76,30.66,29.71,30.65,364467,16.567065117504,17.0680852319446,16.5392306667017,17.0625183417842,654704.852251715,0.0,1.0
2005-06-24,29.82,29.82,29.5,29.77,461000,16.6004664584667,16.6004664584667,16.4223259733323,16.5726320076644,828110.46511218,0.0,1.0
2005-06-27,29.61,29.95,29.49,29.82,367600,16.4835617650972,16.6728360305526,16.4167590831718,16.6004664584667,660332.770011361,0.0,1.0
2005-06-28,30.12,30.18,29.65,29.65,446267,16.7674731632803,16.800874504243,16.505829325739,16.505829325739,801645.060594829,0.0,1.0
2005-06-29,30.32,30.54,30.12,30.2,173600,16.8788109664893,17.0012825500192,16.7674731632803,16.8120082845639,311843.767339424,0.0,1.0
2005-06-30,30.42,30.63,30.34,30.45,315667,16.9344798680938,17.0513845614633,16.8899447468102,16.9511805385752,567043.701064136,0.0,1.0
2005-07-01,30.42,30.5,30.23,30.42,162400,16.9344798680938,16.9790149893774,16.8287089550452,16.9344798680938,291724.814607848,0.0,1.0
2005-07-05,31.35,31.35,30.35,30.35,235000,17.4522006530158,17.4522006530158,16.8955116369706,16.8955116369706,422138.740350027,0.0,1.0
2005-07-06,31.26,31.5,31.19,31.25,285067,17.4020986415717,17.5357040054226,17.3631304104486,17.3965317514113,512075.848065367,0.0,1.0
2005-07-07,30.93,31.2,30.5,31.1,161667,17.2183912662768,17.368697300609,16.9790149893774,17.3130283990045,290408.10100497,0.0,1.0
2005-07-08,31.1,31.36,30.81,30.95,273000,17.3130283990045,17.4577675431763,17.1515885843514,17.2295250465977,490399.472832159,0.0,1.0
2005-07-11,31.5,31.5,31.15,31.18,299067,17.5357040054226,17.5357040054226,17.3408628498068,17.3575635202881,537224.538979835,0.0,1.0
2005-07-12,31.65,31.99,31.3,31.48,128467,17.6192073578294,17.8084816232847,17.4243662022135,17.5245702251017,230769.776836369,0.0,1.0
2005-07-13,31.5,31.75,31.29,31.55,211467,17.5357040054226,17.6748762594339,17.4187993120531,17.5635384562248,379865.587257868,0.0,1.0
2005-07-14,31.46,31.84,31.41,31.55,277067,17.5134364447808,17.7249782708779,17.4856019939785,17.5635384562248,497705.167542811,0.0,1.0
2005-07-15,31.41,31.57,31.21,31.44,202667,17.4856019939785,17.5746722365457,17.3742641907695,17.5023026644599,364057.838683059,0.0,1.0
2005-07-18,31.01,31.52,30.77,31.42,428600,17.2629263875605,17.5468377857435,17.1293210237096,17.491168884139,769909.208995833,0.0,1.0
2005-07-19,31.9,31.99,31.2,31.2,209600,17.7583796118406,17.8084816232847,17.368697300609,17.368697300609,376511.829690918,0.0,1.0
2005-07-20,32.92,33.27,31.59,31.7,376800,18.3262024082067,18.5210435638225,17.5858060168666,17.6470418086316,676859.052612298,0.0,1.0
2005-07-21,32.01,32.93,31.74,32.92,830867,17.8196154036056,18.3317692983672,17.6693093692734,18.3262024082067,1492515.52671662,0.0,1.0
2005-07-22,31.47,32.01,30.37,32.01,660200,17.5190033349412,17.8196154036056,16.9066454172915,17.8196154036056,1185940.41012378,0.0,1.0
2005-07-25,31.85,32.66,31.55,31.55,533867,17.7305451610384,18.181463264035,17.5635384562248,17.5635384562248,959004.012316797,0.0,1.0
2005-07-26,31.81,32.21,31.65,31.87,238667,17.7082776003966,17.9309532068146,17.6192073578294,17.7416789413593,428725.901034552,0.0,1.0
2005-07-27,31.7,32.2,31.35,31.95,303067,17.6470418086316,17.9253863166542,17.4522006530158,17.7862140626429,544409.879241113,0.0,1.0
2005-07-28,31.9,31.98,31.45,31.78,166067,17.7583796118406,17.8029147331243,17.5078695546203,17.6915769299152,298311.975292374,0.0,1.0
2005-07-29,32.0,32.15,31.7,31.8,248667,17.8140485134452,17.8975518658519,17.6470418086316,17.7027107102361,446689.251687744,0.0,1.0
2005-08-01,32.12,32.43,31.89,31.95,161067,17.8808511953706,18.0534247903446,17.7528127216802,17.7862140626429,289330.299965777,0.0,1.0
2005-08-02,32.67,32.67,31.9,32.15,264800,18.1870301541954,18.1870301541954,17.7583796118406,17.8975518658519,475669.525296541,0.0,1.0
2005-08-03,32.37,32.74,32.37,32.67,242667,18.0200234493819,18.2259983853186,18.0200234493819,18.1870301541954,435911.241295828,0.0,1.0
2005-08-04,32.0,32.55,31.98,32.4,191200,17.8140485134452,18.12022747227,17.8029147331243,18.0367241198632,343459.264489042,0.0,1.0
2005-08-05,31.47,32.0,31.35,31.95,147600,17.5190033349412,17.8140485134452,17.4522006530158,17.7862140626429,265139.055641123,0.0,1.0
2005-08-08,30.87,31.75,30.81,31.58,198867,17.1849899253141,17.6748762594339,17.1515885843514,17.5802391267062,357231.765434846,0.0,1.0
2005-08-09,30.82,31.1,30.59,30.95,204000,17.1571554745119,17.3130283990045,17.0291170008215,17.2295250465977,366452.353325129,0.0,1.0
2005-08-10,30.0,31.0,29.67,30.9,473867,16.7006704813548,17.2573594974,16.5169631060599,17.2016905957955,851223.908397644,0.0,1.0
2005-08-11,30.5,30.51,29.85,30.0,665067,16.9790149893774,16.9845818795379,16.6171671289481,16.7006704813548,1194683.17288669,0.0,1.0
2005-08-12,30.25,30.6,29.95,30.4,288600,16.8398427353661,17.0346838909819,16.6728360305526,16.9233460877729,518422.29985114,0.0,1.0
2005-08-15,29.98,30.24,29.91,30.15,378467,16.6895367010339,16.8342758452057,16.6505684699108,16.7841738337616,679853.543166186,0.0,1.0
2005-08-16,29.43,30.07,29.4,29.99,419867,16.3833577422091,16.739638712478,16.3666570717277,16.6951035911944,754221.814870402,0.0,1.0
2005-08-17,28.96,29.7,28.9,29.5,512000,16.1217139046679,16.5336637765413,16.0883125637052,16.4223259733323,919723.55344346,0.0,1.0
2005-08-18,28.96,29.09,28.8,29.01,325000,16.1217139046679,16.1940834767537,16.0326436621006,16.1495483554701,583808.896228759,0.0,1.0
2005-08-19,28.7,29.09,28.66,28.97,243867,15.9769747604961,16.1940834767537,15.9547071998543,16.1272807948283,438066.843374213,0.0,1.0
2005-08-22,28.89,29.11,28.57,28.89,377667,16.0827456735447,16.2052172570746,15.9046051884103,16.0827456735447,678416.47511393,0.0,1.0
2005-08-23,27.95,28.82,27.95,28.8,617267,15.5594579984623,16.0437774424215,15.5594579984623,16.0326436621006,1108818.35676442,0.0,1.0
2005-08-24,27.9,28.41,27.77,27.95,699867,15.53162354766,15.815534945843,15.4592539755741,15.5594579984623,1257195.6331598,0.0,1.0
2005-08-25,27.65,27.95,27.59,27.91,278200,15.3924512936487,15.5594579984623,15.359049952686,15.5371904378204,499740.415171819,0.0,1.0
2005-08-26,27.82,28.0,27.58,27.72,533200,15.4870884263764,15.5872924492645,15.3534830625255,15.4314195247719,957805.856828229,0.0,1.0
2005-08-29,28.32,28.41,27.77,27.77,517667,15.765432934399,15.815534945843,15.4592539755741,15.4592539755741,929903.384258624,0.0,1.0
2005-08-30,28.64,28.72,28.3,28.38,382400,15.9435734195334,15.988108540817,15.7542991540781,15.7988342753617,686918.528978086,0.0,1.0
2005-08-31,29.11,29.5,28.62,28.62,747800,16.2052172570746,16.4223259733323,15.9324396392125,15.9324396392125,1343299.36184575,0.0,1.0
2005-09-01,29.25,29.6,29.15,29.15,269000,16.283153719321,16.4779948749368,16.2274848177164,16.2274848177164,483214.13257088,0.0,1.0
2005-09-02,29.36,29.56,29.24,29.28,251867,16.3443895110859,16.455727314295,16.2775868291605,16.2998543898023,452437.523896767,0.0,1.0
2005-09-06,29.53,29.9,29.36,29.45,341267,16.4390266438136,16.6450015797503,16.3443895110859,16.39449152253,613029.878736309,0.0,1.0
2005-09-07,29.54,29.57,29.25,29.32,320267,16.4445935339741,16.4612942044554,16.283153719321,16.3221219504441,575306.842364602,0.0,1.0
2005-09-08,29.46,29.75,29.31,29.5,431800,16.4000584126904,16.5614982273435,16.3165550602837,16.4223259733323,775657.481204859,0.0,1.0
2005-09-09,29.5,29.68,29.28,29.52,134867,16.4223259733323,16.5225299962204,16.2998543898023,16.4334597536532,242266.321254412,0.0,1.0
2005-09-12,29.28,29.59,29.22,29.59,193400,16.2998543898023,16.4724279847763,16.2664530488396,16.4724279847763,347411.201632746,0.0,1.0
2005-09-13,29.2,29.4,29.02,29.25,260400,16.2553192685187,16.3666570717277,16.1551152456306,16.283153719321,467765.651009136,0.0,1.0
2005-09-14,28.9,29.45,28.9,29.33,240800,16.0883125637052,16.39449152253,16.0883125637052,16.3276888406046,432557.483728877,0.0,1.0
2005-09-15,29.07,29.3,28.92,28.99,408800,16.1829496964328,16.3109881701232,16.0994463440261,16.1384145751492,734341.774702516,0.0,1.0
2005-09-16,29.3,29.31,29.03,29.23,506667,16.3109881701232,16.3165550602837,16.160682135791,16.2720199390001,910143.698540115,0.0,1.0
2005-09-19,28.51,29.25,28.4,29.2,481867,15.8712038474475,16.283153719321,15.8099680556826,16.2553192685187,865594.588920199,0.0,1.0
2005-09-20,28.46,28.7,28.24,28.57,713600,15.8433693966453,15.9769747604961,15.7208978131154,15.9046051884103,1281864.70261182,0.0,1.0
2005-09-21,28.56,29.0,28.27,28.39,411067,15.8990382982498,16.1439814653097,15.7375984835967,15.8044011655221,738414.066295593,0.0,1.0
2005-09-22,28.66,28.9,28.12,28.45,348600,15.9547071998543,16.0883125637052,15.6540951311899,15.8378025064848,626202.403770295,0.0,1.0
2005-09-23,29.3,30.35,29.19,30.0,944067,16.3109881701232,16.8955116369706,16.2497523783583,16.7006704813548,1695860.65611076,0.0,1.0
2005-09-26,29.6,29.84,29.41,29.48,371200,16.4779948749368,16.6116002387876,16.3722239618882,16.4111921930114,666799.576246509,0.0,1.0
2005-09-27,29.78,29.99,28.91,29.54,482800,16.5781988978249,16.6951035911944,16.0938794538656,16.4445935339741,867270.569536139,0.0,1.0
2005-09-28,29.92,29.97,29.4,29.85,240600,16.6561353600712,16.6839698108735,16.3666570717277,16.6171671289481,432198.216715815,0.0,1.0
2005-09-29,30.32,30.4,29.65,29.86,400067,16.8788109664893,16.9233460877729,16.505829325739,16.6227340191085,718654.38057708,0.0,1.0
2005-09-30,30.12,30.33,29.76,30.33,382067,16.7674731632803,16.8843778566497,16.567065117504,16.8843778566497,686320.349401332,0.0,1.0
2005-10-03,30.24,30.3,30.0,30.22,369800,16.8342758452057,16.8676771861684,16.7006704813548,16.8231420648848,664284.707155062,0.0,1.0
2005-10-04,29.91,30.41,29.85,30.24,407000,16.6505684699108,16.9289129779334,16.6171671289481,16.8342758452057,731108.371584938,0.0,1.0
2005-10-05,29.25,29.93,29.2,29.9,447467,16.283153719321,16.6617022502317,16.2553192685187,16.6450015797503,803800.662673212,0.0,1.0
2005-10-06,28.82,29.55,28.66,29.27,554067,16.0437774424215,16.4501604241345,15.9547071998543,16.2942874996419,995289.98063625,0.0,1.0
2005-10-07,29.03,29.05,28.8,28.92,256667,16.160682135791,16.1718159161119,16.0326436621006,16.0994463440261,461059.9322103,0.0,1.0
2005-10-10,28.36,29.05,28.3,29.03,356867,15.7877004950408,16.1718159161119,15.7542991540781,16.160682135791,641052.705755288,0.0,1.0
2005-10-11,27.99,28.69,27.77,28.35,385600,15.5817255591041,15.9714078703357,15.4592539755741,15.7821336048803,692666.801187105,0.0,1.0
2005-10-12,27.76,28.2,27.36,27.99,311400,15.4536870854137,15.6986302524735,15.2310114789956,15.5817255591041,559378.739340417,0.0,1.0
2005-10-13,28.08,28.41,27.21,27.7,355267,15.6318275705481,15.815534945843,15.1475081265888,15.420285744451,638178.569650779,0.0,1.0
2005-10-14,28.69,28.7,28.1,28.33,333067,15.9714078703357,15.9769747604961,15.642961350869,15.7709998245594,598299.93120069,0.0,1.0
2005-10-17,28.93,29.0,28.59,28.59,361267,16.1050132341865,16.1439814653097,15.9157389687312,15.9157389687312,648956.580042694,0.0,1.0
2005-10-18,29.15,29.5,28.94,28.94,446067,16.2274848177164,16.4223259733323,16.110580124347,16.110580124347,801285.793581769,0.0,1.0
2005-10-19,28.89,29.33,28.82,29.05,657067,16.0827456735447,16.3276888406046,16.0437774424215,16.1718159161119,1180312.49236413,0.0,1.0
2005-10-20,28.6,29.0,28.13,29.0,643467,15.9213058588916,16.1439814653097,15.6596620213504,16.1439814653097,1155882.33547579,0.0,1.0
2005-10-21,28.26,28.82,27.8,28.7,881867,15.7320315934363,16.0437774424215,15.4759546460555,15.9769747604961,1584128.6150479,0.0,1.0
2005-10-24,28.37,28.67,28.15,28.3,533867,15.7932673852012,15.9602740900148,15.6707958016713,15.7542991540781,959004.012316799,0.0,1.0
2005-10-25,28.3,28.5,28.02,28.37,295000,15.7542991540781,15.8656369572871,15.5984262295854,15.7932673852012,529918.844269181,0.0,1.0
2005-10-26,28.11,28.49,28.07,28.3,362600,15.6485282410295,15.8600700671266,15.6262606803877,15.7542991540781,651351.094684763,0.0,1.0
2005-10-27,27.4,28.15,27.29,28.11,198867,15.2532790396374,15.6707958016713,15.1920432478724,15.6485282410295,357231.765434846,0.0,1.0
2005-10-28,27.73,27.97,27.32,27.5,359267,15.4369864149323,15.5705917787832,15.2087439183538,15.3089479412419,645363.909912056,0.0,1.0
2005-10-31,28.09,28.34,27.85,27.85,405067,15.6373944607086,15.7765667147199,15.5037890968577,15.5037890968577,727636.055903676,0.0,1.0
2005-11-01,27.61,27.98,27.53,27.9,205200,15.3701837330069,15.5761586689436,15.3256486117233,15.53162354766,368607.955403512,0.0,1.0
2005-11-02,27.95,27.97,27.5,27.67,275867,15.5594579984623,15.5705917787832,15.3089479412419,15.4035850739696,495549.565464427,0.0,1.0
2005-11-03,28.35,28.57,28.06,28.2,445400,15.7821336048803,15.9046051884103,15.6206937902272,15.6986302524735,800087.6380932,0.0,1.0
2005-11-04,28.15,28.45,27.95,28.29,387467,15.6707958016713,15.8378025064848,15.5594579984623,15.7487322639176,696020.558754058,0.0,1.0
2005-11-07,28.42,28.42,27.97,28.2,317267,15.8211018360035,15.8211018360035,15.5705917787832,15.6986302524735,569917.837168645,0.0,1.0
2005-11-08,27.98,28.4,27.96,28.4,430200,15.5761586689436,15.8099680556826,15.5650248886227,15.8099680556826,772783.345100347,0.0,1.0
2005-11-09,28.07,28.28,27.9,28.1,266867,15.6262606803877,15.7431653737572,15.53162354766,15.642961350869,479382.549876555,0.0,1.0
2005-11-10,28.49,28.6,28.03,28.14,567067,15.8600700671266,15.9213058588916,15.6039931197459,15.6652289115108,1018642.3364854,0.0,1.0
2005-11-11,28.49,28.75,28.43,28.49,344000,15.8600700671266,16.0048092112984,15.8266687261639,15.8600700671266,617939.262469828,0.0,1.0
2005-11-14,29.15,29.26,28.4,28.49,595400,16.2274848177164,16.2887206094814,15.8099680556826,15.8600700671266,1069537.89789109,0.0,1.0
2005-11-15,29.8,29.97,29.09,29.16,771067,16.5893326781458,16.6839698108735,16.1940834767537,16.2330517078769,1385094.68981053,0.0,1.0
2005-11-16,29.69,29.87,29.47,29.8,740467,16.5280968863808,16.628300909269,16.4056253028509,16.5893326781458,1330126.83681176,0.0,1.0
2005-11-17,29.75,29.85,29.6,29.69,532600,16.5614982273435,16.6171671289481,16.4779948749368,16.5280968863808,956728.055789041,0.0,1.0
2005-11-18,30.35,30.49,29.99,30.0,547200,16.8955116369706,16.973448099217,16.6951035911944,16.7006704813548,982954.547742702,0.0,1.0
2005-11-21,30.25,30.35,29.79,30.28,346400,16.8398427353661,16.8955116369706,16.5837657879854,16.8565434058475,622250.466626593,0.0,1.0
2005-11-22,30.66,30.66,30.24,30.25,552000,17.0680852319446,17.0680852319446,16.8342758452057,16.8398427353661,991576.956056235,0.0,1.0
2005-11-23,30.73,30.85,30.55,30.67,333667,17.1070534630678,17.1738561449932,17.0068494401797,17.0736521221051,599377.732239882,0.0,1.0
2005-11-25,30.54,30.82,30.47,30.74,63467,17.0012825500192,17.1571554745119,16.9623143188961,17.1126203532283,114007.997590618,0.0,1.0
2005-11-28,30.46,30.8,30.45,30.61,448600,16.9567474287356,17.146021694191,16.9511805385752,17.0402507811424,805835.910302221,0.0,1.0
2005-11-29,29.95,30.58,29.87,30.55,341000,16.6728360305526,17.023550110661,16.628300909269,17.0068494401797,612550.257273867,0.0,1.0
2005-11-30,30.65,30.65,30.02,30.02,379200,17.0625183417842,17.0625183417842,16.7118042616757,16.7118042616757,681170.256769064,0.0,1.0
2005-12-01,31.44,31.49,30.47,30.8,424200,17.5023026644599,17.5301371152621,16.9623143188961,17.146021694191,762005.334708429,0.0,1.0
2005-12-02,31.56,31.7,31.18,31.59,266400,17.5691053463853,17.6470418086316,17.3575635202881,17.5858060168666,478543.661401051,0.0,1.0
2005-12-05,31.2,31.4,30.99,31.4,374200,17.368697300609,17.4800351038181,17.2517926072395,17.4800351038181,672188.581442469,0.0,1.0
2005-12-06,31.26,31.52,31.16,31.4,175800,17.4020986415717,17.5468377857435,17.3464297399672,17.4800351038181,315795.704483127,0.0,1.0
2005-12-07,30.97,31.28,30.73,31.22,174800,17.2406588269186,17.4132324218926,17.1070534630678,17.3798310809299,313999.369417808,0.0,1.0
2005-12-08,30.63,31.11,30.32,31.11,511600,17.0513845614633,17.318595289165,16.8788109664893,17.318595289165,919005.019417333,0.0,1.0
2005-12-09,31.48,31.48,30.67,30.67,456800,17.5245702251017,17.5245702251017,17.0736521221051,17.0736521221051,820565.857837837,0.0,1.0
2005-12-12,31.48,32.08,31.38,31.48,452067,17.5245702251017,17.8585836347288,17.4689013234972,17.5245702251017,812063.803973681,0.0,1.0
2005-12-13,31.67,31.93,31.4101,31.5,279667,17.6303411381503,17.775080282322,17.4856576628801,17.5357040054226,502375.638712641,0.0,1.0
2005-12-14,31.56,31.92,31.41,31.68,190067,17.5691053463853,17.7695133921615,17.4856019939785,17.6359080283107,341424.016860036,0.0,1.0
2005-12-15,32.06,32.06,31.12,31.6,367267,17.8474498544079,17.8474498544079,17.3241621793254,17.5913729070271,659734.590434608,0.0,1.0
2005-12-16,32.67,32.88,32.07,32.47,789867,18.1870301541954,18.3039348475649,17.8530167445683,18.0756923509864,1418865.78903853,0.0,1.0
2005-12-19,33.13,33.4,32.7,32.74,672400,18.4431071015762,18.5934131359084,18.2037308246768,18.2259983853186,1207855.69792067,0.0,1.0
2005-12-20,32.8,33.25,32.49,33.0,555267,18.2593997262813,18.5099097835016,18.0868261313073,18.3707375294903,997445.58271463,0.0,1.0
2005-12-21,33.3,33.62,32.86,32.88,366800,18.5377442343039,18.7158847194383,18.292801067244,18.3039348475649,658895.701959104,0.0,1.0
2005-12-22,33.77,33.88,33.31,33.35,175467,18.7993880718451,18.8606238636101,18.5433111244643,18.5655786851061,315197.524906375,0.0,1.0
2005-12-23,33.89,34.0,33.6,33.77,111200,18.8661907537705,18.9274265455355,18.7047509391174,18.7993880718451,199752.459263502,0.0,1.0
2005-12-27,33.5,34.11,33.27,33.95,175200,18.6490820375129,18.9886623373005,18.5210435638225,18.8995920947332,314717.903443935,0.0,1.0
2005-12-28,33.51,33.67,33.06,33.51,207067,18.6546489276733,18.7437191702406,18.404138870453,18.6546489276733,371961.712970464,0.0,1.0
2005-12-29,33.69,34.02,33.53,33.61,104600,18.7548529505615,18.9385603258564,18.6657827079943,18.7103178292779,187896.647832395,0.0,1.0
2005-12-30,33.63,33.74,33.13,33.5,168400,18.7214516095988,18.7826874013637,18.4431071015762,18.6490820375129,302502.824999763,0.0,1.0
2006-01-03,33.67,33.83,33.13,33.65,469000,18.7437191702406,18.8327894128078,18.4431071015762,18.7325853899197,842481.145634733,0.0,1.0
2006-01-04,34.2,34.42,33.67,33.67,356600,19.0387643487445,19.1612359322745,18.7437191702406,18.7437191702406,640573.084292849,0.0,1.0
2006-01-05,34.35,34.42,34.09,34.27,384200,19.1222677011513,19.1612359322745,18.9775285569795,19.0777325798677,690151.93209566,0.0,1.0
2006-01-06,34.76,34.86,34.11,34.5,349067,19.3505101977298,19.4061790993343,18.9886623373005,19.2057710535581,627041.292245799,0.0,1.0
2006-01-09,34.7,35.0,34.65,34.85,326067,19.3171088567671,19.4841155615806,19.2892744059648,19.4006122091739,585725.585743456,0.0,1.0
2006-01-10,34.83,35.0,34.4,34.47,264400,19.389478428853,19.4841155615806,19.1501021519535,19.1890703830767,474950.991270412,0.0,1.0
2006-01-11,34.75,34.9,34.47,34.9,335267,19.3449433075694,19.4284466599761,19.1890703830767,19.4284466599761,602251.868344391,0.0,1.0
2006-01-12,34.87,35.26,34.56,34.81,350800,19.4117459894948,19.6288547057524,19.2391723945208,19.3783446485321,630154.340913996,0.0,1.0
2006-01-13,35.01,35.14,34.4,34.8,410800,19.4896824517411,19.562052023827,19.1501021519535,19.3727777583716,737934.444833152,0.0,1.0
2006-01-17,35.18,35.2,34.83,35.0,359600,19.5843195844688,19.5954533647897,19.389478428853,19.4841155615806,645962.089488805,0.0,1.0
2006-01-18,35.6,35.8,34.79,35.0,510200,19.8181289712077,19.9294667744168,19.3672108682112,19.4841155615806,916490.150325889,0.0,1.0
2006-01-19,36.22,36.69,35.62,35.95,442000,20.1632761611557,20.424919998697,19.8292627515286,20.0129701268235,793980.098871115,0.0,1.0
2006-01-20,35.2,36.23,34.94,36.23,558867,19.5954533647897,20.1688430513162,19.4507142206179,20.1688430513162,1003912.38894978,0.0,1.0
2006-01-23,34.49,35.26,34.28,35.26,410200,19.2002041633976,19.6288547057524,19.0832994700281,19.6288547057524,736856.643793961,0.0,1.0
2006-01-24,34.86,35.07,34.18,34.5,737800,19.4061790993343,19.5230837927038,19.0276305684236,19.2057710535581,1325336.01119255,0.0,1.0
2006-01-25,35.63,35.65,34.7,35.06,249800,19.8348296416891,19.84596342201,19.3171088567671,19.5175169025434,448724.499316751,0.0,1.0
2006-01-26,35.72,36.04,35.18,35.84,353000,19.8849316531332,20.0630721382676,19.5843195844688,19.9517343350586,634106.278057698,0.0,1.0
2006-01-27,36.0,36.42,35.55,35.9,199067,20.0408045776258,20.2746139643648,19.7902945204055,19.9851356760213,357591.032447909,0.0,1.0
2006-01-30,36.28,36.3,35.83,36.02,133867,20.1966775021185,20.2078112824394,19.9461674448981,20.0519383579467,240469.986189093,0.0,1.0
2006-01-31,36.53,36.98,36.06,36.2,313200,20.3358497561297,20.5863598133501,20.0742059185885,20.1521423808348,562612.142457994,0.0,1.0
2006-02-01,36.67,36.85,35.95,36.5,248800,20.4137862183761,20.5139902412642,20.0129701268235,20.3191490856484,446928.164251431,0.0,1.0
2006-02-02,35.9,36.74,35.65,36.67,261067,19.9851356760213,20.4527544494992,19.84596342201,20.4137862183761,468963.806497703,0.0,1.0
2006-02-03,36.16,36.5,35.48,35.9,337267,20.129874820193,20.3191490856484,19.7513262892823,19.9851356760213,605844.538475032,0.0,1.0
2006-02-06,36.01,36.26,35.44,36.15,345400,20.0463714677863,20.1855437217975,19.7290587286405,20.1243079300326,620454.131561271,0.0,1.0
2006-02-07,37.37,38.22,37.33,38.0,2886400,20.8034685296077,21.2766541932461,20.7812009689659,21.1541826097161,5184941.53253751,0.0,1.0
2006-02-08,37.32,37.6,37.17,37.5,843800,20.7756340788054,20.9315070032981,20.6921307263986,20.8758381016935,1515747.52811639,0.0,1.0
2006-02-09,36.51,37.18,36.32,36.85,664867,20.3247159758088,20.6976976165591,20.2189450627603,20.5139902412642,1194323.90587362,0.0,1.0
2006-02-10,35.73,36.47,35.58,36.39,546200,19.8904985432936,20.302448415167,19.8069951908868,20.2579132938834,981158.212677381,0.0,1.0
2006-02-13,35.43,35.81,35.16,35.7,516467,19.7234918384801,19.9350336645772,19.5731858041479,19.8737978728123,927747.782180241,0.0,1.0
2006-02-14,35.69,35.97,35.3,35.45,512267,19.8682309826518,20.0241039071444,19.6511222663942,19.734625618801,920203.174905902,0.0,1.0
2006-02-15,35.77,36.0,35.4,35.5,279600,19.9127661039354,20.0408045776258,19.7067911679987,19.7624600696032,502255.284263266,0.0,1.0
2006-02-16,36.28,36.42,35.9,35.9,304067,20.1966775021185,20.2746139643648,19.9851356760213,19.9851356760213,546206.21430643,0.0,1.0
2006-02-17,35.93,36.57,35.41,36.4,298867,20.0018363465026,20.3581173167715,19.7123580581592,20.2634801840439,536865.271966773,0.0,1.0
2006-02-21,35.67,36.11,35.58,35.86,283600,19.8570972023309,20.1020403693908,19.8069951908868,19.9628681153795,509440.624524543,0.0,1.0
2006-02-22,35.7,36.2,35.65,35.73,367000,19.8737978728123,20.1521423808348,19.84596342201,19.8904985432936,659254.968972167,0.0,1.0
2006-02-23,34.94,35.75,34.73,35.71,585600,19.4507142206179,19.9016323236145,19.3338095272484,19.8793647629727,1051933.81425096,0.0,1.0
2006-02-24,35.31,35.56,34.76,34.94,194400,19.6566891565546,19.7958614105659,19.3505101977298,19.4507142206179,349207.536698065,0.0,1.0
2006-02-27,35.75,36.0,35.43,35.51,229667,19.9016323236145,20.0408045776258,19.7234918384801,19.7680269597637,412558.885446679,0.0,1.0
2006-02-28,35.22,35.87,35.22,35.65,339400,19.6065871451106,19.9684350055399,19.6065871451106,19.84596342201,609676.121169357,0.0,1.0
2006-03-01,36.25,36.5,35.35,35.35,316267,20.1799768316371,20.3191490856484,19.6789567171964,19.6789567171964,568121.502103327,0.0,1.0
2006-03-02,36.35,36.43,36.1,36.25,353667,20.2356457332416,20.2801808545252,20.0964734792303,20.1799768316371,635304.433546268,0.0,1.0
2006-03-03,35.68,36.34,35.63,36.34,257200,19.8626640924914,20.2300788430812,19.8348296416891,20.2300788430812,462017.378800113,0.0,1.0
2006-03-06,35.45,36.1475,34.8,34.8,262867,19.734625618801,20.1229162074925,19.3727777583716,19.3727777583716,472197.209615277,0.0,1.0
2006-03-07,35.19,35.51,34.64,35.45,236400,19.5898864746292,19.7680269597637,19.2837075158044,19.734625618801,424653.609441474,0.0,1.0
2006-03-08,36.28,36.31,35.03,35.1,551267,20.1966775021185,20.2133781725998,19.500816232062,19.5397844631852,990260.242453351,0.0,1.0
2006-03-09,35.7,36.95,35.63,36.43,434267,19.8737978728123,20.5696591428687,19.8348296416891,20.2801808545252,780089.039810998,0.0,1.0
2006-03-10,36.88,37.25,35.98,36.0,569667,20.5306909117455,20.7366658476823,20.0296707973049,20.0408045776258,1023312.80765523,0.0,1.0
2006-03-13,36.48,37.74,36.31,37.35,449000,20.3080153053275,21.0094434655444,20.2133781725998,20.7923347492868,806554.444328347,0.0,1.0
2006-03-14,35.75,36.48,35.56,36.48,494600,19.9016323236145,20.3080153053275,19.7958614105659,20.3080153053275,888467.323306907,0.0,1.0
2006-03-15,35.94,35.96,35.35,35.88,478200,20.0074032366631,20.018537016984,19.6789567171964,19.9740018957004,859007.42823567,0.0,1.0
2006-03-16,36.05,36.93,36.04,36.19,328467,20.0686390284281,20.5585253625478,20.0630721382676,20.1465754906744,590036.789900221,0.0,1.0
2006-03-17,35.87,36.25,35.58,36.25,820667,19.9684350055399,20.1799768316371,19.8069951908868,20.1799768316371,1474192.90905036,0.0,1.0
2006-03-20,37.33,37.48,35.9,36.27,734200,20.7812009689659,20.8647043213726,19.9851356760213,20.191110611958,1318869.2049574,0.0,1.0
2006-03-21,37.33,38.24,37.27,37.33,449267,20.7812009689659,21.287787973567,20.7477996280032,20.7812009689659,807034.065790787,0.0,1.0
2006-03-22,38.27,38.39,37.32,37.34,387067,21.3044886440483,21.3712913259737,20.7756340788054,20.7867678591263,695302.024727931,0.0,1.0
2006-03-23,38.31,38.83,37.92,38.49,253000,21.3267562046901,21.6162344930336,21.1096474884325,21.4269602275783,454472.771525774,0.0,1.0
2006-03-24,38.23,38.59,37.93,38.5,277467,21.2822210834065,21.4826291291828,21.115214378593,21.4325271177387,498423.70156894,0.0,1.0
2006-03-27,38.6,38.93,38.19,38.3,306400,21.4881960193432,21.6719033946381,21.2599535227647,21.3211893145297,550397.064013822,0.0,1.0
2006-03-28,38.42,38.92,38.19,38.69,272200,21.3879919964551,21.6663365044777,21.2599535227647,21.5382980307873,488962.404779903,0.0,1.0
2006-03-29,38.59,38.68,38.2,38.54,382200,21.4826291291828,21.5327311406268,21.2655204129252,21.4547946783805,686559.261965021,0.0,1.0
2006-03-30,38.5,38.6,38.2,38.59,245467,21.4325271177387,21.4881960193432,21.2655204129252,21.4826291291828,440940.979478723,0.0,1.0
2006-03-31,38.35,38.65,38.05,38.49,272067,21.3490237653319,21.5160304701455,21.1820170605184,21.4269602275783,488723.492216216,0.0,1.0
2006-04-03,24.8,24.8,24.8,24.8,259467,20.7088210424694,20.7088210424694,20.7088210424694,20.7088210424694,310726.60229202,0.0,1.49999925000037
2006-04-04,24.8,25.31,23.99,25.14,394533,20.7088210424694,21.1346879268105,20.0324442261629,20.9927322986968,472475.877788225,0.0,1.0
2006-04-05,25.3,25.65,24.94,24.94,430900,21.126337595745,21.4185991830379,20.8257256773866,20.8257256773866,516027.444444308,0.0,1.0
2006-04-06,25.55,25.75,25.14,25.3,271400,21.3350958723828,21.502102493693,20.9927322986968,21.126337595745,325017.053660212,0.0,1.0
2006-04-07,25.55,26.04,25.13,25.8,555800,21.3350958723828,21.7442620945929,20.9843819676313,21.5438541490206,665602.352337309,0.0,1.0
2006-04-10,25.33,25.81,25.17,25.61,435600,21.1513885889415,21.5522044800861,21.0177832918933,21.3851978587759,521655.963796568,0.0,1.0
2006-04-11,24.73,25.37,24.53,25.29,378200,20.6503687250108,21.1847899132036,20.4833621037006,21.1179872646795,452916.174260472,0.0,1.0
2006-04-12,24.42,24.87,24.19,24.69,438000,20.39150846198,20.767273359928,20.1994508474732,20.6169674007488,524530.101338145,0.0,1.0
2006-04-13,24.53,24.76,24.26,24.42,677700,20.4833621037006,20.6754197182074,20.2579031649318,20.39150846198,811584.588303336,0.0,1.0
2006-04-17,24.27,24.74,24.06,24.6,361900,20.2662534959973,20.6587190560763,20.0908965436215,20.5418144211592,433395.990123915,0.0,1.0
2006-04-18,24.97,25.03,24.39,24.39,439900,20.8507766705831,20.9008786569762,20.3664574687834,20.3664574687834,526805.460225229,0.0,1.0
2006-04-19,25.04,25.3,24.6,25.07,432000,20.9092289880417,21.126337595745,20.5418144211592,20.9342799812382,517344.757484198,0.0,1.0
2006-04-20,27.52,28.9,26.67,27.9,2244900,22.9801110922886,24.1324567793293,22.2703329517201,23.2974236727781,2688396.40295435,0.0,1.0
2006-04-21,28.3,28.5,27.75,28.2,1399900,23.6314369153986,23.7984435367088,23.1721687067954,23.5479336047434,1676460.47685678,0.0,1.0
2006-04-24,27.63,28.36,27.09,28.3,736400,23.0719647340093,23.6815389017916,22.6210468564716,23.6314369153986,881881.202341118,0.0,1.0
2006-04-25,27.81,27.85,27.41,27.67,629800,23.2222706931885,23.2556720174505,22.888257450568,23.1053660582713,754221.593202657,0.0,1.0
2006-04-26,27.48,27.95,27.39,27.8,378500,22.9467097680266,23.3391753281056,22.871556788437,23.213920362123,453275.441453169,0.0,1.0
2006-04-27,27.65,28.37,27.0,27.4,664600,23.0886653961403,23.6898892328571,22.545893876882,22.8799071195025,795896.587555551,0.0,1.0
2006-04-28,27.3,27.55,27.03,27.51,493500,22.7964038088474,23.0051620854852,22.5709448700786,22.9717607612231,590994.531987156,0.0,1.0
2006-05-01,27.78,28.19,27.5,27.5,517700,23.1972196999919,23.5395832736779,22.9634104301576,22.9634104301576,619975.418864745,0.0,1.0
2006-05-02,27.86,27.89,27.36,27.78,353700,23.264022348516,23.2890733417126,22.8465057952404,23.1972196999919,423576.020190188,0.0,1.0
2006-05-03,28.43,28.47,27.9,27.9,471100,23.7399912192502,23.7733925435123,23.2974236727781,23.2974236727781,564169.248265755,0.0,1.0
2006-05-04,28.58,28.83,28.35,28.45,320400,23.8652461852329,24.0740044618707,23.6731885707261,23.7566918813812,383697.36180078,0.0,1.0
2006-05-05,28.47,28.82,28.1,28.78,363100,23.7733925435123,24.0656541308052,23.4644302940883,24.0322528065431,434833.058894704,0.0,1.0
2006-05-08,28.33,28.78,28.19,28.4,378300,23.6564879085951,24.0322528065431,23.5395832736779,23.7149402260537,453035.929991371,0.0,1.0
2006-05-09,28.1,28.38,27.85,28.24,399700,23.4644302940883,23.6982395639227,23.2556720174505,23.5813349290055,478663.656403783,0.0,1.0
2006-05-10,27.47,28.1,27.26,28.1,360900,22.9383594369611,23.4644302940883,22.7630024845853,23.4644302940883,432198.432814924,0.0,1.0
2006-05-11,27.1,28.0,27.0,27.76,495500,22.6293971875371,23.3809269834332,22.545893876882,23.1805190378609,593389.64660514,0.0,1.0
2006-05-12,27.15,27.4,26.85,27.1,597100,22.6711488428647,22.8799071195025,22.4206389108993,22.6293971875371,715061.469198645,0.0,1.0
2006-05-15,26.46,27.4,26.01,27.25,679200,22.0949759993444,22.8799071195025,21.7192111013963,22.7546521535198,813380.924266822,0.0,1.0
2006-05-16,26.65,26.85,26.32,26.47,476100,22.2536322895891,22.4206389108993,21.9780713644272,22.1033263304099,570157.03481071,0.0,1.0
2006-05-17,25.95,26.55,25.75,26.52,513600,21.6691091150033,22.170128978934,21.502102493693,22.1450779857374,615065.433897879,0.0,1.0
2006-05-18,25.35,26.6,25.16,26.02,498600,21.1680892510726,22.2118806342615,21.0094329608278,21.7275614324619,597102.074263011,0.0,1.0
2006-05-19,25.34,25.73,24.75,25.36,332600,21.159738920007,21.485401831562,20.6670693871418,21.1764395821381,398307.560970474,0.0,1.0
2006-05-22,24.82,25.29,24.6,25.1,499000,20.7255217046004,21.1179872646795,20.5418144211592,20.9593309744348,597581.09718661,0.0,1.0
2006-05-23,24.76,25.83,24.74,25.18,943800,20.6754197182074,21.5689051422171,20.6587190560763,21.0261336229589,1130254.58822589,0.0,1.0
2006-05-24,24.04,24.85,23.56,24.77,1042100,20.0741958814905,20.750572697797,19.6733799903459,20.6837700492729,1247974.47169973,0.0,1.0
2006-05-25,24.22,24.6399,24.04,24.35,771500,20.2245018406697,20.5751322421106,20.0741958814905,20.3330561445214,923915.463886712,0.0,1.0
2006-05-26,24.72,24.79,24.32,24.38,467000,20.6420183939453,20.7004707114039,20.3080051513248,20.3581071377179,559259.263298891,0.0,1.0
2006-05-30,24.1,24.7,24.02,24.5,596400,20.1242978678836,20.6253177318143,20.0574952193595,20.4583111105041,714223.179082351,0.0,1.0
2006-05-31,24.21,24.51,23.66,24.3,796200,20.2161515096042,20.4666614415696,19.7568833010011,20.2913044891938,953495.129418794,0.0,1.0
2006-06-01,24.47,24.5,23.95,24.21,714900,20.4332601173075,20.4583111105041,19.9990429019009,20.2161515096042,856133.72019781,0.0,1.0
2006-06-02,24.3,24.77,24.01,24.61,495300,20.2913044891938,20.6837700492729,20.049144888294,20.5501647522247,593150.135143342,0.0,1.0
2006-06-05,23.35,24.37,23.26,24.11,423700,19.4980230379702,20.3497568066524,19.4228700583806,20.1326481989491,507405.031819571,0.0,1.0
2006-06-06,23.29,23.65,22.9,23.05,633600,19.4479210515771,19.7485329699355,19.1222581400222,19.2475131060048,758772.310976825,0.0,1.0
2006-06-07,22.82,23.41,22.76,23.3,382200,19.0554554914981,19.5481250243633,19.005353505105,19.4562713826426,457706.403496436,0.0,1.0
2006-06-08,23.11,23.2,22.09,22.8,1348700,19.2976150923979,19.3727680719875,18.4458813237157,19.038754829367,1615145.54263643,0.0,1.0
2006-06-09,23.25,23.88,22.82,23.47,935100,19.4145197273151,19.9405905844423,19.0554554914981,19.5982270107563,1119835.83963767,0.0,1.0
2006-06-12,22.65,23.27,22.56,22.97,708200,18.9134998633844,19.4312203894461,18.8383468837947,19.1807104574807,848110.086227566,0.0,1.0
2006-06-13,22.1,22.82,21.7,22.65,984600,18.4542316547812,19.0554554914981,18.1202184121607,18.9134998633844,1179114.92643274,0.0,1.0
2006-06-14,21.95,22.41,21.54,22.1,508700,18.3289766887985,18.7130919178121,17.9866131151125,18.4542316547812,609197.403083824,0.0,1.0
2006-06-15,23.29,23.42,22.18,22.18,675900,19.4479210515771,19.5564753554288,18.5210343033053,18.5210343033053,809428.985147153,0.0,1.0
2006-06-16,23.32,23.49,22.66,23.29,1279500,19.4729720447737,19.6149276728874,18.9218501944499,19.4479210515771,1532274.57685424,0.0,1.0
2006-06-19,22.8,23.33,22.66,23.28,549700,19.038754829367,19.4813223758392,18.9218501944499,19.4395707205116,658297.252752464,0.0,1.0
2006-06-20,22.95,23.18,22.52,22.86,317400,19.1640097953497,19.3560674098565,18.8049455595327,19.0888568157601,380104.689873807,0.0,1.0
2006-06-21,23.2,23.56,22.88,23.19,453800,19.3727680719875,19.6733799903459,19.1055574778911,19.364417740922,543451.506820207,0.0,1.0
2006-06-22,23.27,23.3,22.65,23.21,411800,19.4312203894461,19.4562713826426,18.9134998633844,19.381118403053,493154.099842576,0.0,1.0
2006-06-23,23.21,23.46,22.79,23.15,349300,19.381118403053,19.5898766796908,19.0304044983015,19.3310164166599,418306.768030627,0.0,1.0
2006-06-26,23.6,23.61,23.24,23.33,262200,19.706781314608,19.7151316456735,19.4061693962496,19.4813223758392,313999.526417492,0.0,1.0
2006-06-27,22.71,23.81,22.51,23.56,376400,18.9636018497774,19.8821382669837,18.7965952284672,19.6733799903459,450760.571104288,0.0,1.0
2006-06-28,22.78,22.95,22.17,22.9,350900,19.022054167236,19.1640097953497,18.5126839722398,19.1222581400222,420222.859725012,0.0,1.0
2006-06-29,23.95,24.02,22.98,23.22,404500,19.9990429019009,20.0574952193595,19.1890607885463,19.3894687341185,484411.93148694,0.0,1.0
2006-06-30,24.12,24.21,23.67,24.15,717600,20.1409985300146,20.2161515096042,19.7652336320666,20.1660495232111,859367.124932085,0.0,1.0
2006-07-03,24.16,24.31,24.05,24.12,284100,20.1743998542767,20.2996548202593,20.082546212556,20.1409985300146,340226.031484399,0.0,1.0
2006-07-05,23.37,24.17,23.12,24.16,403600,19.5147237001012,20.1827501853422,19.3059654234634,20.1743998542767,483334.129908849,0.0,1.0
2006-07-06,23.87,23.94,23.33,23.34,457100,19.9322402533768,19.9906925708354,19.4813223758392,19.4896727069047,547403.445939878,0.0,1.0
2006-07-07,23.12,23.76,23.02,23.73,523500,19.3059654234634,19.8403866116562,19.2224621128083,19.8153356184596,626921.251256894,0.0,1.0
2006-07-10,22.8,23.36,22.52,23.14,489900,19.038754829367,19.5063733690357,18.8049455595327,19.3226660855944,586683.32567479,0.0,1.0
2006-07-11,22.43,22.68,21.55,22.67,1052500,18.7297925799431,18.9385508565809,17.9949634461781,18.9302005255154,1260429.06771324,0.0,1.0
2006-07-12,22.88,24.8,22.71,24.3,2210100,19.1055574778911,20.7088210424694,18.9636018497774,20.2913044891938,2646721.40860146,0.0,1.0
2006-07-13,22.2,22.8,22.2,22.23,952700,18.5377349654363,19.038754829367,18.5377349654363,18.5627859586329,1140912.84827592,0.0,1.0
2006-07-14,21.79,22.41,21.71,22.18,593500,18.1953713917503,18.7130919178121,18.1285687432262,18.5210343033053,710750.262886279,0.0,1.0
2006-07-17,21.71,22.21,21.56,21.81,680100,18.1285687432262,18.5460852965018,18.0033137772436,18.2120720538814,814458.725844917,0.0,1.0
2006-07-18,21.57,22.0,20.95,21.85,557400,18.0116641083091,18.3707283441261,17.4939435822473,18.2454733781434,667518.444031694,0.0,1.0
2006-07-19,22.97,23.1495,21.5,21.56,968200,19.1807104574807,19.3305989001067,17.9532117908505,18.0033137772436,1159474.98656528,0.0,1.0
2006-07-20,24.95,25.56,24.21,25.45,2637100,20.8340760084521,21.3434462034483,20.2161515096042,21.2515925617277,3158078.37954069,0.0,1.0
2006-07-21,23.69,24.95,23.37,24.95,1843200,19.7819342941976,20.8340760084521,19.5147237001012,20.8340760084521,2207337.63193258,0.0,1.0
2006-07-24,24.28,24.45,23.74,23.81,1011900,20.2746038270628,20.4165594551765,19.8236859495251,19.8821382669837,1211808.24096819,0.0,1.0
2006-07-25,24.53,24.9,24.12,24.21,884300,20.4833621037006,20.7923243531245,20.1409985300146,20.2161515096042,1058999.92834092,0.0,1.0
2006-07-26,24.5,24.87,24.15,24.47,795100,20.4583111105041,20.767273359928,20.1660495232111,20.4332601173075,952177.816378901,0.0,1.0
2006-07-27,24.07,24.82,23.99,24.67,490600,20.099246874687,20.7255217046004,20.0324442261629,20.6002667386178,587521.615791084,0.0,1.0
2006-07-28,24.39,24.65,24.07,24.27,731400,20.3664574687834,20.5835660764867,20.099246874687,20.2662534959973,875893.415796165,0.0,1.0
2006-07-31,24.33,24.4,24.1,24.39,549700,20.3163554823903,20.3748077998489,20.1242978678836,20.3664574687834,658297.252752464,0.0,1.0
2006-08-01,23.81,24.29,23.49,24.28,553100,19.8821382669837,20.2829541581283,19.6149276728874,20.2746038270628,662368.947603034,0.0,1.0
2006-08-02,25.4,25.84,24.18,24.2,1035900,21.2098409064001,21.5772554732826,20.1911005164077,20.2078011785387,1240549.61638399,0.0,1.0
2006-08-03,25.32,25.57,25.14,25.3,540400,21.143038257876,21.3517965345138,20.9927322986968,21.126337595745,647159.969778845,0.0,1.0
2006-08-04,25.09,25.85,24.66,25.6,375300,20.9509806433693,21.5856058043482,20.5919164075522,21.3768475277104,449443.258064396,0.0,1.0
2006-08-07,24.65,25.0,24.38,24.85,228300,20.5835660764867,20.8758276637796,20.3581071377179,20.750572697797,273402.333642691,0.0,1.0
2006-08-08,24.51,25.02,24.44,24.81,424800,20.4666614415696,20.8925283259107,20.408209124111,20.7171713735349,508722.344859461,0.0,1.0
2006-08-09,23.87,24.8799,23.82,24.71,400200,19.9322402533768,20.7755401876828,19.8904885980492,20.6336680628798,479262.435058278,0.0,1.0
2006-08-10,24.1,24.3,23.32,23.35,318100,20.1242978678836,20.2913044891938,19.4729720447737,19.4980230379702,380942.9799901,0.0,1.0
2006-08-11,23.59,24.0,23.53,23.96,179500,19.6984309835425,20.0407945572285,19.6483289971494,20.0073932329664,214961.53696392,0.0,1.0
2006-08-14,23.39,24.01,23.33,23.85,393900,19.5314243622322,20.049144888294,19.4813223758392,19.9155395912458,471717.824011635,0.0,1.0
2006-08-15,24.04,24.04,23.61,23.8,592000,20.0741958814905,20.0741958814905,19.7151316456735,19.8737879359182,708953.926922791,0.0,1.0
2006-08-16,24.99,25.14,24.26,24.31,544100,20.8674773327141,20.9927322986968,20.2579031649318,20.2996548202593,651590.931822113,0.0,1.0
2006-08-17,24.86,25.33,24.68,24.99,314500,20.7589230288625,21.1513885889415,20.6086170696833,20.8674773327141,376631.773677732,0.0,1.0
2006-08-18,24.69,24.85,24.14,24.85,313000,20.6169674007488,20.750572697797,20.1576991921456,20.750572697797,374835.437714245,0.0,1.0
2006-08-21,24.62,24.72,24.18,24.68,291100,20.5585150832902,20.6420183939453,20.1911005164077,20.6086170696833,348608.932647338,0.0,1.0
2006-08-22,24.84,24.98,24.45,24.45,447300,20.7422223667315,20.8591270016486,20.4165594551765,20.4165594551765,535667.384311763,0.0,1.0
2006-08-23,24.02,24.95,23.84,24.846,398000,20.0574952193595,20.8340760084521,19.9071892601803,20.7472325653708,476627.808978497,0.0,1.0
2006-08-24,23.92,24.26,23.71,24.18,262800,19.9739919087044,20.2579031649318,19.7986349563286,20.1911005164077,314718.060802887,0.0,1.0
2006-08-25,24.03,24.2,23.75,23.76,216200,20.065845550425,20.2078011785387,19.8320362805907,19.8403866116562,258911.890203897,0.0,1.0
2006-08-28,24.71,24.71,24.0,24.03,404200,20.6336680628798,20.6336680628798,20.0407945572285,20.065845550425,484052.664294243,0.0,1.0
2006-08-29,25.19,25.2,24.55,24.83,406300,21.0344839540244,21.0428342850899,20.5000627658316,20.7338720356659,486567.534643124,0.0,1.0
2006-08-30,24.95,25.37,24.89,25.25,530400,20.8340760084521,21.1847899132036,20.783974022059,21.0845859404174,635184.396688932,0.0,1.0
2006-08-31,24.94,25.23,24.86,25.09,313200,20.8257256773866,21.0678852782864,20.7589230288625,20.9509806433693,375074.949176043,0.0,1.0
2006-09-01,25.25,25.42,24.67,25.02,335500,21.0845859404174,21.2265415685311,20.6002667386178,20.8925283259107,401780.477166548,0.0,1.0
2006-09-05,25.15,25.45,24.94,25.26,284400,21.0010826297623,21.2515925617277,20.8257256773866,21.092936271483,340585.298677098,0.0,1.0
2006-09-06,24.06,24.99,24.06,24.25,566600,20.0908965436215,20.8674773327141,20.0908965436215,20.2495528338663,678535.971274415,0.0,1.0
2006-09-07,24.91,25.23,24.05,24.06,504100,20.80067468419,21.0678852782864,20.082546212556,20.0908965436215,603688.639462465,0.0,1.0
2006-09-08,24.76,24.99,24.69,24.91,280000,20.6754197182074,20.8674773327141,20.6169674007488,20.80067468419,335316.046517535,0.0,1.0
2006-09-11,24.6,24.96,24.23,24.54,168400,20.5418144211592,20.8424263395176,20.2328521717352,20.4917124347661,201668.650834118,0.0,1.0
2006-09-12,25.49,25.58,24.61,24.61,302600,21.2849938859897,21.3601468655793,20.5501647522247,20.5501647522247,362380.841700737,0.0,1.0
2006-09-13,26.24,26.26,25.5,25.55,478100,21.9112687159031,21.9279693780341,21.2933442170552,21.3350958723828,572552.149428693,0.0,1.0
2006-09-14,25.89,26.24,25.61,25.84,274500,21.6190071286102,21.9112687159031,21.3851978587759,21.5772554732826,328729.481318084,0.0,1.0
2006-09-15,25.99,26.6212,25.78,26.09,493100,21.7025104392653,22.2295833361204,21.5271534868896,21.7860137499204,590515.509063561,0.0,1.0
2006-09-18,25.59,26.05,25.38,26.0,323600,21.3684971966448,21.7526124256584,21.1931402442691,21.7108607703308,387529.545189553,0.0,1.0
2006-09-19,25.63,25.72,25.06,25.72,325200,21.4018985209069,21.4770515004965,20.9259296501727,21.4770515004965,389445.636883938,0.0,1.0
2006-09-20,26.2,26.47,25.82,25.88,480900,21.8778673916411,22.1033263304099,21.5605548111516,21.6106567975447,575905.309893867,0.0,1.0
2006-09-21,26.39,27.11,26.03,26.27,691000,22.0365236818858,22.6377475186026,21.7359117635274,21.9363197090996,827512.100512919,0.0,1.0
2006-09-22,25.98,26.4,25.5,26.4,386900,21.6941601081998,22.0448740129513,21.2933442170552,22.0448740129513,463334.922848695,0.0,1.0
2006-09-25,26.6,26.69,25.36,26.11,442000,22.2118806342615,22.2870336138512,21.1764395821381,21.8027144120515,529320.330574111,0.0,1.0
2006-09-26,26.91,26.93,26.47,26.6,676300,22.4707408972924,22.4874415594234,22.1033263304099,22.2118806342615,809908.008070749,0.0,1.0
2006-09-27,27.06,27.39,26.84,26.91,326600,22.5959958632751,22.871556788437,22.4122885798338,22.4707408972924,391122.217116526,0.0,1.0
2006-09-28,27.12,27.21,26.71,27.06,312400,22.6460978496682,22.7212508292578,22.3037342759822,22.5959958632751,374116.90332885,0.0,1.0
2006-09-29,26.88,27.29,26.8,27.13,507500,22.4456899040959,22.7880534777819,22.3788872555718,22.6544481807337,607760.334313033,0.0,1.0
2006-10-02,27.72,27.75,26.46,26.88,865000,23.1471177135989,23.1721687067954,22.0949759993444,22.4456899040959,1035887.07227739,0.0,1.0
2006-10-03,27.57,27.65,27.36,27.54,863600,23.0218627476162,23.0886653961403,22.8465057952404,22.9968117544197,1034210.4920448,0.0,1.0
2006-10-04,28.16,28.21,27.45,27.57,536600,23.5145322804814,23.556283935809,22.92165877483,23.0218627476162,642609.252004678,0.0,1.0
2006-10-05,28.08,28.23,27.61,28.15,515200,23.4477296319573,23.57298459794,23.0552640718782,23.5061819494159,616981.525592266,0.0,1.0
2006-10-06,28.29,28.52,27.67,28.07,462700,23.623086584333,23.8151441988398,23.1053660582713,23.4393793008918,554109.766870229,0.0,1.0
2006-10-09,28.41,28.75,27.79,28.29,624400,23.7232905571192,24.0072018133466,23.2055700310575,23.623086584333,747754.783734105,0.0,1.0
2006-10-10,28.22,28.58,28.03,28.55,580500,23.5646342668745,23.8652461852329,23.4059779766297,23.8401951920364,695182.017869391,0.0,1.0
2006-10-11,28.25,28.85,28.01,28.22,742300,23.589685260071,24.0907051240017,23.3892773144987,23.5646342668745,888946.790464168,0.0,1.0
2006-10-12,28.89,29.9199,28.7,28.75,989400,24.1241064482638,24.9841070447008,23.965450158019,24.0072018133466,1184863.20151589,0.0,1.0
2006-10-13,28.97,29.08,28.76,28.95,469400,24.1909090967879,24.2827627385085,24.0155521444121,24.1742084346568,562133.400840468,0.0,1.0
2006-10-16,28.93,29.3994,28.87,28.99,415500,24.1575077725258,24.5494723127409,24.1074057861327,24.2076097589189,497585.061885844,0.0,1.0
2006-10-17,28.14,28.75,27.15,28.75,2043400,23.4978316183504,24.0072018133466,22.6711488428647,24.0072018133466,2447088.60519261,0.0,1.0
2006-10-18,27.56,28.01,27.09,27.9,1441500,23.0135124165507,23.3892773144987,22.6210468564716,23.2974236727781,1726278.86091081,0.0,1.0
2006-10-19,27.11,28.39,26.21,27.75,2675400,22.6377475186026,23.7065898949882,21.8862177227066,23.1721687067954,3203944.82447506,0.0,1.0
2006-10-20,27.17,27.82,27.17,27.78,1073600,22.6878495049957,23.230621024254,22.6878495049957,23.1972196999919,1285697.52693295,0.0,1.0
2006-10-23,27.38,27.74,27.076,27.18,831700,22.8632064573715,23.1638183757299,22.6093563929799,22.6961998360612,996008.413887979,0.0,1.0
2006-10-24,27.61,27.71,27.19,27.38,560600,23.0552640718782,23.1387673825334,22.7045501671267,22.8632064573715,671350.627420468,0.0,1.0
2006-10-25,27.5,27.82,27.221,27.74,522100,22.9634104301576,23.230621024254,22.7304361934298,23.1638183757299,625244.671024306,0.0,1.0
2006-10-26,27.86,27.91,27.3,27.75,366600,23.264022348516,23.3057740038436,22.7964038088474,23.1721687067954,439024.509476175,0.0,1.0
2006-10-27,27.0,27.67,26.92,27.605,471100,22.545893876882,23.1053660582713,22.4790912283579,23.0510889063455,564169.248265755,0.0,1.0
2006-10-30,26.9,27.28,26.74,26.8,408100,22.4623905662269,22.7797031467164,22.3287852691787,22.3788872555718,488723.137799309,0.0,1.0
2006-10-31,26.55,27.01,26.54,26.95,818100,22.170128978934,22.5542442079475,22.1617786478685,22.5041422215545,979721.6344857,0.0,1.0
2006-11-01,26.45,26.72,26.27,26.55,825400,22.0866256682789,22.3120846070477,21.9363197090996,22.170128978934,988463.802841335,0.0,1.0
2006-11-02,26.23,26.46,25.5,26.46,684900,21.9029183848376,22.0949759993444,21.2933442170552,22.0949759993444,820207.000928073,0.0,1.0
2006-11-03,26.41,26.45,25.75,26.3,648600,22.0532243440168,22.0866256682789,21.502102493693,21.9613707022962,776735.670611693,0.0,1.0
2006-11-06,26.27,26.61,26.07,26.5,643900,21.9363197090996,22.2202309653271,21.7693130877894,22.1283773236064,771107.151259435,0.0,1.0
2006-11-07,26.13,26.65,26.13,26.27,522000,21.8194150741825,22.2536322895891,21.8194150741825,21.9363197090996,625124.915293406,0.0,1.0
2006-11-08,26.86,26.92,26.03,26.13,832200,22.4289892419648,22.4790912283579,21.7359117635274,21.8194150741825,996607.192542479,0.0,1.0
2006-11-09,26.83,27.38,26.8,27.35,1085800,22.4039382487683,22.8632064573715,22.3788872555718,22.8381554641749,1300307.72610265,0.0,1.0
2006-11-10,26.68,26.96,26.56,26.9,639200,22.2786832827856,22.51249255262,22.1784793099995,22.4623905662269,765478.631907176,0.0,1.0
2006-11-13,26.77,26.85,26.52,26.71,617100,22.3538362623752,22.4206389108993,22.1450779857374,22.3037342759822,739012.615378471,0.0,1.0
2006-11-14,26.91,27.0,26.45,26.9,693700,22.4707408972924,22.545893876882,22.0866256682789,22.4623905662269,830745.505247196,0.0,1.0
2006-11-15,26.84,27.19,26.69,27.0,773800,22.4122885798338,22.7045501671267,22.2870336138512,22.545893876882,926669.845697392,0.0,1.0
2006-11-16,26.88,27.09,26.712,26.99,536900,22.4456899040959,22.6210468564716,22.3054043421953,22.5375435458165,642968.519197375,0.0,1.0
2006-11-17,26.33,26.88,26.22,26.88,522600,21.9864216954927,22.4456899040959,21.8945680537721,22.4456899040959,625843.449678802,0.0,1.0
2006-11-20,26.68,26.72,26.25,26.33,662200,22.2786832827856,22.3120846070477,21.9196190469686,21.9864216954927,793022.450013974,0.0,1.0
2006-11-21,26.6,26.81,26.43,26.67,406900,22.2118806342615,22.3872375866373,22.0699250061478,22.2703329517201,487286.06902852,0.0,1.0
2006-11-22,26.74,26.84,26.57,26.68,539200,22.3287852691787,22.4122885798338,22.186829641065,22.2786832827856,645722.901008055,0.0,1.0
2006-11-24,26.6,26.89,26.5,26.628,169800,22.2118806342615,22.4540402351614,22.1283773236064,22.235261561245,203345.231066706,0.0,1.0
2006-11-27,24.4,26.41,24.17,26.3,2157900,20.3748077998489,22.0532243440168,20.1827501853422,21.9613707022962,2584208.91707211,0.0,1.0
2006-11-28,24.78,25.16,24.41,24.41,1083100,20.6921203803384,21.0094329608278,20.3831581309144,20.3831581309144,1297074.32136837,0.0,1.0
2006-11-29,24.95,25.39,24.8,25.1,742300,20.8340760084521,21.2014905753346,20.7088210424694,20.9593309744348,888946.790464167,0.0,1.0
2006-11-30,24.29,24.85,24.1,24.85,1430300,20.2829541581283,20.750572697797,20.1242978678836,20.750572697797,1712866.21905011,0.0,1.0
2006-12-01,24.69,24.77,24.11,24.26,689600,20.6169674007488,20.6837700492729,20.1326481989491,20.2579031649318,825835.520280331,0.0,1.0
2006-12-04,25.11,25.25,24.69,24.69,680400,20.9676813055003,21.0845859404174,20.6169674007488,20.6169674007488,814817.993037611,0.0,1.0
2006-12-05,25.11,25.35,25.03,25.15,666300,20.9676813055003,21.1680892510726,20.9008786569762,21.0010826297623,797932.434980836,0.0,1.0
2006-12-06,25.1,25.48,25.0,25.11,500500,20.9593309744348,21.2766435549242,20.8758276637796,20.9676813055003,599377.433150095,0.0,1.0
2006-12-07,25.11,25.34,25.09,25.1,588300,20.9676813055003,21.159738920007,20.9509806433693,20.9593309744348,704522.964879522,0.0,1.0
2006-12-08,24.63,25.06,24.53,25.01,737100,20.5668654143557,20.9259296501727,20.4833621037006,20.8841779948452,882719.492457414,0.0,1.0
2006-12-11,24.4,24.92,24.35,24.63,608100,20.3748077998489,20.8090250152556,20.3330561445214,20.5668654143557,728234.59959755,0.0,1.0
2006-12-12,23.99,24.45,23.91,24.45,558300,20.0324442261629,20.4165594551765,19.9656415776389,20.4165594551765,668596.245609788,0.0,1.0
2006-12-13,23.74,24.21,23.62,24.2,428300,19.8236859495251,20.2161515096042,19.723481976739,20.2078011785387,512913.795440932,0.0,1.0
2006-12-14,24.01,24.29,23.7,23.7,488300,20.049144888294,20.2829541581283,19.7902846252631,19.7902846252631,584767.233980402,0.0,1.0
2006-12-15,23.87,24.55,23.78,24.1,597000,19.9322402533768,20.5000627658316,19.8570872737872,20.1242978678836,714941.713467747,0.0,1.0
2006-12-18,24.15,24.19,23.78,23.91,913100,20.1660495232111,20.1994508474732,19.8570872737872,19.9656415776389,1093489.57883987,0.0,1.0
2006-12-19,24.01,24.13,23.76,24.0,577800,20.049144888294,20.1493488610801,19.8403866116562,20.0407945572285,691948.613135114,0.0,1.0
2006-12-20,24.25,24.49,23.99,23.99,485100,20.2495528338663,20.4499607794385,20.0324442261629,20.0324442261629,580935.05059163,0.0,1.0
2006-12-21,24.0,24.4,23.89,23.95,590400,20.0407945572285,20.3748077998489,19.9489409155078,19.9990429019009,707037.835228403,0.0,1.0
2006-12-22,24.01,24.24,23.88,23.95,373500,20.049144888294,20.2412025028007,19.9405905844423,19.9990429019009,447287.654908213,0.0,1.0
2006-12-26,24.36,24.57,24.05,24.05,308800,20.3414064755869,20.5167634279626,20.082546212556,20.082546212556,369805.697016482,0.0,1.0
2006-12-27,24.7,24.84,24.43,24.48,491900,20.6253177318143,20.7422223667315,20.3998587930455,20.441610448373,589078.440292771,0.0,1.0
2006-12-28,24.4,24.85,24.39,24.7,319200,20.3748077998489,20.750572697797,20.3664574687834,20.6253177318143,382260.293029992,0.0,1.0
2006-12-29,24.36,24.68,24.2,24.4,425400,20.3414064755869,20.6086170696833,20.2078011785387,20.3748077998489,509440.879244856,0.0,1.0
2007-01-03,24.66,24.97,24.06,24.1,1099400,20.5919164075522,20.8507766705831,20.0908965436215,20.1242978678836,1316594.50550493,0.0,1.0
2007-01-04,25.17,25.26,24.5,24.66,826900,21.0177832918933,21.092936271483,20.4583111105041,20.5919164075522,990260.138804826,0.0,1.0
2007-01-05,24.89,25.15,24.75,25.05,1165500,20.783974022059,21.0010826297623,20.6670693871418,20.9175793191072,1395753.04362924,0.0,1.0
2007-01-08,24.55,24.86,24.32,24.85,1007600,20.5000627658316,20.7589230288625,20.3080051513248,20.750572697797,1206658.74453953,0.0,1.0
2007-01-09,24.19,24.66,24.06,24.55,694800,20.1994508474732,20.5919164075522,20.0908965436215,20.5000627658316,832062.818287085,0.0,1.0
2007-01-10,24.1,24.22,23.9,24.19,571800,20.1242978678836,20.2245018406697,19.9572912465733,20.1994508474732,684763.269281167,0.0,1.0
2007-01-11,24.39,24.6,24.13,24.23,575500,20.3664574687834,20.5418144211592,20.1493488610801,20.2328521717352,689194.231324436,0.0,1.0
2007-01-12,24.55,24.59,24.25,24.32,328300,20.5000627658316,20.5334640900937,20.2495528338663,20.3080051513248,393158.064541811,0.0,1.0
2007-01-16,24.1,24.95,24.07,24.55,654500,20.1242978678836,20.8340760084521,20.099246874687,20.5000627658316,783801.25873474,0.0,1.0
2007-01-17,23.71,24.03,23.68,23.96,777700,19.7986349563286,20.065845550425,19.7735839631321,20.0073932329664,931340.319202457,0.0,1.0
2007-01-18,23.49,23.87,23.47,23.71,461900,19.6149276728874,19.9322402533768,19.5982270107563,19.7986349563286,553151.721023034,0.0,1.0
2007-01-19,23.55,23.61,23.22,23.48,553900,19.6650296592804,19.7151316456735,19.3894687341185,19.6065773418218,663326.993450226,0.0,1.0
2007-01-22,23.21,23.6,22.92,23.6,432400,19.381118403053,19.706781314608,19.1389588021532,19.706781314608,517823.780407795,0.0,1.0
2007-01-23,23.26,23.4,23.05,23.13,419000,19.4228700583806,19.5397746932977,19.2475131060048,19.3143157545289,501776.512467312,0.0,1.0
2007-01-24,23.3,23.81,23.24,23.3,752900,19.4562713826426,19.8821382669837,19.4061693962496,19.4562713826426,901640.897939476,0.0,1.0
2007-01-25,22.8,23.59,22.7302,23.37,620300,19.038754829367,19.6984309835425,18.9804695185298,19.5147237001012,742844.798767243,0.0,1.0
2007-01-26,22.89,23.11,22.71,22.93,659900,19.1139078089566,19.2976150923979,18.9636018497774,19.1473091332187,790268.068203295,0.0,1.0
2007-01-29,22.53,22.92,22.43,22.82,687700,18.8132958905982,19.1389588021532,18.7297925799431,19.0554554914981,823560.161393249,0.0,1.0
2007-01-30,22.75,22.75,22.5,22.6,361100,18.9970031740395,18.9970031740395,18.7882448974017,18.8717482080568,432437.944276722,0.0,1.0
2007-01-31,22.65,22.82,22.46,22.75,496400,18.9134998633844,19.0554554914981,18.7548435731396,18.9970031740395,594467.44818323,0.0,1.0
2007-02-01,22.83,22.98,22.69,22.78,599900,19.0638058225636,19.1890607885463,18.9469011876464,19.022054167236,718414.62966382,0.0,1.0
2007-02-02,22.97,23.05,22.85,22.9,440300,19.1807104574807,19.2475131060048,19.0805064846946,19.1222581400222,527284.483148826,0.0,1.0
2007-02-05,22.25,22.95,22.12,22.87,1050000,18.5794866207639,19.1640097953497,18.4709323169122,19.0972071468256,1257435.17444076,0.0,1.0
2007-02-06,23.49,23.59,22.42,23.38,2184300,19.6149276728874,19.6984309835425,18.7214422488776,19.5230740311667,2615824.43002947,0.0,1.0
2007-02-07,23.25,23.58,22.96,23.25,1999700,19.4145197273151,19.690080652477,19.1723601264152,19.4145197273151,2394755.3507897,0.0,1.0
2007-02-08,22.47,23.13,22.35,23.12,865100,18.7631939042051,19.3143157545289,18.662989931419,19.3059654234634,1036006.82800829,0.0,1.0
2007-02-09,22.38,22.52,22.12,22.44,787500,18.6880409246155,18.8049455595327,18.4709323169122,18.7381429110086,943076.380830572,0.0,1.0
2007-02-12,22.15,22.42,22.05,22.37,576300,18.4959833101088,18.7214422488776,18.4124799994536,18.67969059355,690152.277171627,0.0,1.0
2007-02-13,22.06,22.28,21.83,22.21,520800,18.4208303305192,18.6045376139604,18.2287727160124,18.5460852965018,623687.846522616,0.0,1.0
2007-02-14,22.15,22.41,22.01,22.15,530400,18.4959833101088,18.7130919178121,18.3790786751916,18.4959833101088,635184.396688931,0.0,1.0
2007-02-15,22.06,22.18,21.8,22.16,723100,18.4208303305192,18.5210343033053,18.2037217228158,18.5043336411743,865953.690131535,0.0,1.0
2007-02-16,22.05,22.23,22.0,22.06,466000,18.4124799994536,18.5627859586329,18.3707283441261,18.4208303305192,558061.705989901,0.0,1.0
2007-02-20,22.24,22.25,21.79,21.98,518800,18.5711362896984,18.5794866207639,18.1953713917503,18.3540276819951,621292.731904633,0.0,1.0
2007-02-21,22.15,22.15,21.88,22.05,766000,18.4959833101088,18.4959833101088,18.2705243713399,18.4124799994536,917328.898687257,0.0,1.0
2007-02-22,22.11,22.49,21.99,22.27,564300,18.4625819858467,18.7798945663362,18.3623780130606,18.5961872828949,675781.589463735,0.0,1.0
2007-02-23,22.1,22.23,21.87,22.06,338700,18.4542316547812,18.5627859586329,18.2621740402744,18.4208303305192,405612.66055532,0.0,1.0
2007-02-26,21.96,22.25,21.77,22.15,508900,18.337327019864,18.5794866207639,18.1786707296193,18.4959833101088,609436.914545623,0.0,1.0
2007-02-27,21.6,21.88,21.16,21.55,930000,18.0367151015056,18.2705243713399,17.6693005346231,17.9949634461781,1113728.29736182,0.0,1.0
2007-02-28,21.49,21.74,21.25,21.51,636100,17.944861459785,18.1536197364228,17.7444535142127,17.961562121916,761766.204249302,0.0,1.0
2007-03-01,21.07,21.49,20.79,21.1,996500,17.5941475550335,17.944861459785,17.3603382851992,17.61919854823,1193365.85840973,0.0,1.0
2007-03-02,20.39,20.95,20.3,20.95,1029900,17.0263250425787,17.4939435822473,16.9511720629891,17.4939435822473,1233364.27253004,0.0,1.0
2007-03-05,20.16,20.74,20.03,20.2232,628500,16.8342674280719,17.3185866298716,16.7257131242203,16.8870415204059,752664.768700969,0.0,1.0
2007-03-06,20.55,20.66,20.08,20.4,608300,17.1599303396269,17.2517839813475,16.7674647795478,17.0346753736442,728474.111059346,0.0,1.0
2007-03-07,20.48,20.66,20.4,20.46,531500,17.1014780221683,17.2517839813475,17.0346753736442,17.0847773600373,636501.709728822,0.0,1.0
2007-03-08,20.44,20.97,20.4,20.68,743300,17.0680766979062,17.5106442443784,17.0346753736442,17.2684846434785,890144.347773161,0.0,1.0
2007-03-09,20.39,20.63,20.19,20.56,514100,17.0263250425787,17.226732988151,16.8593184212684,17.1682806706924,615664.212552375,0.0,1.0
2007-03-12,20.41,20.64,20.28,20.44,374900,17.0430257047097,17.2350833192165,16.934471400858,17.0680766979062,448964.235140801,0.0,1.0
2007-03-13,20.22,20.43,20.18,20.31,636600,16.884369414465,17.0597263668407,16.8509680902029,16.9595223940546,762364.982903797,0.0,1.0
2007-03-14,20.32,20.46,19.86,20.15,789200,16.9678727251201,17.0847773600373,16.5837574961065,16.8259170970064,945112.228255855,0.0,1.0
2007-03-15,20.47,20.53,20.32,20.34,577100,17.0931276911028,17.1432296774958,16.9678727251201,16.9845733872511,691110.32301882,0.0,1.0
2007-03-16,20.37,20.48,20.3,20.4072,794800,17.0096243804477,17.1014780221683,16.9511720629891,17.0406876120114,951818.549186203,0.0,1.0
2007-03-19,20.41,20.64,20.29,20.46,528100,17.0430257047097,17.2350833192165,16.9428217319236,17.0847773600373,632430.014878253,0.0,1.0
2007-03-20,20.4,20.49,20.29,20.4,199800,17.0346753736442,17.1098283532338,16.9428217319236,17.0346753736442,239271.950336442,0.0,1.0
2007-03-21,20.38,20.47,20.18,20.39,672200,17.0179747115132,17.0931276911028,16.8509680902029,17.0263250425787,804998.023103883,0.0,1.0
2007-03-22,20.43,20.48,20.15,20.35,337200,17.0597263668407,17.1014780221683,16.8259170970064,16.9929237183166,403816.324591833,0.0,1.0
2007-03-23,20.52,20.58,20.15,20.4,499000,17.1348793464303,17.1849813328234,16.8259170970064,17.0346753736442,597581.09718661,0.0,1.0
2007-03-26,20.55,20.73,20.36,20.58,884000,17.1599303396269,17.3102362988061,17.0012740493821,17.1849813328234,1058640.66114822,0.0,1.0
2007-03-27,20.44,20.6,20.31,20.53,489800,17.0680766979062,17.2016819949544,16.9595223940546,17.1432296774958,586563.569943891,0.0,1.0
2007-03-28,20.5,20.67,20.28,20.4399,831700,17.1181786842993,17.260134312413,16.934471400858,17.0679931945956,996008.413887982,0.0,1.0
2007-03-29,20.46,20.72,20.23,20.67,591300,17.0847773600373,17.3018859677406,16.8927197455305,17.260134312413,708115.636806495,0.0,1.0
2007-03-30,20.66,20.67,20.36,20.38,846100,17.2517839813475,17.260134312413,17.0012740493821,17.0179747115132,1013253.23913745,0.0,1.0
2007-04-02,20.58,20.8199,20.46,20.72,439000,17.1849813328234,17.385305775085,17.0847773600373,17.3018859677406,525727.658647137,0.0,1.0
2007-04-03,20.99,21.02,20.56,20.61,606700,17.5273449065094,17.5523958997059,17.1682806706924,17.2100323260199,726558.019364961,0.0,1.0
2007-04-04,20.91,20.97,20.79,20.95,582900,17.4605422579853,17.5106442443784,17.3603382851992,17.4939435822473,698056.15541097,0.0,1.0
2007-04-05,20.96,21.17,20.9,21.04,357400,17.5022939133129,17.6776508656886,17.4521919269198,17.5690965618369,428006.982233454,0.0,1.0
2007-04-09,20.92,21.13,20.92,20.93,562100,17.4688925890508,17.6442495414266,17.4688925890508,17.4772429201163,673146.963383954,0.0,1.0
2007-04-10,21.12,21.21,20.91,20.91,284000,17.635899210361,17.7110521899507,17.4605422579853,17.4605422579853,340106.275753502,0.0,1.0
2007-04-11,20.86,21.14,20.8,21.09,440400,17.4187906026577,17.6525998724921,17.3686886162647,17.6108482171645,527404.238879726,0.0,1.0
2007-04-12,20.96,20.99,20.73,20.81,328200,17.5022939133129,17.5273449065094,17.3102362988061,17.3770389473302,393038.308810911,0.0,1.0
2007-04-13,21.53,21.56,20.89,20.94,1260300,17.978262784047,18.0033137772436,17.4438415958543,17.4855932511818,1509281.47652161,0.0,1.0
2007-04-16,21.9,22.0,21.6,21.66,711600,18.287225033471,18.3707283441261,18.0367151015056,18.0868170878987,852181.781078136,0.0,1.0
2007-04-17,21.98,22.19,21.8,21.9,1069100,18.3540276819951,18.5293846343708,18.2037217228158,18.287225033471,1280308.51904249,0.0,1.0
2007-04-18,21.94,22.09,21.75,21.92,647300,18.320626357733,18.4458813237157,18.1619700674883,18.303925695602,775178.846110004,0.0,1.0
2007-04-19,22.03,22.16,21.65,21.94,605800,18.3957793373226,18.5043336411743,18.0784667568332,18.320626357733,725480.21778687,0.0,1.0
2007-04-20,22.33,22.59,22.17,22.5,481400,18.646289269288,18.8633978769913,18.5126839722398,18.7882448974017,576504.088548363,0.0,1.0
2007-04-23,22.1,22.44,21.94,22.39,1023200,18.4542316547812,18.7381429110086,18.320626357733,18.696391255681,1225340.6385598,0.0,1.0
2007-04-24,21.06,21.88,20.8,20.9572,3232300,17.585797223968,18.2705243713399,17.3686886162647,17.4999558206145,3870864.48985225,0.0,1.0
2007-04-25,21.21,21.53,20.92,21.17,1237600,17.7110521899507,17.978262784047,17.4688925890508,17.6776508656886,1482096.92560751,0.0,1.0
2007-04-26,21.19,21.27,21.0,21.15,754000,17.6943515278196,17.7611541763437,17.5356952375749,17.6609502035576,902958.210979366,0.0,1.0
2007-04-27,21.31,21.51,21.2,21.24,1042600,17.7945555006058,17.961562121916,17.7027018588851,17.7361031831472,1248573.25035422,0.0,1.0
2007-04-30,21.18,21.75,21.18,21.35,1383100,17.6860011967541,18.1619700674883,17.6860011967541,17.8279568248678,1656341.51406573,0.0,1.0
2007-05-01,21.4,21.5,20.91,21.14,1960900,17.8697084801954,17.9532117908505,17.4605422579853,17.6525998724921,2348290.12720084,0.0,1.0
2007-05-02,21.57,21.81,21.28,21.5,2025000,18.0116641083091,18.2120720538814,17.7695045074092,17.9532117908505,2425053.55070718,0.0,1.0
2007-05-03,21.47,21.55,21.38,21.54,1186000,17.928160797654,17.9949634461781,17.8530078180644,17.9866131151125,1420302.96846356,0.0,1.0
2007-05-04,21.34,21.62,21.2,21.52,1465600,17.8196064938023,18.0534157636366,17.7027018588851,17.9699124529815,1755139.9920575,0.0,1.0
2007-05-07,21.22,21.4,21.2,21.36,747100,17.7194025210162,17.8697084801954,17.7027018588851,17.8363071559333,894695.065547323,0.0,1.0
2007-05-08,21.14,21.2,20.9,21.2,810800,17.6525998724921,17.7027018588851,17.4521919269198,17.7027018588851,970979.466130063,0.0,1.0
2007-05-09,21.35,21.45,21.02,21.14,483800,17.8279568248678,17.9114601355229,17.5523958997059,17.6525998724921,579378.226089943,0.0,1.0
2007-05-10,20.89,21.28,20.7801,21.28,1252400,17.4438415958543,17.7695045074092,17.3520714574443,17.7695045074092,1499820.77378058,0.0,1.0
2007-05-11,21.21,21.24,20.86,20.9399,622200,17.7110521899507,17.7361031831472,17.4187906026577,17.4855097478712,745120.157654323,0.0,1.0
2007-05-14,21.02,21.28,20.94,21.28,496800,17.5523958997059,17.7695045074092,17.4855932511818,17.7695045074092,594946.471106829,0.0,1.0
2007-05-15,20.6,21.1,20.51,20.96,1006100,17.2016819949544,17.61919854823,17.1265290153648,17.5022939133129,1204862.40857605,0.0,1.0
2007-05-16,20.9,20.9,20.46,20.62,712700,17.4521919269198,17.4521919269198,17.0847773600373,17.2183826570855,853499.094118027,0.0,1.0
2007-05-17,20.34,20.89,20.22,20.89,566700,16.9845733872511,17.4438415958543,16.884369414465,17.4438415958543,678655.727005314,0.0,1.0
2007-05-18,20.56,20.56,20.16,20.36,413800,17.1682806706924,17.1682806706924,16.8342674280719,17.0012740493821,495549.214460558,0.0,1.0
2007-05-21,20.82,20.93,20.49,20.5,430900,17.3853892783957,17.4772429201163,17.1098283532338,17.1181786842993,516027.444444308,0.0,1.0
2007-05-22,20.83,20.86,20.65,20.83,413400,17.3937396094612,17.4187906026577,17.243433650282,17.3937396094612,495070.191536962,0.0,1.0
2007-05-23,21.51,21.56,21.1,21.12,1227800,17.961562121916,18.0033137772436,17.61919854823,17.635899210361,1470360.8639794,0.0,1.0
2007-05-24,21.17,21.65,21.11,21.51,1123200,17.6776508656886,18.0784667568332,17.6275488792955,17.961562121916,1345096.36945892,0.0,1.0
2007-05-25,21.28,21.44,21.17,21.25,416300,17.7695045074092,17.9031098044574,17.6776508656886,17.7444535142127,498543.107733038,0.0,1.0
2007-05-29,21.37,21.44,21.23,21.28,425000,17.8446574869988,17.9031098044574,17.7277528520817,17.7695045074092,508961.856321261,0.0,1.0
2007-05-30,21.23,21.36,21.11,21.21,448200,17.7277528520817,17.8363071559333,17.6275488792955,17.7110521899507,536745.185889855,0.0,1.0
2007-05-31,22.11,22.25,21.32,21.32,1041000,18.4625819858467,18.5794866207639,17.8029058316713,17.8029058316713,1246657.15865984,0.0,1.0
2007-06-01,21.91,22.48,21.87,22.24,1469100,18.2955753645365,18.7715442352707,18.2621740402744,18.5711362896984,1759331.44263897,0.0,1.0
2007-06-04,22.75,22.97,21.94,21.94,1159100,18.9970031740395,19.1807104574807,18.320626357733,18.320626357733,1388088.6768517,0.0,1.0
2007-06-05,22.68,22.78,22.43,22.74,736800,18.9385508565809,19.022054167236,18.7297925799431,18.988652842974,882360.225264716,0.0,1.0
2007-06-06,22.23,22.51,22.08,22.41,520000,18.5627859586329,18.7965952284672,18.4375309926502,18.7130919178121,622729.800675423,0.0,1.0
2007-06-07,22.02,22.3,21.92,21.97,513700,18.3874290062571,18.6212382760914,18.303925695602,18.3456773509296,615185.18962878,0.0,1.0
2007-06-08,22.29,22.35,21.91,22.01,220600,18.6128879450259,18.662989931419,18.2955753645365,18.3790786751916,264181.142363459,0.0,1.0
2007-06-11,22.26,22.48,22.06,22.19,385200,18.5878369518294,18.7715442352707,18.4208303305192,18.5293846343708,461299.07542341,0.0,1.0
2007-06-12,22.04,22.36,21.95,22.18,603600,18.4041296683881,18.6713402624845,18.3289766887985,18.5210343033053,722845.59170709,0.0,1.0
2007-06-13,22.34,22.57,22.06,22.1,394200,18.6546396003535,18.8466972148603,18.4208303305192,18.4542316547812,472077.091204331,0.0,1.0
2007-06-14,22.64,22.74,22.36,22.36,374100,18.9051495323188,18.988652842974,18.6713402624845,18.6713402624845,448006.189293609,0.0,1.0
2007-06-15,23.08,23.15,22.8,23.0,787700,19.2725640992014,19.3310164166599,19.038754829367,19.2057614506773,943315.892292367,0.0,1.0
2007-06-18,22.86,23.06,22.73,23.05,495100,19.0888568157601,19.2558634370703,18.9803025119085,19.2475131060048,592910.623681543,0.0,1.0
2007-06-19,23.4,23.45,22.77,22.81,716100,19.5397746932977,19.5815263486253,19.0137038361705,19.0471051604325,857570.7889686,0.0,1.0
2007-06-20,23.01,23.45,22.93,23.4,547800,19.2141117817428,19.5815263486253,19.1473091332187,19.5397746932977,656021.893865379,0.0,1.0
2007-06-21,23.2,23.26,22.72,22.93,302000,19.3727680719875,19.4228700583806,18.9719521808429,19.1473091332187,361662.307315343,0.0,1.0
2007-06-22,23.05,23.3,22.85,23.22,592700,19.2475131060048,19.4562713826426,19.0805064846946,19.3894687341185,709792.217039086,0.0,1.0
2007-06-25,23.15,23.35,22.92,23.15,577500,19.3310164166599,19.4980230379702,19.1389588021532,19.3310164166599,691589.34594242,0.0,1.0
2007-06-26,23.09,23.25,22.88,23.18,1075500,19.2809144302669,19.4145197273151,19.1055574778911,19.3560674098565,1287972.88582003,0.0,1.0
2007-06-27,23.32,23.43,22.759,22.831,654200,19.4729720447737,19.5648256864943,19.0045184719984,19.0646408556701,783441.991542041,0.0,1.0
2007-06-28,23.13,23.54,23.07,23.32,326400,19.3143157545289,19.6566793282149,19.2642137681359,19.4729720447737,390882.705654728,0.0,1.0
2007-06-29,22.62,23.18,22.59,23.18,654500,18.8884488701878,19.3560674098565,18.8633978769913,19.3560674098565,783801.258734741,0.0,1.0
2007-07-02,23.18,23.21,22.7,22.75,659400,19.3560674098565,19.381118403053,18.9552515187119,18.9970031740395,789669.289548797,0.0,1.0
2007-07-03,23.5,23.5,23.04,23.27,282500,19.6232780039529,19.6232780039529,19.2391627749393,19.4312203894461,338309.939790013,0.0,1.0
2007-07-05,23.3,23.49,23.02,23.48,869300,19.4562713826426,19.6149276728874,19.2224621128083,19.6065773418218,1041036.56870605,0.0,1.0
2007-07-06,23.19,23.34,23.02,23.34,346400,19.364417740922,19.4896727069047,19.2224621128083,19.4896727069047,414833.851834552,0.0,1.0
2007-07-09,23.38,23.4,23.08,23.27,376200,19.5230740311667,19.5397746932977,19.2725640992014,19.4312203894461,450521.05964249,0.0,1.0
2007-07-10,23.1,23.23,22.93,23.14,788500,19.2892647613324,19.397819065184,19.1473091332187,19.3226660855944,944273.938139561,0.0,1.0
2007-07-11,23.18,23.29,22.9,23.05,372900,19.3560674098565,19.4479210515771,19.1222581400222,19.2475131060048,446569.120522818,0.0,1.0
2007-07-12,24.45,24.47,23.35,23.45,843500,20.4165594551765,20.4332601173075,19.4980230379702,19.5815263486253,1010139.59013408,0.0,1.0
2007-07-13,24.3,24.42,24.05,24.4,557000,20.2913044891938,20.39150846198,20.082546212556,20.3748077998489,667039.421108099,0.0,1.0
2007-07-16,24.87,25.0,24.25,24.3,681800,20.767273359928,20.8758276637796,20.2495528338663,20.2913044891938,816494.5732702,0.0,1.0
2007-07-17,24.88,25.02,24.82,24.87,733200,20.7756236909935,20.8925283259107,20.7255217046004,20.767273359928,878049.018952348,0.0,1.0
2007-07-18,24.09,24.79,23.91,24.79,1510500,20.1159475368181,20.7004707114039,19.9656415776389,20.7004707114039,1808910.3152312,0.0,1.0
2007-07-19,24.42,24.44,23.94,23.94,606200,20.39150846198,20.408209124111,19.9906925708354,19.9906925708354,725959.240710464,0.0,1.0
2007-07-20,24.32,24.4,24.06,24.37,852500,20.3080051513248,20.3748077998489,20.0908965436215,20.3497568066524,1020917.605915,0.0,1.0
2007-07-23,24.49,24.85,24.26,24.44,614700,20.4499607794385,20.750572697797,20.2579031649318,20.408209124111,736138.477836892,0.0,1.0
2007-07-24,23.61,24.45,23.53,24.15,832500,19.7151316456735,20.4165594551765,19.6483289971494,20.1660495232111,996966.459735174,0.0,1.0
2007-07-25,24.01,24.35,23.7,23.81,821400,20.049144888294,20.3330561445214,19.7902846252631,19.8821382669837,983673.57360537,0.0,1.0
2007-07-26,22.72,23.45,21.03,21.4,3021100,18.9719521808429,19.5815263486253,17.5607462307714,17.8697084801954,3617940.38619332,0.0,1.0
2007-07-27,22.25,22.74,21.93,22.5,1643500,18.5794866207639,18.988652842974,18.3122760266675,18.7882448974017,1968185.43732704,0.0,1.0
2007-07-30,22.09,22.16,21.69,22.04,1563300,18.4458813237157,18.5043336411743,18.1118680810952,18.4041296683881,1872141.34114594,0.0,1.0
2007-07-31,22.2,22.58,22.01,22.36,1225900,18.5377349654363,18.8550475459258,18.3790786751916,18.6713402624845,1468085.50509231,0.0,1.0
2007-08-01,22.55,22.73,21.78,22.18,1170700,18.8299965527292,18.9803025119085,18.1870210606848,18.5210343033053,1401980.341636,0.0,1.0
2007-08-02,22.59,22.91,22.28,22.77,1088500,18.8633978769913,19.1306084710877,18.6045376139604,19.0137038361705,1303541.13083692,0.0,1.0
2007-08-03,21.83,22.65,21.79,22.5,1419400,18.2287727160124,18.9134998633844,18.1953713917503,18.7882448974017,1699812.84438211,0.0,1.0
2007-08-06,22.63,22.72,21.75,22.72,1508000,18.8967992012533,18.9719521808429,18.1619700674883,18.9719521808429,1805916.42195873,0.0,1.0
2007-08-07,23.12,23.39,22.29,22.59,1770400,19.3059654234634,19.5314243622322,18.6128879450259,18.8633978769913,2120155.45983802,0.0,1.0
2007-08-08,23.84,24.25,23.04,23.36,2818700,19.9071892601803,20.2495528338663,19.2391627749393,19.5063733690357,3375554.78685349,0.0,1.0
2007-08-09,24.78,25.45,23.58,23.74,2429300,20.6921203803384,21.2515925617277,19.690080652477,19.8236859495251,2909225.97073232,0.0,1.0
2007-08-10,24.0,25.5,23.63,24.5,2590700,20.0407945572285,21.2933442170552,19.7318323078045,20.4583111105041,3102511.7204035,0.0,1.0
2007-08-13,23.38,24.5,23.35,24.05,1901600,19.5230740311667,20.4583111105041,19.4980230379702,20.082546212556,2277274.97877767,0.0,1.0
2007-08-14,23.14,23.61,22.98,23.57,1169400,19.3226660855944,19.7151316456735,19.1890607885463,19.6817303214115,1400423.51713431,0.0,1.0
2007-08-15,22.88,23.84,22.83,23.2,822000,19.1055574778911,19.9071892601803,19.0638058225636,19.3727680719875,984392.107990768,0.0,1.0
2007-08-16,24.09,24.17,22.26,22.6,1296000,20.1159475368181,20.1827501853422,18.5878369518294,18.8717482080568,1552034.27245259,0.0,1.0
2007-08-17,24.33,25.5,23.8,25.5,775800,20.3163554823903,21.2933442170552,19.8737879359182,21.2933442170552,929064.960315375,0.0,1.0
2007-08-20,24.76,24.95,24.22,24.39,410300,20.6754197182074,20.8340760084521,20.2245018406697,20.3664574687834,491357.763879088,0.0,1.0
2007-08-21,24.61,24.99,24.43,24.72,350800,20.5501647522247,20.8674773327141,20.3998587930455,20.6420183939453,420103.103994113,0.0,1.0
2007-08-22,25.15,27.01,24.65,24.91,613600,21.0010826297623,22.5542442079475,20.5835660764867,20.80067468419,734821.164797001,0.0,1.0
2007-08-23,24.35,25.39,24.29,25.32,389300,20.3330561445214,21.2014905753346,20.2829541581283,21.143038257876,466209.060390274,0.0,1.0
2007-08-24,24.89,24.91,24.38,24.46,421000,20.783974022059,20.80067468419,20.3581071377179,20.424909786242,504171.627085296,0.0,1.0
2007-08-27,24.64,24.86,24.5,24.86,304600,20.5752157454212,20.7589230288625,20.4583111105041,20.7589230288625,364775.95631872,0.0,1.0
2007-08-28,23.99,24.61,23.98,24.57,433100,20.0324442261629,20.5501647522247,20.0240938950974,20.5167634279626,518662.07052409,0.0,1.0
2007-08-29,25.0,25.08,24.18,24.18,449800,20.8758276637796,20.9426303123037,20.1911005164077,20.1911005164077,538661.277584243,0.0,1.0
2007-08-30,25.14,25.35,24.59,24.79,521000,20.9927322986968,21.1680892510726,20.5334640900937,20.7004707114039,623927.357984415,0.0,1.0
2007-08-31,25.08,25.6,25.0,25.5,483000,20.9426303123037,21.3768475277104,20.8758276637796,21.2933442170552,578420.180242751,0.0,1.0
2007-09-04,25.34,25.67,24.89,25.02,479400,21.159738920007,21.4352998451689,20.783974022059,20.8925283259107,574108.973930383,0.0,1.0
2007-09-05,25.02,25.37,24.72,25.14,313700,20.8925283259107,21.1847899132036,20.6420183939453,20.9927322986968,375673.727830539,0.0,1.0
2007-09-06,24.76,25.24,24.55,25.15,398700,20.6754197182074,21.0762356093519,20.5000627658316,21.0010826297623,477466.099094791,0.0,1.0
2007-09-07,24.13,26.31,23.685,24.54,578600,20.1493488610801,21.9697210333617,19.7777591286648,20.4917124347661,692906.658982309,0.0,1.0
2007-09-10,24.03,24.45,23.65,24.31,514600,20.065845550425,20.4165594551765,19.7485329699355,20.2996548202593,616262.991206871,0.0,1.0
2007-09-11,24.15,24.45,23.85,24.0,613800,20.1660495232111,20.4165594551765,19.9155395912458,20.0407945572285,735060.6762588,0.0,1.0
2007-09-12,23.68,24.14,23.63,24.1,250300,19.7735839631321,20.1576991921456,19.7318323078045,20.1242978678836,299748.594440497,0.0,1.0
2007-09-13,24.08,24.19,23.66,23.77,359000,20.1075972057526,20.1994508474732,19.7568833010011,19.8487369427217,429923.07392784,0.0,1.0
2007-09-14,23.65,23.85,23.47,23.75,350200,19.7485329699355,19.9155395912458,19.5982270107563,19.8320362805907,419384.569608719,0.0,1.0
2007-09-17,23.25,23.6,23.12,23.54,863700,19.4145197273151,19.706781314608,19.3059654234634,19.6566793282149,1034330.2477757,0.0,1.0
2007-09-18,24.84,24.86,23.41,23.41,592100,20.7422223667315,20.7589230288625,19.5481250243633,19.5481250243633,709073.682653688,0.0,1.0
2007-09-19,24.32,24.82,23.91,24.58,730500,20.3080051513248,20.7255217046004,19.9656415776389,20.5251137590281,874815.614218073,0.0,1.0
2007-09-20,24.49,24.7,24.12,24.25,387700,20.4499607794385,20.6253177318143,20.1409985300146,20.2495528338663,464292.968695889,0.0,1.0
2007-09-21,24.36,24.94,24.24,24.72,645700,20.3414064755869,20.8257256773866,20.2412025028007,20.6420183939453,773262.754415617,0.0,1.0
2007-09-24,24.35,24.78,24.19,24.38,310200,20.3330561445214,20.6921203803384,20.1994508474732,20.3581071377179,371482.27724907,0.0,1.0
2007-09-25,24.64,24.7,24.14,24.24,317700,20.5752157454212,20.6253177318143,20.1576991921456,20.2412025028007,380463.957066505,0.0,1.0
2007-09-26,24.73,25.0,24.42,24.76,241800,20.6503687250108,20.8758276637796,20.39150846198,20.6754197182074,289569.357314073,0.0,1.0
2007-09-27,24.71,25.11,24.55,24.79,305300,20.6336680628798,20.9676813055003,20.5000627658316,20.7004707114039,365614.246435013,0.0,1.0
2007-09-28,23.87,24.7,23.76,24.64,441300,19.9322402533768,20.6253177318143,19.8403866116562,20.5752157454212,528482.040457817,0.0,1.0
2007-10-01,24.1,24.25,23.81,23.81,580200,20.1242978678836,20.2495528338663,19.8821382669837,19.8821382669837,694822.750676693,0.0,1.0
2007-10-02,24.09,24.4,24.0,24.16,485200,20.1159475368181,20.3748077998489,20.0407945572285,20.1743998542767,581054.806322529,0.0,1.0
2007-10-03,23.92,24.27,23.83,23.9,461300,19.9739919087044,20.2662534959973,19.8988389291148,19.9572912465733,552433.18663764,0.0,1.0
2007-10-04,21.56,22.4,21.34,22.15,2449300,18.0033137772436,18.7047415867466,17.8196064938023,18.4959833101088,2933177.11691214,0.0,1.0
2007-10-05,21.67,21.77,21.1,21.56,1277400,18.0951674189642,18.1786707296193,17.61919854823,18.0033137772436,1529759.70650536,0.0,1.0
2007-10-08,21.71,21.85,21.49,21.6,665600,18.1285687432262,18.2454733781434,17.944861459785,18.0367151015056,797094.144864545,0.0,1.0
2007-10-09,21.78,22.03,21.58,21.8,726500,18.1870210606848,18.3957793373226,18.0200144393746,18.2037217228158,870025.384982108,0.0,1.0
2007-10-10,21.42,21.94,21.18,21.69,826900,17.8864091423264,18.320626357733,17.6860011967541,18.1118680810952,990260.138804823,0.0,1.0
2007-10-11,21.23,21.65,20.96,21.4,772900,17.7277528520817,18.0784667568332,17.5022939133129,17.8697084801954,925592.044119297,0.0,1.0
2007-10-12,21.5,21.85,21.18,21.21,546100,17.9532117908505,18.2454733781434,17.6860011967541,17.7110521899507,653986.046440094,0.0,1.0
2007-10-15,20.8,21.56,20.66,21.535,817500,17.3686886162647,18.0033137772436,17.2517839813475,17.9824379495798,979003.100100304,0.0,1.0
2007-10-16,20.71,21.14,20.69,20.8,544100,17.2935356366751,17.6525998724921,17.276834974544,17.3686886162647,651590.93182211,0.0,1.0
2007-10-17,20.72,21.14,20.56,20.87,600500,17.3018859677406,17.6525998724921,17.1682806706924,17.4271409337232,719133.164049214,0.0,1.0
2007-10-18,20.98,21.2,20.61,20.73,469000,17.5189945754439,17.7027018588851,17.2100323260199,17.3102362988061,561654.377916872,0.0,1.0
2007-10-19,20.35,21.05,20.32,20.93,533000,16.9929237183166,17.5774468929025,16.9678727251201,17.4772429201163,638298.045692311,0.0,1.0
2007-10-22,21.08,21.19,20.03,20.13,498200,17.602497886099,17.6943515278196,16.7257131242203,16.8092164348754,596623.051339416,0.0,1.0
2007-10-23,21.37,21.49,21.03,21.05,510300,17.8446574869988,17.944861459785,17.5607462307714,17.5774468929025,611113.494778211,0.0,1.0
2007-10-24,21.28,21.68,20.99,21.04,765000,17.7695045074092,18.1035177500297,17.5273449065094,17.5690965618369,916131.34137827,0.0,1.0
2007-10-25,20.91,21.49,20.76,21.49,609800,17.4605422579853,17.944861459785,17.3352872920026,17.944861459785,730270.447022834,0.0,1.0
2007-10-26,21.54,21.7,20.61,20.84,626500,17.9866131151125,18.1202184121607,17.2100323260199,17.4020899405267,750269.654082988,0.0,1.0
2007-10-29,20.81,21.59,20.73,21.48,662000,17.3770389473302,18.0283647704401,17.3102362988061,17.9365111287195,792782.938552173,0.0,1.0
2007-10-30,20.6,21.0,20.5,20.67,686400,17.2016819949544,17.5356952375749,17.1181786842993,17.260134312413,822003.336891561,0.0,1.0
2007-10-31,20.51,20.661,20.13,20.64,572000,17.1265290153648,17.2526190144541,16.8092164348754,17.2350833192165,685002.780742967,0.0,1.0
2007-11-01,19.43,20.225,19.4,20.08,1222800,16.2246932602895,16.8885445799977,16.199642267093,16.7674647795478,1464373.07743444,0.0,1.0
2007-11-02,19.46,19.7,19.29,19.65,817600,16.2497442534861,16.4501521990584,16.1077886253724,16.4084005437308,979122.855831204,0.0,1.0
2007-11-05,19.25,19.44,19.0,19.07,601600,16.0743873011103,16.2330435913551,15.8656290244725,15.9240813419311,720450.477089107,0.0,1.0
2007-11-06,19.36,19.41,18.95,19.11,558400,16.166240942831,16.2079925981585,15.823877369145,15.9574826661932,668716.001340684,0.0,1.0
2007-11-07,18.98,19.62,18.98,19.15,455100,15.8489283623415,16.3833495505343,15.8489283623415,15.9908839904552,545008.331321895,0.0,1.0
2007-11-08,19.75,19.82,19.09,19.11,625200,16.4919038543859,16.5503561718445,15.9407820040621,15.9574826661932,748712.829581299,0.0,1.0
2007-11-09,19.15,19.66,19.06,19.47,629800,15.9908839904552,16.4167508747963,15.9157310108656,16.2580945845516,754221.593202658,0.0,1.0
2007-11-12,19.91,20.47,19.09,19.09,688500,16.6255091514341,17.0931276911028,15.9407820040621,15.9407820040621,824518.207240442,0.0,1.0
2007-11-13,20.62,20.66,20.01,20.12,562300,17.2183826570855,17.2517839813475,16.7090124620892,16.8008661038099,673386.47484575,0.0,1.0
2007-11-14,20.25,20.78,20.15,20.72,390200,16.9094204076615,17.3519879541336,16.8259170970064,17.3018859677406,467286.861968367,0.0,1.0
2007-11-15,19.43,20.16,19.07,20.0,596300,16.2246932602895,16.8342674280719,15.9240813419311,16.7006621310237,714103.423351454,0.0,1.0
2007-11-16,19.67,19.79,19.33,19.58,426600,16.4251012058618,16.525305178648,16.1411899496344,16.3499482262722,510877.948015647,0.0,1.0
2007-11-19,19.02,19.5,18.81,19.5,332100,15.8823296866036,16.2831455777481,15.7069727342278,16.2831455777481,397708.782315976,0.0,1.0
2007-11-20,18.46,19.19,17.91,18.98,601000,15.4147111469349,16.0242853147173,14.9554429383317,15.8489283623415,719731.942703711,0.0,1.0
2007-11-21,18.37,18.85,18.18,18.32,425300,15.3395581673453,15.7403740584899,15.1809018771006,15.2978065120177,509321.123513957,0.0,1.0
2007-11-23,18.53,18.73,18.33,18.53,159000,15.4731634643935,15.6401700857037,15.3061568430832,15.4731634643935,190411.6121296,0.0,1.0
2007-11-26,18.02,18.83,17.99,18.55,400700,15.0472965800524,15.7236733963588,15.0222455868558,15.4898641265245,479861.213712773,0.0,1.0
2007-11-27,18.11,18.2,17.7,18.09,540600,15.122449559642,15.1976025392316,14.780085985956,15.105748897511,647399.481240642,0.0,1.0
2007-11-28,18.51,18.58,18.18,18.27,439100,15.4564628022625,15.514915119721,15.1809018771006,15.2560548566902,525847.414378034,0.0,1.0
2007-11-29,18.26,18.49,18.18,18.46,311500,15.2477045256247,15.4397621401314,15.1809018771006,15.4147111469349,373039.101750758,0.0,1.0
2007-11-30,17.95,18.59,17.86,18.52,600600,14.9888442625938,15.5232654507865,14.9136912830042,15.464813133328,719252.919780114,0.0,1.0
2007-12-03,17.52,18.06,17.5,17.84,318400,14.6297800267768,15.0806979043144,14.6130793646458,14.8969906208732,381302.247182797,0.0,1.0
2007-12-04,17.08,17.39,16.99,17.39,507300,14.2623654598943,14.5212257229251,14.1872124803046,14.5212257229251,607520.822851234,0.0,1.0
2007-12-05,17.22,17.5,17.03,17.24,445800,14.3792700948114,14.6130793646458,14.2206138045667,14.3959707569424,533871.048348278,0.0,1.0
2007-12-06,17.65,17.69,17.02,17.13,809000,14.7383343306284,14.7717356548905,14.2122634735012,14.3041171152218,968823.862973883,0.0,1.0
2007-12-07,17.67,17.855,17.23,17.71,433000,14.7550349927595,14.9095161174714,14.3876204258769,14.7884363170215,518542.314793188,0.0,1.0
2007-12-10,17.85,18.16,17.47,17.55,359600,14.9053409519387,15.1642012149695,14.5880283714492,14.6548310199733,430641.608313235,0.0,1.0
2007-12-11,17.58,18.23,17.54,17.99,560900,14.6798820131698,15.2226535324281,14.6464806889078,15.0222455868558,671709.894613166,0.0,1.0
2007-12-12,17.74,18.24,17.4,18.04,595000,14.813487310218,15.2310038634936,14.5295760539906,15.0639972421834,712546.598849766,0.0,1.0
2007-12-13,17.71,17.71,17.48,17.65,478000,14.7884363170215,14.7884363170215,14.5963787025147,14.7383343306284,572432.393697794,0.0,1.0
2007-12-14,17.49,17.75,17.27,17.67,579400,14.6047290335802,14.8218376412835,14.421021750139,14.7550349927595,693864.704829503,0.0,1.0
2007-12-17,17.38,17.7,17.2,17.37,533200,14.5128753918596,14.780085985956,14.3625694326804,14.5045250607941,638537.557154108,0.0,1.0
2007-12-18,17.55,17.69,16.97,17.56,741200,14.6548310199733,14.7717356548905,14.1705118181736,14.6631813510388,887629.477424278,0.0,1.0
2007-12-19,17.06,17.3,16.13,17.16,1380500,14.2456647977632,14.4460727433355,13.4690840086706,14.3291681084183,1653227.86506235,0.0,1.0
2007-12-20,17.14,17.38,17.06,17.2,897100,14.3124674462873,14.5128753918596,14.2456647977632,14.3625694326804,1074328.66189601,0.0,1.0
2007-12-21,18.05,18.05,17.29,17.5,1159800,15.0723475732489,15.0723475732489,14.43772241227,14.6130793646458,1388926.96696799,0.0,1.0
2007-12-24,18.3,18.3,17.99,18.04,143900,15.2811058498867,15.2811058498867,15.0222455868558,15.0639972421834,172328.496763834,0.0,1.0
2007-12-26,18.39,18.55,17.99,18.4,431300,15.3562588294763,15.4898641265245,15.0222455868558,15.3646091605418,516506.467367905,0.0,1.0
2007-12-27,17.78,18.42,17.7,18.29,560600,14.8468886344801,15.3813098226728,14.780085985956,15.2727555188212,671350.627420466,0.0,1.0
2007-12-28,18.05,18.16,17.79,17.79,316500,15.0723475732489,15.1642012149695,14.8552389655456,14.8552389655456,379026.888295715,0.0,1.0
2007-12-31,17.73,18.1,17.73,17.94,445200,14.8051369791525,15.1140992285765,14.8051369791525,14.9804939315283,533152.513962883,0.0,1.0
2008-01-02,17.44,17.68,17.3,17.68,493100,14.5629773782527,14.763385323825,14.4460727433355,14.763385323825,590515.50906356,0.0,1.0
2008-01-03,16.79,17.45,16.73,17.34,503600,14.0202058589944,14.5713277093182,13.9701038726013,14.4794740675976,603089.860807969,0.0,1.0
2008-01-04,15.63,16.71,15.6,16.53,754300,13.051567455395,13.9534032104703,13.0265164621985,13.8030972512911,903317.478172064,0.0,1.0
2008-01-07,15.93,16.21,15.66,15.82,920000,13.3020773873604,13.5358866571947,13.0766184485916,13.2102237456398,1101752.7242719,0.0,1.0
2008-01-08,15.82,16.16,15.71,15.89,1175200,13.2102237456398,13.4941350018672,13.1183701039191,13.2686760630983,1407369.34952645,0.0,1.0
2008-01-09,15.76,16.1,15.37,15.7,1630900,13.1601217592467,13.4440330154741,12.8344588476917,13.1100197728536,1953096.21523375,0.0,1.0
2008-01-10,16.27,16.48,15.5,15.61,767400,13.5859886435878,13.7613455959635,12.9430131515434,13.034866793264,919005.478919846,0.0,1.0
2008-01-11,16.03,16.32,15.57,16.14,860900,13.3855806980155,13.6277402989154,13.001465469002,13.4774343397361,1030977.08731052,0.0,1.0
2008-01-14,16.15,16.35,15.82,16.23,430700,13.4857846708016,13.6527912921119,13.2102237456398,13.5525873193257,515787.932982512,0.0,1.0
2008-01-15,15.88,16.39,15.77,16.06,453900,13.2603257320328,13.6861926163739,13.1684720903122,13.410631691212,543571.262551107,0.0,1.0
2008-01-16,16.19,16.53,15.7601,15.96,858500,13.5191859950637,13.8030972512911,13.1602052625573,13.3271283805569,1028102.94976895,0.0,1.0
2008-01-17,15.86,16.33,15.85,16.29,585000,13.2436250699018,13.6360906299809,13.2352747388363,13.6026893057188,700571.025759852,0.0,1.0
2008-01-18,15.79,16.13,15.52,15.98,990900,13.1851727524432,13.4690840086706,12.9597138136744,13.3438290426879,1186659.53747938,0.0,1.0
2008-01-22,15.64,16.25,15.11,15.19,815400,13.0599177864605,13.5692879814568,12.6173502399884,12.6841528885125,976488.229751428,0.0,1.0
2008-01-23,15.71,15.9,14.9,15.25,795600,13.1183701039191,13.2770263941639,12.4419932876127,12.7342548749056,952776.595033401,0.0,1.0
2008-01-24,15.48,15.98,15.14,15.75,1004300,12.9263124894124,13.3438290426879,12.642401233185,13.1517714281812,1202706.80541986,0.0,1.0
2008-01-25,15.99,16.29,15.57,15.74,701400,13.3521793737535,13.6026893057188,13.001465469002,13.1434210971157,839966.696526425,0.0,1.0
2008-01-28,16.51,16.51,15.82,15.84,426200,13.7863965891601,13.7863965891601,13.2102237456398,13.2269244077708,510398.925092049,0.0,1.0
2008-01-29,16.7,16.79,16.13,16.55,662500,13.9450528794048,14.0202058589944,13.4690840086706,13.8197979134221,793381.71720667,0.0,1.0
2008-01-30,16.83,17.48,16.49,16.57,681900,14.0536071832565,14.5963787025147,13.7696959270291,13.8364985755531,816614.329001097,0.0,1.0
2008-01-31,17.73,17.9,16.52,16.76,601700,14.8051369791525,14.9470926072662,13.7947469202256,13.9951548657979,720570.232820006,0.0,1.0
2008-02-01,18.08,18.24,17.6,17.88,672100,15.0973985664454,15.2310038634936,14.6965826753009,14.9303919451352,804878.267372988,0.0,1.0
2008-02-04,17.69,18.04,17.6,17.92,541600,14.7717356548905,15.0639972421834,14.6965826753009,14.9637932693973,648597.038549633,0.0,1.0
2008-02-05,18.0,18.4,17.57,17.75,2147300,15.0305959179213,15.3646091605418,14.6715316821043,14.8218376412835,2571514.80959681,0.0,1.0
2008-02-06,17.47,18.26,17.36,18.21,1057300,14.5880283714492,15.2477045256247,14.4961747297286,15.2059528702971,1266177.3427964,0.0,1.0
2008-02-07,16.86,17.48,16.68,17.38,963200,14.078658176453,14.5963787025147,13.9283522172738,14.5128753918596,1153487.20002032,0.0,1.0
2008-02-08,16.53,16.76,16.45,16.74,767600,13.8030972512911,13.9951548657979,13.736294602767,13.9784542036668,919244.990381645,0.0,1.0
2008-02-11,16.62,16.66,16.2,16.47,920100,13.8782502308807,13.9116515551428,13.5275363261292,13.752995264898,1101872.4800028,0.0,1.0
2008-02-12,16.91,17.12,16.74,16.77,571400,14.1204098317806,14.2957667841563,13.9784542036668,14.0035051968634,684284.246357569,0.0,1.0
2008-02-13,18.06,18.17,17.01,17.11,906400,15.0806979043144,15.172551546035,14.2039131424357,14.2874164530908,1085465.94486962,0.0,1.0
2008-02-14,17.17,18.12,17.08,18.06,465500,14.3375184394839,15.1307998907075,14.2623654598943,15.0806979043144,557462.927335402,0.0,1.0
2008-02-15,17.21,17.36,16.8,16.97,348800,14.3709197637459,14.4961747297286,14.0285561900599,14.1705118181736,417707.989376131,0.0,1.0
2008-02-19,17.52,17.72,17.36,17.4,425700,14.6297800267768,14.796786648087,14.4961747297286,14.5295760539906,509800.146437553,0.0,1.0
2008-02-20,17.75,17.79,17.36,17.43,493900,14.8218376412835,14.8552389655456,14.4961747297286,14.5546270471872,591473.554910756,0.0,1.0
2008-02-21,17.8,18.35,17.72,17.79,522300,14.8635892966111,15.3228575052143,14.796786648087,14.8552389655456,625484.182486104,0.0,1.0
2008-02-22,17.83,17.94,17.41,17.7501,494300,14.8886402898076,14.9804939315283,14.5379263850561,14.8219211445942,591952.577834352,0.0,1.0
2008-02-25,18.24,18.27,17.6,17.72,368500,15.2310038634936,15.2560548566902,14.6965826753009,14.796786648087,441299.868363258,0.0,1.0
2008-02-26,18.56,18.63,17.86,18.14,534400,15.49821445759,15.5566667750486,14.9136912830042,15.1475005528385,639974.625924897,0.0,1.0
2008-02-27,18.42,18.88,18.22,18.27,356200,15.3813098226728,15.7654250516864,15.2143032013626,15.2560548566902,426569.913462667,0.0,1.0
2008-02-28,17.59,18.27,17.51,18.21,540700,14.6882323442354,15.2560548566902,14.6214296957113,15.2059528702971,647519.23697154,0.0,1.0
2008-02-29,16.8,17.4,16.67,17.4,608500,14.0285561900599,14.5295760539906,13.9200018862083,14.5295760539906,728713.622521146,0.0,1.0
2008-03-03,16.61,16.87,16.36,16.69,617900,13.8698998998152,14.0870085075185,13.6611416231774,13.9367025483393,739970.661225662,0.0,1.0
2008-03-04,16.8,17.09,16.29,16.44,897800,14.0285561900599,14.2707157909598,13.6026893057188,13.7279442717015,1075166.9520123,0.0,1.0
2008-03-05,17.48,17.75,16.9,16.91,798700,14.5963787025147,14.8218376412835,14.112059500715,14.1204098317806,956489.022691273,0.0,1.0
2008-03-06,16.64,17.47,16.56,17.42,556400,13.8949508930117,14.5880283714492,13.8281482444876,14.5462767161217,666320.886722705,0.0,1.0
2008-03-07,16.85,17.18,16.4,16.4,403100,14.0703078453875,14.3458687705494,13.6945429474394,13.6945429474394,482735.351254352,0.0,1.0
2008-03-10,16.79,17.23,16.73,16.94,452200,14.0202058589944,14.3876204258769,13.9701038726013,14.1454608249771,541535.415125821,0.0,1.0
2008-03-11,17.22,17.38,16.71,17.3,481800,14.3792700948114,14.5128753918596,13.9534032104703,14.4460727433355,576983.111471961,0.0,1.0
2008-03-12,17.15,17.57,17.13,17.28,388800,14.3208177773528,14.6715316821043,14.3041171152218,14.4293720812045,465610.28173578,0.0,1.0
2008-03-13,17.78,17.95,16.9,16.9,1057800,14.8468886344801,14.9888442625938,14.112059500715,14.112059500715,1266776.12145089,0.0,1.0
2008-03-14,17.81,18.41,17.61,17.92,602200,14.8719396276766,15.3729594916073,14.7049330063664,14.9637932693973,721169.011474502,0.0,1.0
2008-03-17,17.54,17.99,17.23,17.33,539800,14.6464806889078,15.0222455868558,14.3876204258769,14.471123736532,646441.43539345,0.0,1.0
2008-03-18,18.42,18.5,17.5,17.99,512900,15.3813098226728,15.4481124711969,14.6130793646458,15.0222455868558,614227.143781588,0.0,1.0
2008-03-19,18.06,18.75,18.06,18.56,640200,15.0806979043144,15.6568707478347,15.0806979043144,15.49821445759,766676.189216167,0.0,1.0
2008-03-20,19.08,19.16,18.14,18.14,2067800,15.9324316729966,15.9992343215207,15.1475005528385,15.1475005528385,2476309.00353201,0.0,1.0
2008-03-24,19.72,19.94,18.96,19.12,1252100,16.4668528611894,16.6505601446306,15.8322277002105,15.9658329972587,1499461.50658788,0.0,1.0
2008-03-25,19.58,19.98,19.5,19.8,857400,16.3499482262722,16.6839614688927,16.2831455777481,16.5336555097135,1026785.63672906,0.0,1.0
2008-03-26,18.34,19.4,18.12,19.4,888900,15.3145071741487,16.199642267093,15.1307998907075,16.199642267093,1064508.69196228,0.0,1.0
2008-03-27,17.9,18.48,17.83,18.44,658700,14.9470926072662,15.4314118090659,14.8886402898076,15.3980104848039,788830.999432505,0.0,1.0
2008-03-28,17.9,18.24,17.86,17.94,576000,14.9470926072662,15.2310038634936,14.9136912830042,14.9804939315283,689793.009978932,0.0,1.0
2008-03-31,17.95,18.08,17.86,17.91,659900,14.9888442625938,15.0973985664454,14.9136912830042,14.9554429383317,790268.068203292,0.0,1.0
2008-04-01,18.45,18.52,18.25,18.4,738900,15.4063608158694,15.464813133328,15.2393541945591,15.3646091605418,884875.095613596,0.0,1.0
2008-04-02,18.68,18.78,18.36,18.41,707600,15.5984184303762,15.6819217410313,15.3312078362798,15.3729594916073,847391.55184217,0.0,1.0
2008-04-03,18.6,18.69,18.48,18.51,837200,15.5316157818521,15.6067687614417,15.4314118090659,15.4564628022625,1002594.97908743,0.0,1.0
2008-04-04,18.69,18.88,18.41,18.58,998200,15.6067687614417,15.7654250516864,15.3729594916073,15.514915119721,1195401.70583501,0.0,1.0
2008-04-07,18.35,18.93,18.27,18.75,691100,15.3228575052143,15.8071767070139,15.2560548566902,15.6568707478347,827631.856243816,0.0,1.0
2008-04-08,18.56,18.65,18.18,18.21,746000,15.49821445759,15.5733674371796,15.1809018771006,15.2059528702971,893377.752507436,0.0,1.0
2008-04-09,18.29,18.78,18.28,18.59,612600,15.2727555188212,15.6819217410313,15.2644051877557,15.5232654507865,733623.607488009,0.0,1.0
2008-04-10,18.62,18.73,18.23,18.25,577300,15.5483164439831,15.6401700857037,15.2226535324281,15.2393541945591,691349.834480619,0.0,1.0
2008-04-11,17.9,18.52,17.75,18.36,698200,14.9470926072662,15.464813133328,14.8218376412835,15.3312078362798,836134.513137657,0.0,1.0
2008-04-14,18.25,18.53,17.73,17.86,592900,15.2393541945591,15.4731634643935,14.8051369791525,14.9136912830042,710031.728500884,0.0,1.0
2008-04-15,16.85,18.51,16.75,18.3,2351600,14.0703078453875,15.4564628022625,13.9868045347324,15.2811058498867,2816175.7678237,0.0,1.0
2008-04-16,17.59,17.65,16.92,16.99,846300,14.6882323442354,14.7383343306284,14.1287601628461,14.1872124803046,1013492.75059925,0.0,1.0
2008-04-17,17.79,17.87,17.28,17.55,689500,14.8552389655456,14.9220416140697,14.4293720812045,14.6548310199733,825715.764549432,0.0,1.0
2008-04-18,17.67,18.97,17.62,18.08,1721900,14.7550349927595,15.840578031276,14.7132833374319,15.0973985664454,2062073.93035194,0.0,1.0
2008-04-21,17.18,17.81,16.87,17.75,1257700,14.3458687705494,14.8719396276766,14.0870085075185,14.8218376412835,1506167.82751823,0.0,1.0
2008-04-22,17.01,17.41,16.78,17.11,1171600,14.2039131424357,14.5379263850561,14.0118555279289,14.2874164530908,1403058.14321409,0.0,1.0
2008-04-23,17.09,17.35,16.85,17.09,590300,14.2707157909598,14.4878243986631,14.0703078453875,14.2707157909598,706918.079497504,0.0,1.0
2008-04-24,16.7,16.98,16.22,16.76,1241200,13.9450528794048,14.1788621492391,13.5442369882602,13.9951548657979,1486408.13191988,0.0,1.0
2008-04-25,16.47,16.88,16.38,16.79,935100,13.752995264898,14.095358838584,13.6778422853084,14.0202058589944,1119835.83963767,0.0,1.0
2008-04-28,17.35,17.45,16.26,16.42,926100,14.4878243986631,14.5713277093182,13.5776383125223,13.7112436095705,1109057.82385675,0.0,1.0
2008-04-29,17.55,17.78,17.18,17.37,687600,14.6548310199733,14.8468886344801,14.3458687705494,14.5045250607941,823440.40566235,0.0,1.0
2008-04-30,17.78,18.08,17.51,17.67,926300,14.8468886344801,15.0973985664454,14.6214296957113,14.7550349927595,1109297.33531855,0.0,1.0
2008-05-01,18.17,18.42,17.15,17.65,995500,15.172551546035,15.3813098226728,14.3208177773528,14.7383343306284,1192168.30110074,0.0,1.0
2008-05-02,18.03,18.47,17.72,18.27,514700,15.0556469111179,15.4230614780004,14.796786648087,15.2560548566902,616382.74693777,0.0,1.0
2008-05-05,17.86,18.17,17.71,17.85,390200,14.9136912830042,15.172551546035,14.7884363170215,14.9053409519387,467286.861968365,0.0,1.0
2008-05-06,17.81,17.95,17.63,17.73,371800,14.8719396276766,14.9888442625938,14.7216336684974,14.8051369791525,445251.807482929,0.0,1.0
2008-05-07,17.43,17.99,17.35,17.88,401000,14.5546270471872,15.0222455868558,14.4878243986631,14.9303919451352,480220.48090547,0.0,1.0
2008-05-08,17.34,17.47,17.22,17.47,506700,14.4794740675976,14.5880283714492,14.3792700948114,14.5880283714492,606802.288465839,0.0,1.0
2008-05-09,17.86,17.96,17.32,17.32,476400,14.9136912830042,14.9971945936593,14.4627734054665,14.4627734054665,570516.302003407,0.0,1.0
2008-05-12,17.99,18.16,17.61,17.85,507400,15.0222455868558,15.1642012149695,14.7049330063664,14.9053409519387,607640.578582136,0.0,1.0
2008-05-13,18.3,18.38,17.79,17.82,396100,15.2811058498867,15.3479084984108,14.8552389655456,14.8802899587421,474352.450091414,0.0,1.0
2008-05-14,18.23,18.53,18.2,18.29,240200,15.2226535324281,15.4731634643935,15.1976025392316,15.2727555188212,287653.265619687,0.0,1.0
2008-05-15,18.16,18.35,17.95,18.14,257800,15.1642012149695,15.3228575052143,14.9888442625938,15.1475005528385,308730.274257932,0.0,1.0
2008-05-16,17.95,18.33,17.42,18.3,449500,14.9888442625938,15.3061568430832,14.5462767161217,15.2811058498867,538302.010391544,0.0,1.0
2008-05-19,17.84,18.09,17.6,17.88,512600,14.8969906208732,15.105748897511,14.6965826753009,14.9303919451352,613867.876588887,0.0,1.0
2008-05-20,17.54,17.82,17.36,17.7,379300,14.6464806889078,14.8802899587421,14.4961747297286,14.780085985956,454233.487300362,0.0,1.0
2008-05-21,17.49,17.85,17.29,17.62,507600,14.6047290335802,14.9053409519387,14.43772241227,14.7132833374319,607880.090043935,0.0,1.0
2008-05-22,17.66,17.77,17.4,17.5,447000,14.7466846616939,14.8385383034146,14.5295760539906,14.6130793646458,535308.117119068,0.0,1.0
2008-05-23,17.47,17.76,17.26,17.52,357200,14.5880283714492,14.8301879723491,14.4126714190735,14.6297800267768,427767.470771657,0.0,1.0
2008-05-27,17.58,17.88,17.41,17.52,452400,14.6798820131698,14.9303919451352,14.5379263850561,14.6297800267768,541774.926587621,0.0,1.0
2008-05-28,17.73,17.8,17.55,17.69,391800,14.8051369791525,14.8635892966111,14.6548310199733,14.7717356548905,469202.953662753,0.0,1.0
2008-05-29,17.73,17.85,17.57,17.7,380400,14.8051369791525,14.9053409519387,14.6715316821043,14.780085985956,455550.800340253,0.0,1.0
2008-05-30,17.77,17.85,17.63,17.78,470000,14.8385383034146,14.9053409519387,14.7216336684974,14.8468886344801,562851.935225863,0.0,1.0
2008-06-02,17.29,17.8,16.89,17.75,549400,14.43772241227,14.8635892966111,14.1037091696495,14.8218376412835,657937.985559765,0.0,1.0
2008-06-03,16.93,17.5,16.74,17.38,839900,14.1371104939116,14.6130793646458,13.9784542036668,14.5128753918596,1005828.38382171,0.0,1.0
2008-06-04,17.35,17.55,16.88,16.89,497600,14.4878243986631,14.6548310199733,14.095358838584,14.1037091696495,595904.51695402,0.0,1.0
2008-06-05,17.8,17.81,17.24,17.36,642800,14.8635892966111,14.8719396276766,14.3959707569424,14.4961747297286,769789.838219544,0.0,1.0
2008-06-06,17.38,17.8,17.36,17.68,516000,14.5128753918596,14.8635892966111,14.4961747297286,14.763385323825,617939.57143946,0.0,1.0
2008-06-09,16.84,17.46,16.63,17.36,688700,14.061957514322,14.5796780403837,13.8866005619462,14.4961747297286,824757.718702238,0.0,1.0
2008-06-10,17.18,17.47,16.91,16.91,836600,14.3458687705494,14.5880283714492,14.1204098317806,14.1204098317806,1001876.44470204,0.0,1.0
2008-06-11,17.36,17.65,17.07,17.17,692700,14.4961747297286,14.7383343306284,14.2540151288287,14.3375184394839,829547.947938203,0.0,1.0
2008-06-12,17.45,17.79,17.37,17.52,620600,14.5713277093182,14.8552389655456,14.5045250607941,14.6297800267768,743204.065959938,0.0,1.0
2008-06-13,17.78,17.82,17.45,17.67,340500,14.8468886344801,14.8802899587421,14.5713277093182,14.7550349927595,407768.263711503,0.0,1.0
2008-06-16,17.94,18.1,17.47,17.79,830900,14.9804939315283,15.1140992285765,14.5880283714492,14.8552389655456,995050.368040786,0.0,1.0
2008-06-17,17.56,17.95,17.42,17.95,692600,14.6631813510388,14.9888442625938,14.5462767161217,14.9888442625938,829428.192207306,0.0,1.0
2008-06-18,17.4,17.58,17.19,17.44,698300,14.5295760539906,14.6798820131698,14.3542191016149,14.5629773782527,836254.268868557,0.0,1.0
2008-06-19,17.76,17.78,17.37,17.47,374500,14.8301879723491,14.8468886344801,14.5045250607941,14.5880283714492,448485.212217203,0.0,1.0
2008-06-20,17.5,17.91,17.31,17.51,873300,14.6130793646458,14.9554429383317,14.454423074401,14.6214296957113,1045826.79794201,0.0,1.0
2008-06-23,17.18,17.78,17.15,17.58,352700,14.3458687705494,14.8468886344801,14.3208177773528,14.6798820131698,422378.462881195,0.0,1.0
2008-06-24,16.8,17.3,16.8,17.03,716300,14.0285561900599,14.4460727433355,14.0285561900599,14.2206138045667,857810.300430398,0.0,1.0
2008-06-25,17.31,17.54,16.93,16.93,678700,14.454423074401,14.6464806889078,14.1371104939116,14.1371104939116,812782.145612329,0.0,1.0
2008-06-26,16.89,17.11,16.75,17.06,444000,14.1037091696495,14.2874164530908,13.9868045347324,14.2456647977632,531715.445192094,0.0,1.0
2008-06-27,17.11,17.21,16.61,16.91,991000,14.2874164530908,14.3709197637459,13.8698998998152,14.1204098317806,1186779.29321028,0.0,1.0
2008-06-30,16.34,17.11,16.34,17.08,782100,13.6444409610464,14.2874164530908,13.6444409610464,14.2623654598943,936609.571362016,0.0,1.0
2008-07-01,16.47,16.63,16.18,16.2,602700,13.752995264898,13.8866005619462,13.5108356639982,13.5275363261292,721767.790128998,0.0,1.0
2008-07-02,15.98,16.57,15.92,16.39,598600,13.3438290426879,13.8364985755531,13.2937270562949,13.6861926163739,716857.805162135,0.0,1.0
2008-07-03,16.03,16.15,15.76,16.02,351300,13.3855806980155,13.4857846708016,13.1601217592467,13.37723036695,420701.882648609,0.0,1.0
2008-07-07,16.23,16.54,16.0,16.06,705700,13.5525873193257,13.8114475823566,13.360529704819,13.410631691212,845116.192955093,0.0,1.0
2008-07-08,16.58,16.63,16.05,16.29,629000,13.8448489066187,13.8866005619462,13.4022813601465,13.6026893057188,753263.547355463,0.0,1.0
2008-07-09,15.98,16.6,15.92,16.55,453600,13.3438290426879,13.8615495687497,13.2937270562949,13.8197979134221,543211.99535841,0.0,1.0
2008-07-10,16.27,16.47,15.84,15.95,480600,13.5859886435878,13.752995264898,13.2269244077708,13.3187780494914,575546.04270117,0.0,1.0
2008-07-11,16.7,16.82,15.99,16.06,535600,13.9450528794048,14.0452568521909,13.3521793737535,13.410631691212,641411.694695687,0.0,1.0
2008-07-14,16.11,17.0,16.09,16.95,534600,13.4523833465396,14.1955628113702,13.4356826844086,14.1538111560426,640214.137386696,0.0,1.0
2008-07-15,16.2,16.41,15.95,15.96,843700,13.5275363261292,13.702893278505,13.3187780494914,13.3271283805569,1010379.10159588,0.0,1.0
2008-07-16,17.03,17.15,16.23,16.3,637400,14.2206138045667,14.3208177773528,13.5525873193257,13.6110396367843,763323.028750991,0.0,1.0
2008-07-17,17.37,17.59,17.04,17.04,805700,14.5045250607941,14.6882323442354,14.2289641356322,14.2289641356322,964871.92385421,0.0,1.0
2008-07-18,17.57,17.66,17.14,17.44,641700,14.6715316821043,14.7466846616939,14.3124674462873,14.5629773782527,768472.525179655,0.0,1.0
2008-07-21,17.51,17.79,17.43,17.67,286400,14.6214296957113,14.8552389655456,14.5546270471872,14.7550349927595,342980.413295079,0.0,1.0
2008-07-22,18.37,18.4,17.31,17.46,461900,15.3395581673453,15.3646091605418,14.454423074401,14.5796780403837,553151.721023035,0.0,1.0
2008-07-23,19.02,19.11,18.13,18.34,989500,15.8823296866036,15.9574826661932,15.139150221773,15.3145071741487,1184982.95724679,0.0,1.0
2008-07-24,14.68,18.52,14.3,18.52,3073100,12.2582860041714,15.464813133328,11.940973423682,15.464813133328,3680213.36626086,0.0,1.0
2008-07-25,14.31,14.81,14.17,14.67,1975700,11.9493237547475,12.3668403080231,11.8324191198303,12.2499356731059,2366013.97537391,0.0,1.0
2008-07-28,14.51,14.53,14.14,14.34,982100,12.1163303760577,12.1330310381887,11.8073681266338,11.974374747944,1176121.03316026,0.0,1.0
2008-07-29,14.92,15.095,14.51,14.57,1155300,12.4586939497437,12.6048247433902,12.1163303760577,12.1664323624508,1383537.95907753,0.0,1.0
2008-07-30,14.68,14.92,14.42,14.77,869500,12.2582860041714,12.4586939497437,12.0411773964681,12.333438983761,1041276.08016785,0.0,1.0
2008-07-31,14.64,14.97,14.48,14.48,802800,12.2248846799094,12.5004456050713,12.0912793828612,12.0912793828612,961399.007658132,0.0,1.0
2008-08-01,15.25,15.35,14.54,14.55,986500,12.7342548749056,12.8177581855607,12.1413813692542,12.1497317003198,1181390.28531982,0.0,1.0
2008-08-04,15.09,15.38,14.96,15.21,714700,12.6006495778574,12.8428091787572,12.4920952740057,12.7008535506435,855894.20873601,0.0,1.0
2008-08-05,15.96,16.0,15.22,15.32,665300,13.3271283805569,13.360529704819,12.709203881709,12.7927071923642,796734.877671847,0.0,1.0
2008-08-06,15.97,16.08,15.7,15.91,667400,13.3354787116224,13.4273323533431,13.1100197728536,13.2853767252294,799249.748020729,0.0,1.0
2008-08-07,15.88,16.12,15.73,15.83,573200,13.2603257320328,13.4607336776051,13.1350707660502,13.2185740767053,686439.849513757,0.0,1.0
2008-08-08,16.85,17.02,15.8,15.86,644500,14.0703078453875,14.2122634735012,13.1935230835087,13.2436250699018,771825.685644827,0.0,1.0
2008-08-11,17.3,17.5,16.44,16.81,876400,14.4460727433355,14.6130793646458,13.7279442717015,14.0369065211254,1049539.22559989,0.0,1.0
2008-08-12,17.31,17.54,17.12,17.3,686400,14.454423074401,14.6464806889078,14.2957667841563,14.4460727433355,822003.336891561,0.0,1.0
2008-08-13,16.94,17.62,16.76,17.4,656000,14.1454608249771,14.7132833374319,13.9951548657979,14.5295760539906,785597.594698227,0.0,1.0
2008-08-14,17.37,17.44,16.655,16.76,955700,14.5045250607941,14.5629773782527,13.90747638961,13.9951548657979,1144505.52020289,0.0,1.0
2008-08-15,17.59,18.6,17.3701,17.43,728900,14.6882323442354,15.5316157818521,14.5046085641048,14.5546270471872,872899.522523683,0.0,1.0
2008-08-18,17.45,18.16,17.33,18.1,522600,14.5713277093182,15.1642012149695,14.471123736532,15.1140992285765,625843.449678801,0.0,1.0
2008-08-19,17.02,17.4,16.88,17.19,645900,14.2122634735012,14.5295760539906,14.095358838584,14.3542191016149,773502.265877415,0.0,1.0
2008-08-20,16.92,17.1875,16.72,17.05,691900,14.1287601628461,14.3521315188485,13.9617535415358,14.2373144666977,828589.902091009,0.0,1.0
2008-08-21,16.79,17.07,16.6,16.76,424300,14.0202058589944,14.2540151288287,13.8615495687497,13.9951548657979,508123.566204966,0.0,1.0
2008-08-22,16.98,17.12,16.64,16.9,339800,14.1788621492391,14.2957667841563,13.8949508930117,14.112059500715,406929.973595211,0.0,1.0
2008-08-25,16.39,16.94,16.28,16.89,386800,13.6861926163739,14.1454608249771,13.5943389746533,14.1037091696495,463215.167117797,0.0,1.0
2008-08-26,15.99,16.4,15.77,16.35,470400,13.3521793737535,13.6945429474394,13.1684720903122,13.6527912921119,563330.958149459,0.0,1.0
2008-08-27,16.09,16.37,15.93,15.96,391100,13.4356826844086,13.6694919542429,13.3020773873604,13.3271283805569,468364.663546458,0.0,1.0
2008-08-28,16.16,16.23,15.8,16.01,637700,13.4941350018672,13.5525873193257,13.1935230835087,13.3688800358845,763682.295943686,0.0,1.0
2008-08-29,16.49,16.78,16.015,16.13,652200,13.7696959270291,14.0118555279289,13.3730552014172,13.4690840086706,781046.876924058,0.0,1.0
2008-09-02,16.35,17.0,16.11,16.74,539100,13.6527912921119,14.1955628113702,13.4523833465396,13.9784542036668,645603.145277155,0.0,1.0
2008-09-03,15.99,16.49,15.81,16.36,570700,13.3521793737535,13.7696959270291,13.2018734145742,13.6611416231774,683445.956241276,0.0,1.0
2008-09-04,15.37,15.82,15.27,15.82,364300,12.8344588476917,13.2102237456398,12.7509555370366,13.2102237456398,436270.127665495,0.0,1.0
2008-09-05,15.37,15.55,14.97,15.3,493500,12.8344588476917,12.9847648068709,12.5004456050713,12.7760065302331,590994.531987158,0.0,1.0
2008-09-08,15.8,15.95,15.28,15.74,450200,13.1935230835087,13.3187780494914,12.7593058681021,13.1434210971157,539140.30050784,0.0,1.0
2008-09-09,15.16,16.19,15.11,15.59,536400,12.659101895316,13.5191859950637,12.6173502399884,13.018166131133,642369.740542879,0.0,1.0
2008-09-10,15.6,15.72,15.2,15.37,378600,13.0265164621985,13.1267204349846,12.692503219578,12.8344588476917,453395.197184068,0.0,1.0
2008-09-11,15.8,15.86,15.16,15.46,404000,13.1935230835087,13.2436250699018,12.659101895316,12.9096118272813,483813.152832446,0.0,1.0
2008-09-12,15.5,15.75,15.18,15.72,416900,12.9430131515434,13.1517714281812,12.675802557447,13.1267204349846,499261.64211843,0.0,1.0
2008-09-15,15.05,15.61,14.99,15.14,328900,12.5672482535953,13.034866793264,12.5171462672023,12.642401233185,393876.598927207,0.0,1.0
2008-09-16,15.54,15.61,14.5,14.5,555700,12.9764144758054,13.034866793264,12.1079800449922,12.1079800449922,665482.596606411,0.0,1.0
2008-09-17,14.75,15.27,14.67,15.13,728600,12.31673832163,12.7509555370366,12.2499356731059,12.6340509021194,872540.255330988,0.0,1.0
2008-09-18,15.48,16.19,14.59,15.16,1326100,12.9263124894124,13.5191859950637,12.1831330245818,12.659101895316,1588080.74745322,0.0,1.0
2008-09-19,15.71,16.5,15.0,15.0,1459100,13.1183701039191,13.7780462580946,12.5254965982678,12.5254965982678,1747355.86954906,0.0,1.0
2008-09-22,14.84,15.55,14.645,15.55,459400,12.3918913012196,12.9847648068709,12.2290598454421,12.9847648068709,550157.827750557,0.0,1.0
2008-09-23,14.73,15.27,14.66,14.99,509900,12.300037659499,12.7509555370366,12.2415853420404,12.5171462672023,610634.471854611,0.0,1.0
2008-09-24,14.66,14.78,14.5,14.78,585900,12.2415853420404,12.3417893148265,12.1079800449922,12.3417893148265,701648.827337943,0.0,1.0
2008-09-25,14.64,14.73,14.5,14.7,758800,12.2248846799094,12.300037659499,12.1079800449922,12.2749866663024,908706.48606252,0.0,1.0
2008-09-26,15.09,15.16,14.19,14.46,905600,12.6006495778574,12.659101895316,11.8491197819613,12.0745787207301,1084507.89902243,0.0,1.0
2008-09-29,14.28,14.85,14.0,14.78,1004800,11.9242727615509,12.4002416322851,11.6904634917166,12.3417893148265,1203305.58407436,0.0,1.0
2008-09-30,14.08,14.38,13.88,14.38,831800,11.7572661402407,12.0077760722061,11.5902595189305,12.0077760722061,996128.16961888,0.0,1.0
2008-10-01,14.27,14.36,13.86,13.98,673800,11.9159224304854,11.991075410075,11.5735588567994,11.6737628295856,806914.114798272,0.0,1.0
2008-10-02,13.47,14.23,13.46,14.21,473100,11.2478959452445,11.8825211062234,11.239545614179,11.8658204440924,566564.362883735,0.0,1.0
2008-10-03,13.27,14.02,13.256,13.63,578300,11.0808893239342,11.7071641538476,11.0691988604425,11.3815012422927,692547.391789613,0.0,1.0
2008-10-06,12.7,12.86,11.65,12.27,993800,10.6049204532001,10.7385257502482,9.72813569132131,10.2458562173831,1190132.45367545,0.0,1.0
2008-10-07,11.14,12.73,11.11,12.73,1092200,9.30226880698021,10.6299714463966,9.27721781378367,10.6299714463966,1307972.09288019,0.0,1.0
2008-10-08,10.83,11.57,10.7,11.02,1035200,9.04340854394934,9.66133304279722,8.93485424009769,9.20206483419407,1239711.32626769,0.0,1.0
2008-10-09,10.04,11.07,9.96,10.95,827200,8.3837323897739,9.24381648952163,8.31692974124981,9.14361251673548,990619.405997521,0.0,1.0
2008-10-10,10.27,10.3,8.75,9.75,1843300,8.57579000428068,8.60084099747721,7.30653968232288,8.14157278887406,2207457.38766348,0.0,1.0
2008-10-13,10.88,10.88,10.23,10.69,912800,9.0851601992769,9.0851601992769,8.54238868001863,8.92650390903218,1093130.31164717,0.0,1.0
2008-10-14,10.54,11.19,10.23,10.99,709400,8.8012489430495,9.34402046230777,8.54238868001863,9.17701384099753,849547.154998357,0.0,1.0
2008-10-15,9.73,10.38,9.68,10.38,919800,8.12487212674304,8.66764364600131,8.08312047141548,8.66764364600131,1101513.21281011,0.0,1.0
2008-10-16,9.79,10.1,9.39,10.05,1994100,8.17497411313611,8.43383437616698,7.84096087051564,8.39208272083942,2388049.02985935,0.0,1.0
2008-10-17,9.86,10.41,9.33,9.44,808000,8.23342643059469,8.69269463919784,7.79085888412256,7.88271252584319,967626.30566489,0.0,1.0
2008-10-20,10.12,10.13,9.75,9.92,1288700,8.450535038298,8.45888536936351,8.14157278887406,8.28352841698776,1543292.10409696,0.0,1.0
2008-10-21,9.68,9.9,9.49,9.82,828100,8.08312047141548,8.26682775485674,7.92446418117075,8.20002510633264,991697.207575612,0.0,1.0
2008-10-22,9.44,9.71,9.19,9.19,1173800,7.88271252584319,8.10817146461202,7.6739542492054,7.6739542492054,1405692.76929387,0.0,1.0
2008-10-23,9.6,9.84,9.19,9.44,1528800,8.01631782289138,8.21672576846367,7.6739542492054,7.88271252584319,1830825.61398575,0.0,1.0
2008-10-24,9.28,9.71,8.87,8.95,1040500,7.749107228795,8.10817146461202,7.40674365510902,7.47354630363311,1246058.38000534,0.0,1.0
2008-10-27,9.31,9.77,9.04,9.15,752000,7.77415822199154,8.15827345100509,7.54869928322272,7.64055292494335,900563.096361382,0.0,1.0
2008-10-28,10.39,10.39,9.39,9.51,681100,8.67599397706682,8.67599397706682,7.84096087051564,7.94116484330178,815656.283153906,0.0,1.0
2008-10-29,10.18,10.6,10.02,10.53,524800,8.50063702469107,8.85135092944257,8.36703172764288,8.79289861198399,628478.075758582,0.0,1.0
2008-10-30,11.01,11.1,10.34,10.47,635900,9.19371450312856,9.26886748271816,8.63424232173926,8.74279662559092,761526.692787504,0.0,1.0
2008-10-31,11.99,12.09,10.76,10.94,893900,10.0120469475487,10.0955502582038,8.98495622649076,9.13526218566997,1070496.47850724,0.0,1.0
2008-11-03,12.13,12.41,12.0,12.07,732400,10.1289515824659,10.3627608523002,10.0203972786142,10.0788495960728,877090.973105154,0.0,1.0
2008-11-04,12.17,12.62,11.94,12.3,556100,10.1623529067279,10.538117804676,9.97029529222116,10.2709072105796,665961.619530008,0.0,1.0
2008-11-05,11.75,12.07,11.66,11.98,551900,9.81163900197643,10.0788495960728,9.73648602238683,10.0036966164832,660931.878832243,0.0,1.0
2008-11-06,11.7,12.04,11.61,11.68,611100,9.76988734664887,10.0537986028763,9.69473436705927,9.75318668451785,731827.271524523,0.0,1.0
2008-11-07,11.83,12.09,11.53,11.81,365400,9.87844165050053,10.0955502582038,9.62793171853517,9.8617409883695,437587.440705384,0.0,1.0
2008-11-10,11.8,12.18,11.6,12.18,593700,9.85339065730399,10.1707032377934,9.68638403599376,10.1707032377934,710989.774348076,0.0,1.0
2008-11-11,11.79,12.15,11.61,11.65,628000,9.84504032623848,10.1456522445969,9.69473436705927,9.72813569132131,752065.990046474,0.0,1.0
2008-11-12,10.85,11.82,10.81,11.66,678900,9.06010920608037,9.87009131943502,9.02670788181832,9.73648602238683,813021.657074125,0.0,1.0
2008-11-13,11.65,11.65,10.15,10.89,711700,9.72813569132131,9.72813569132131,8.47558603149454,9.09351053034241,852301.536809037,0.0,1.0
2008-11-14,10.97,11.99,10.92,11.48,371100,9.16031317886651,10.0120469475487,9.11856152353895,9.58618006320761,444413.517366634,0.0,1.0
2008-11-17,11.02,11.36,10.73,11.1,503100,9.20206483419407,9.48597609042147,8.95990523329422,9.26886748271816,602491.082153472,0.0,1.0
2008-11-18,11.19,11.72,10.8,11.03,576300,9.34402046230777,9.7865880087799,9.01835755075281,9.21041516525958,690152.277171629,0.0,1.0
2008-11-19,10.28,11.48,10.22,11.15,483000,8.58414033534619,9.58618006320761,8.53403834895312,9.31061913804572,578420.18024275,0.0,1.0
2008-11-20,9.98,10.97,9.95,10.17,623100,8.33363040338083,9.16031317886651,8.3085794101843,8.49228669362556,746197.959232417,0.0,1.0
2008-11-21,10.69,10.73,9.5027,10.14,607000,8.92650390903218,8.95990523329422,7.93506910162395,8.46723570042902,726917.286557658,0.0,1.0
2008-11-24,11.19,11.43,10.55,10.59,561700,9.34402046230777,9.54442840788005,8.80959927411501,8.84300059837706,672667.940460357,0.0,1.0
2008-11-25,11.48,11.48,10.95,11.29,369600,9.58618006320761,9.58618006320761,9.14361251673548,9.42752377296289,442617.181403148,0.0,1.0
2008-11-26,12.2,12.45,11.13,11.16,788300,10.1874038999245,10.3961621765623,9.2939184759147,9.31896946911123,944034.42667776,0.0,1.0
2008-11-28,12.68,12.69,12.09,12.31,193900,10.588219791069,10.5965701221345,10.0955502582038,10.2792575416451,232206.362213394,0.0,1.0
2008-12-01,11.0,12.38,10.91,12.35,695400,9.18536417206304,10.3377098591037,9.11021119247344,10.3126588659071,832781.352672481,0.0,1.0
2008-12-02,11.43,11.45,9.75,10.06,855800,9.54442840788005,9.56112907001108,8.14157278887406,8.40043305190493,1024869.54503467,0.0,1.0
2008-12-03,11.74,11.9,10.89,11.11,1053300,9.80328867091092,9.93689396795911,9.09351053034241,9.27721781378367,1261387.11356043,0.0,1.0
2008-12-04,11.21,12.19,10.91,11.64,540400,9.36072112443879,10.179053568859,9.11021119247344,9.7197853602558,647159.969778845,0.0,1.0
2008-12-05,12.08,12.09,10.73,11.08,578900,10.0871999271383,10.0955502582038,8.95990523329422,9.25216682058714,693265.926175007,0.0,1.0
2008-12-08,12.65,12.88,12.17,12.41,536200,10.5631687978725,10.7552264123793,10.1623529067279,10.3627608523002,642130.229081081,0.0,1.0
2008-12-09,12.39,12.97,12.13,12.41,532300,10.3460601901692,10.8303793919689,10.1289515824659,10.3627608523002,637459.755576015,0.0,1.0
2008-12-10,12.64,12.81,12.2,12.27,377700,10.554818466807,10.6967740949207,10.1874038999245,10.2458562173831,452317.395605976,0.0,1.0
2008-12-11,12.02,12.64,11.87,12.46,446400,10.0370979407453,10.554818466807,9.91184297476257,10.4045125076278,534589.582733669,0.0,1.0
2008-12-12,12.86,12.93,11.49,11.8,460000,10.7385257502482,10.7969780677068,9.59453039427313,9.85339065730399,550876.362135954,0.0,1.0
2008-12-15,12.72,13.0,12.2375,12.95,661600,10.6216211153311,10.8554303851654,10.2187176414201,10.8136787298379,792303.915628577,0.0,1.0
2008-12-16,13.28,13.45,12.77,12.96,893100,11.0892396549997,11.2311952831134,10.6633727706586,10.8220290609034,1069538.43266005,0.0,1.0
2008-12-17,13.17,13.48,13.0,13.1,655300,10.9973860132791,11.25624627631,10.8554303851654,10.9389336958205,784759.304581935,0.0,1.0
2008-12-18,13.23,13.43,12.83,13.14,600700,11.0474879996722,11.2144946209824,10.7134747570517,10.9723350200826,719372.675511013,0.0,1.0
2008-12-19,12.93,13.43,12.84,13.22,1163400,10.7969780677068,11.2144946209824,10.7218250881172,11.0391376686067,1393238.17328037,0.0,1.0
2008-12-22,12.63,12.98,12.37,12.93,778600,10.5464681357415,10.8387297230344,10.3293595280382,10.7969780677068,932418.120780546,0.0,1.0
2008-12-23,12.4,12.81,12.26,12.81,502500,10.3544105212347,10.6967740949207,10.2375058863175,10.6967740949207,601772.547768078,0.0,1.0
2008-12-24,12.29,12.46,12.17,12.38,181800,10.2625568795141,10.4045125076278,10.1623529067279,10.3377098591037,217715.9187746,0.0,1.0
2008-12-26,12.22,12.37,12.04,12.37,355800,10.2041045620555,10.3293595280382,10.0537986028763,10.3293595280382,426090.890539069,0.0,1.0
2008-12-29,11.89,12.255,11.82,12.22,554900,9.9285436368936,10.2333307207848,9.87009131943502,10.2041045620555,664524.550759217,0.0,1.0
2008-12-30,12.35,12.38,11.72,12.0,1296800,10.3126588659071,10.3377098591037,9.7865880087799,10.0203972786142,1552992.31829979,0.0,1.0
2008-12-31,12.77,12.89,12.43,12.47,651300,10.6633727706586,10.7635767434448,10.3794615144312,10.4128628386933,779969.075345972,0.0,1.0
2009-01-02,12.89,13.0,12.55,12.92,522500,10.7635767434448,10.8554303851654,10.4796654872174,10.7886277366413,625723.693947901,0.0,1.0
2009-01-05,13.13,13.21,12.795,12.84,449000,10.9639846890171,11.0307873375412,10.6842485983224,10.7218250881172,537703.231737047,0.0,1.0
2009-01-06,13.41,13.6,13.07,13.22,691800,11.1977939588514,11.3564502490961,10.913882702624,11.0391376686067,828470.146360112,0.0,1.0
2009-01-07,13.0,13.22,12.75,13.14,416200,10.8554303851654,11.0391376686067,10.6466721085276,10.9723350200826,498423.352002138,0.0,1.0
2009-01-08,12.87,13.1,12.57,13.02,537300,10.7468760813138,10.9389336958205,10.4963661493484,10.8721310472964,643447.542120969,0.0,1.0
2009-01-09,12.43,12.9,12.35,12.83,864300,10.3794615144312,10.7719270745103,10.3126588659071,10.7134747570517,1035048.7821611,0.0,1.0
2009-01-12,12.4,12.65,12.25,12.45,476600,10.3544105212347,10.5631687978725,10.229155555252,10.3961621765623,570755.813465206,0.0,1.0
2009-01-13,12.41,12.65,12.15,12.31,421600,10.3627608523002,10.5631687978725,10.1456522445969,10.2792575416451,504890.161470691,0.0,1.0
2009-01-14,12.13,12.37,11.83,11.98,607800,10.1289515824659,10.3293595280382,9.87844165050053,10.0036966164832,727875.33240485,0.0,1.0
2009-01-15,12.45,12.57,11.82,12.15,360000,10.3961621765623,10.4963661493484,9.87009131943502,10.1456522445969,431120.63123683,0.0,1.0
2009-01-16,12.62,12.67,12.15,12.55,398100,10.538117804676,10.5798694600035,10.1456522445969,10.4796654872174,476747.564709395,0.0,1.0
2009-01-20,11.39,12.46,11.37,12.46,508300,9.51102708361801,10.4045125076278,9.49432642148698,10.4045125076278,608718.380160227,0.0,1.0
2009-01-21,11.54,11.71,11.23,11.59,949000,9.63628204960068,9.77823767771439,9.37742178656982,9.67803370492824,1136481.88623265,0.0,1.0
2009-01-22,11.21,11.5,10.98,11.26,388700,9.36072112443879,9.60288072533864,9.16866350993202,9.40247277976635,465490.52600488,0.0,1.0
2009-01-23,11.1,11.4,10.78,10.95,447000,9.26886748271816,9.51937741468352,9.00165688862178,9.14361251673548,535308.117119066,0.0,1.0
2009-01-26,11.56,11.73,11.14,11.14,294100,9.65298271173171,9.79493833984541,9.30226880698021,9.30226880698021,352201.604574312,0.0,1.0
2009-01-27,11.69,11.87,11.49,11.57,276400,9.76153701558336,9.91184297476257,9.59453039427313,9.66133304279722,331004.840205168,0.0,1.0
2009-01-28,12.22,12.39,11.76,11.92,272500,10.2041045620555,10.3460601901692,9.81998933304195,9.95359463009014,326334.366700102,0.0,1.0
2009-01-29,11.76,12.19,11.69,12.13,374100,9.81998933304195,10.179053568859,9.76153701558336,10.1289515824659,448006.189293608,0.0,1.0
2009-01-30,11.74,12.15,11.68,11.98,421100,9.80328867091092,10.1456522445969,9.75318668451785,10.0036966164832,504291.382816194,0.0,1.0
2009-02-02,12.06,12.18,11.52,11.61,491100,10.0704992650073,10.1707032377934,9.61958138746966,9.69473436705927,588120.394445578,0.0,1.0
2009-02-03,11.85,12.31,11.62,12.19,876900,9.89514231263155,10.2792575416451,9.70308469812478,10.179053568859,1050138.00425438,0.0,1.0
2009-02-04,11.89,12.44,11.85,11.89,454100,9.9285436368936,10.3878118454968,9.89514231263155,9.9285436368936,543810.774012904,0.0,1.0
2009-02-05,12.15,12.98,11.74,12.98,709500,10.1456522445969,10.8387297230344,9.80328867091092,10.8387297230344,849666.910729257,0.0,1.0
2009-02-06,12.37,12.49,12.07,12.07,439600,10.3293595280382,10.4295635008243,10.0788495960728,10.0788495960728,526446.19303253,0.0,1.0
2009-02-09,12.22,12.47,12.12,12.29,614600,10.2041045620555,10.4128628386933,10.1206012514004,10.2625568795141,736018.722105991,0.0,1.0
2009-02-10,11.51,12.24,11.39,12.13,630800,9.61123105640415,10.2208052241865,9.51102708361801,10.1289515824659,755419.150511649,0.0,1.0
2009-02-11,11.37,11.98,11.28,11.61,411600,9.49432642148698,10.0036966164832,9.41917344189737,9.69473436705927,492914.588380778,0.0,1.0
2009-02-12,11.48,11.54,11.0,11.22,415500,9.58618006320761,9.63628204960068,9.18536417206304,9.3690714555043,497585.061885844,0.0,1.0
2009-02-13,11.54,11.9,11.4,11.53,266900,9.63628204960068,9.93689396795911,9.51937741468352,9.62793171853517,319628.045769751,0.0,1.0
2009-02-17,11.56,11.74,11.04,11.13,728200,9.65298271173171,9.80328867091092,9.21876549632509,9.2939184759147,872061.232407392,0.0,1.0
2009-02-18,11.39,11.73,11.35,11.71,466900,9.51102708361801,9.79493833984541,9.47762575935596,9.77823767771439,559139.507567991,0.0,1.0
2009-02-19,11.11,11.62,11.09,11.42,744700,9.27721781378367,9.70308469812478,9.26051715165265,9.53607807681454,891820.928005747,0.0,1.0
2009-02-20,10.57,11.03,10.25,10.95,1268100,8.82629993624603,9.21041516525958,8.55908934214965,9.14361251673548,1518622.42353174,0.0,1.0
2009-02-23,10.16,10.97,10.13,10.7,726500,8.48393636256005,9.16031317886651,8.45888536936351,8.93485424009769,870025.384982107,0.0,1.0
2009-02-24,10.49,10.66,10.15,10.34,539400,8.75949728772194,8.90145291583564,8.47558603149454,8.63424232173926,645962.412469853,0.0,1.0
2009-02-25,10.17,10.45,10.0,10.45,533600,8.49228669362556,8.72609596345989,8.35033106551186,8.72609596345989,639016.580077704,0.0,1.0
2009-02-26,10.03,10.35,10.02,10.21,507900,8.37538205870839,8.64259265280477,8.36703172764288,8.52568801788761,608239.357236631,0.0,1.0
2009-02-27,9.77,10.18,9.77,9.92,664100,8.15827345100509,8.50063702469107,8.15827345100509,8.28352841698776,795297.808901055,0.0,1.0
2009-03-02,9.51,9.86,9.48,9.64,577100,7.94116484330178,8.23342643059469,7.91611385010524,8.04971914715343,691110.323018821,0.0,1.0
2009-03-03,9.46,9.79,9.45,9.7,584400,7.89941318797422,8.17497411313611,7.89106285690871,8.0998211335465,699852.491374457,0.0,1.0
2009-03-04,9.75,9.95,9.52,9.75,482600,8.14157278887406,8.3085794101843,7.94951517436729,8.14157278887406,577941.157319153,0.0,1.0
2009-03-05,9.09,9.67,9.04,9.54,477800,7.59045093855028,8.07477014034997,7.54869928322272,7.96621583649831,572192.882235995,0.0,1.0
2009-03-06,9.13,9.41,8.85,9.24,469200,7.62385226281233,7.85766153264666,7.39004299297799,7.71570590453296,561893.889378671,0.0,1.0
2009-03-09,8.67,9.19,8.6,8.94,412500,7.23973703379878,7.6739542492054,7.1812847163402,7.4651959725676,493992.38995887,0.0,1.0
2009-03-10,9.37,9.51,8.78,8.78,830100,7.82426020838461,7.94116484330178,7.33159067551941,7.33159067551941,994092.322193595,0.0,1.0
2009-03-11,9.58,9.93,9.37,9.4,404700,7.99961716076036,8.29187874805327,7.82426020838461,7.84931120158115,484651.442948739,0.0,1.0
2009-03-12,10.1,10.16,9.41,9.51,449500,8.43383437616698,8.48393636256005,7.85766153264666,7.94116484330178,538302.010391544,0.0,1.0
2009-03-13,10.3,10.41,9.91,10.17,325000,8.60084099747721,8.69269463919784,8.27517808592225,8.49228669362556,389206.12542214,0.0,1.0
2009-03-16,10.51,10.96,10.43,10.43,745600,8.77619794985296,9.151962847801,8.70939530132887,8.70939530132887,892898.729583839,0.0,1.0
2009-03-17,10.62,10.65,10.18,10.65,510500,8.86805159157359,8.89310258477013,8.50063702469107,8.89310258477013,611353.006240008,0.0,1.0
2009-03-18,10.54,10.67,9.91,10.05,790200,8.8012489430495,8.90980324690115,8.27517808592225,8.39208272083942,946309.785564846,0.0,1.0
2009-03-19,10.69,10.85,10.56,10.72,314200,8.92650390903218,9.06010920608037,8.81794960518052,8.95155490222871,376272.506485035,0.0,1.0
2009-03-20,10.03,10.8,9.84,10.8,809500,8.37538205870839,9.01835755075281,8.21672576846367,9.01835755075281,969422.641628377,0.0,1.0
2009-03-23,11.03,11.03,10.2,10.4,482400,9.21041516525958,9.21041516525958,8.51733768682209,8.68434430813233,577701.645857355,0.0,1.0
2009-03-24,10.52,11.01,10.44,10.83,445600,8.78454828091847,9.19371450312856,8.71774563239438,9.04340854394934,533631.536886479,0.0,1.0
2009-03-25,11.01,11.18,10.55,10.63,515700,9.19371450312856,9.33567013124226,8.80959927411501,8.87640192263911,617580.304246762,0.0,1.0
2009-03-26,11.57,11.57,10.92,11.0,642500,9.66133304279722,9.66133304279722,9.11856152353895,9.18536417206304,769430.571026846,0.0,1.0
2009-03-27,11.3,11.52,11.19,11.19,593000,9.4358741040284,9.61958138746966,9.34402046230777,9.34402046230777,710151.484231782,0.0,1.0
2009-03-30,11.01,11.14,10.6,11.14,365600,9.19371450312856,9.30226880698021,8.85135092944257,9.30226880698021,437826.952167183,0.0,1.0
2009-03-31,11.2,11.5,11.0,11.21,444900,9.35237079337328,9.60288072533864,9.18536417206304,9.36072112443879,532793.246770185,0.0,1.0
2009-04-01,11.39,11.41,10.77,11.03,383500,9.51102708361801,9.52772774574903,8.99330655755627,9.21041516525958,459263.227998125,0.0,1.0
2009-04-02,12.28,12.46,11.37,11.5,615700,10.2542065484486,10.4045125076278,9.49432642148698,9.60288072533864,737336.035145879,0.0,1.0
2009-04-03,12.37,12.57,11.69,12.16,421200,10.3293595280382,10.4963661493484,9.76153701558336,10.1540025756624,504411.138547092,0.0,1.0
2009-04-06,12.33,12.39,12.01,12.24,420700,10.2959582037761,10.3460601901692,10.0287476096797,10.2208052241865,503812.359892599,0.0,1.0
2009-04-07,11.91,12.37,11.91,12.2,421800,9.94524429902462,10.3293595280382,9.94524429902462,10.1874038999245,505129.672932488,0.0,1.0
2009-04-08,12.17,12.26,11.89,12.04,350600,10.1623529067279,10.2375058863175,9.9285436368936,10.0537986028763,419863.592532316,0.0,1.0
2009-04-09,13.21,13.25,12.4,12.42,589000,11.0307873375412,11.0641886618032,10.3544105212347,10.3711111833657,705361.254995815,0.0,1.0
2009-04-13,12.78,13.21,12.449,13.09,404300,10.6717231017242,11.0307873375412,10.3953271434557,10.930583364755,484172.42002514,0.0,1.0
2009-04-14,12.32,12.68,12.16,12.62,406000,10.2876078727106,10.588219791069,10.1540025756624,10.538117804676,486208.267450428,0.0,1.0
2009-04-15,12.68,12.76,12.2,12.27,307900,10.588219791069,10.6550224395931,10.1874038999245,10.2458562173831,368727.895438392,0.0,1.0
2009-04-16,13.29,13.39,12.83,12.83,511800,11.0975899860653,11.1810932967204,10.7134747570517,10.7134747570517,612909.830741694,0.0,1.0
2009-04-17,13.71,13.81,13.24,13.34,447200,11.4483038908168,11.5318072014719,11.0558383307377,11.1393416413928,535547.628580863,0.0,1.0
2009-04-20,12.79,13.29,12.7,13.29,488400,10.6800734327897,11.0975899860653,10.6049204532001,11.0975899860653,584886.9897113,0.0,1.0
2009-04-21,13.45,13.55,12.65,12.78,487600,11.2311952831134,11.3146985937686,10.5631687978725,10.6717231017242,583928.943864112,0.0,1.0
2009-04-22,13.71,13.95,13.1,13.25,453500,11.4483038908168,11.648711836389,10.9389336958205,11.0641886618032,543092.239627507,0.0,1.0
2009-04-23,12.07,13.61,11.76,13.61,1686600,10.0788495960728,11.3648005801616,9.81998933304195,11.3648005801616,2019800.15734456,0.0,1.0
2009-04-24,11.85,12.13,11.57,12.13,980700,9.89514231263155,10.1289515824659,9.66133304279722,10.1289515824659,1174444.45292767,0.0,1.0
2009-04-27,11.65,11.86,11.46,11.65,918600,9.72813569132131,9.90349264369706,9.56947940107659,9.72813569132131,1100076.14403932,0.0,1.0
2009-04-28,11.73,11.96,11.49,11.5,483200,9.79493833984541,9.98699595435218,9.59453039427313,9.60288072533864,578659.691704548,0.0,1.0
2009-04-29,12.2,12.51,11.63,11.8,519800,10.1874038999245,10.4462641629553,9.71143502919029,9.85339065730399,622490.289213624,0.0,1.0
2009-04-30,12.13,12.45,12.09,12.35,609600,10.1289515824659,10.3961621765623,10.0955502582038,10.3126588659071,730030.935561034,0.0,1.0
2009-05-01,12.11,12.24,11.84,12.16,480500,10.1122509203349,10.2208052241865,9.88679198156604,10.1540025756624,575426.286970269,0.0,1.0
2009-05-04,12.31,12.565,12.06,12.19,292500,10.2792575416451,10.4921909838156,10.0704992650073,10.179053568859,350285.512879926,0.0,1.0
2009-05-05,12.21,12.46,11.99,12.21,364700,10.19575423099,10.4045125076278,10.0120469475487,10.19575423099,436749.15058909,0.0,1.0
2009-05-06,12.3,12.43,11.79,12.38,391600,10.2709072105796,10.3794615144312,9.84504032623848,10.3377098591037,468963.442200953,0.0,1.0
2009-05-07,11.68,12.42,11.58,12.25,338500,9.75318668451785,10.3711111833657,9.66968337386273,10.229155555252,405373.149093521,0.0,1.0
2009-05-08,11.95,11.95,11.52,11.81,471900,9.97864562328667,9.97864562328667,9.61958138746966,9.8617409883695,565127.294112947,0.0,1.0
2009-05-11,11.74,11.81,11.45,11.66,475200,9.80328867091092,9.8617409883695,9.56112907001108,9.73648602238683,569079.233232618,0.0,1.0
2009-05-12,11.63,11.92,11.4,11.78,407500,9.71143502919029,9.95359463009014,9.51937741468352,9.83668999517297,488004.603413914,0.0,1.0
2009-05-13,11.08,11.57,11.06,11.41,395600,9.25216682058714,9.66133304279722,9.23546615845611,9.52772774574903,473753.671436919,0.0,1.0
2009-05-14,11.9,11.98,11.05,11.16,637400,9.93689396795911,10.0036966164832,9.2271158273906,9.31896946911123,763323.028750991,0.0,1.0
2009-05-15,12.15,12.23,11.62,11.81,628300,10.1456522445969,10.212454893121,9.70308469812478,9.8617409883695,752425.257239172,0.0,1.0
2009-05-18,12.4,12.42,12.1,12.27,555900,10.3544105212347,10.3711111833657,10.1039005892693,10.2458562173831,665722.108068208,0.0,1.0
2009-05-19,12.32,12.685,12.09,12.42,785000,10.2876078727106,10.5923949566018,10.0955502582038,10.3711111833657,940082.487558093,0.0,1.0
2009-05-20,12.18,12.7,12.14,12.4,425600,10.1707032377934,10.6049204532001,10.1373019135314,10.3544105212347,509680.390706657,0.0,1.0
2009-05-21,11.87,12.12,11.64,12.06,461900,9.91184297476257,10.1206012514004,9.7197853602558,10.0704992650073,553151.721023036,0.0,1.0
2009-05-22,11.53,12.24,11.51,11.9,377800,9.62793171853517,10.2208052241865,9.61123105640415,9.93689396795911,452437.151336875,0.0,1.0
2009-05-26,12.0,12.15,11.45,11.46,559200,10.0203972786142,10.1456522445969,9.56112907001108,9.56947940107659,669674.047187881,0.0,1.0
2009-05-27,11.81,12.2,11.79,11.88,365900,9.8617409883695,10.1874038999245,9.84504032623848,9.92019330582809,438186.21935988,0.0,1.0
2009-05-28,11.91,12.14,11.5,11.85,352600,9.94524429902462,10.1373019135314,9.60288072533864,9.89514231263155,422258.707150297,0.0,1.0
2009-05-29,12.2,12.22,11.71,11.78,473900,10.1874038999245,10.2041045620555,9.77823767771439,9.83668999517297,567522.408730928,0.0,1.0
2009-06-01,13.0,13.08,12.33,12.39,408900,10.8554303851654,10.9222330336895,10.2959582037761,10.3460601901692,489681.183646502,0.0,1.0
2009-06-02,12.93,13.28,12.61,13.01,474300,10.7969780677068,11.0892396549997,10.5297674736105,10.8637807162309,568001.431654528,0.0,1.0
2009-06-03,13.35,13.39,12.71,12.84,365000,11.1476919724583,11.1810932967204,10.6132707842656,10.7218250881172,437108.417781789,0.0,1.0
2009-06-04,13.77,13.81,13.37,13.43,278700,11.4984058772098,11.5318072014719,11.1643926345894,11.2144946209824,333759.222015848,0.0,1.0
2009-06-05,13.95,14.08,13.76,13.86,315500,11.648711836389,11.7572661402407,11.4900555461443,11.5735588567994,377829.330986725,0.0,1.0
2009-06-08,14.0,14.23,13.68,13.92,331500,11.6904634917166,11.8825211062234,11.4232528976202,11.6236608431925,396990.247930583,0.0,1.0
2009-06-09,13.92,14.17,13.92,14.11,268900,11.6236608431925,11.8324191198303,11.6236608431925,11.7823171334372,322023.160387734,0.0,1.0
2009-06-10,13.93,14.23,13.7,14.0,593800,11.632011174258,11.8825211062234,11.4399535597512,11.6904634917166,711109.530078976,0.0,1.0
2009-06-11,14.23,14.36,13.86,13.99,408900,11.8825211062234,11.991075410075,11.5735588567994,11.6821131606511,489681.183646501,0.0,1.0
2009-06-12,14.5,14.63,14.02,14.16,461900,12.1079800449922,12.2165343488438,11.7071641538476,11.8240687887648,553151.721023035,0.0,1.0
2009-06-15,14.58,14.61,14.14,14.48,610600,12.1747826935163,12.1998336867128,11.8073681266338,12.0912793828612,731228.492870026,0.0,1.0
2009-06-16,14.5,14.72,14.26,14.48,490800,12.1079800449922,12.2916873284335,11.9075720994199,12.0912793828612,587761.127252881,0.0,1.0
2009-06-17,14.59,14.77,14.32,14.46,514400,12.1831330245818,12.333438983761,11.957674085813,12.0745787207301,616023.479745073,0.0,1.0
2009-06-18,14.48,14.67,14.25,14.52,358900,12.0912793828612,12.2499356731059,11.8992217683544,12.1246807071232,429803.318196941,0.0,1.0
2009-06-19,14.67,14.85,14.53,14.57,475500,12.2499356731059,12.4002416322851,12.1330310381887,12.1664323624508,569438.500425315,0.0,1.0
2009-06-22,14.26,14.53,14.26,14.5,399200,11.9075720994199,12.1330310381887,11.9075720994199,12.1079800449922,478064.877749287,0.0,1.0
2009-06-23,14.35,14.71,14.25,14.4,500100,11.9827250790095,12.2833369973679,11.8992217683544,12.0244767343371,598898.4102265,0.0,1.0
2009-06-24,14.52,14.77,14.44,14.45,333600,12.1246807071232,12.333438983761,12.0578780585991,12.0662283896646,399505.118279465,0.0,1.0
2009-06-25,14.77,14.98,14.47,14.52,411800,12.333438983761,12.5087959361368,12.0829290517957,12.1246807071232,493154.099842577,0.0,1.0
2009-06-26,14.8,14.88,14.46,14.72,485600,12.3584899769576,12.4252926254816,12.0745787207301,12.2916873284335,581533.829246124,0.0,1.0
2009-06-29,14.66,14.96,14.48,14.96,355800,12.2415853420404,12.4920952740057,12.0912793828612,12.4920952740057,426090.890539068,0.0,1.0
2009-06-30,14.4,14.79,14.35,14.71,569900,12.0244767343371,12.350139645892,11.9827250790095,12.2833369973679,682487.910394083,0.0,1.0
2009-07-01,14.75,15.02,14.41,14.55,376000,12.31673832163,12.5421972603988,12.0328270654026,12.1497317003198,450281.548180691,0.0,1.0
2009-07-02,14.47,15.06,14.14,14.49,638800,12.0829290517957,12.5755985846609,11.8073681266338,12.0996297139267,764999.608983576,0.0,1.0
2009-07-06,14.18,14.33,13.96,14.23,303100,11.8407694508958,11.9660244168785,11.6570621674546,11.8825211062234,362979.620355233,0.0,1.0
2009-07-07,13.86,14.37,13.84,14.23,322700,11.5735588567994,11.9994257411405,11.5568581946684,11.8825211062234,386451.743611461,0.0,1.0
2009-07-08,13.64,14.03,13.42,13.88,384300,11.3898515733582,11.7155144849131,11.2061442899169,11.5902595189305,460221.273845317,0.0,1.0
2009-07-09,13.68,13.88,13.58,13.63,196000,11.4232528976202,11.5902595189305,11.3397495869651,11.3815012422927,234721.232562276,0.0,1.0
2009-07-10,13.78,14.05,13.62,13.72,209200,11.5067562082753,11.7322151470442,11.3731509112271,11.4566542218823,250528.98904096,0.0,1.0
2009-07-13,13.9,13.95,13.59,13.8,467300,11.6069601810615,11.648711836389,11.3480999180306,11.5234568704064,559618.530491587,0.0,1.0
2009-07-14,14.02,14.09,13.74,13.95,345000,11.7071641538476,11.7656164713062,11.4733548840133,11.648711836389,413157.271601965,0.0,1.0
2009-07-15,15.06,15.14,14.25,14.25,538900,12.5755985846609,12.642401233185,11.8992217683544,11.8992217683544,645363.633815355,0.0,1.0
2009-07-16,15.06,15.12,14.865,14.93,363900,12.5755985846609,12.6257005710539,12.4127671288834,12.4670442808092,435791.104741896,0.0,1.0
2009-07-17,14.76,15.18,14.65,14.99,439100,12.3250886526955,12.675802557447,12.2332350109749,12.5171462672023,525847.414378036,0.0,1.0
2009-07-20,14.93,15.01,14.56,14.8,234900,12.4670442808092,12.5338469293333,12.1580820313853,12.3584899769576,281306.211882033,0.0,1.0
2009-07-21,14.91,15.12,14.75,15.06,207200,12.4503436186782,12.6257005710539,12.31673832163,12.5755985846609,248133.874422976,0.0,1.0
2009-07-22,14.98,15.07,14.8,14.8,393800,12.5087959361368,12.5839489157264,12.3584899769576,12.3584899769576,471598.068280733,0.0,1.0
2009-07-23,15.86,15.99,15.02,15.02,446500,13.2436250699018,13.3521793737535,12.5421972603988,12.5421972603988,534709.338464571,0.0,1.0
2009-07-24,15.68,15.83,15.46,15.65,220200,13.0933191107226,13.2185740767053,12.9096118272813,13.0682681175261,263702.119439862,0.0,1.0
2009-07-27,15.74,15.95,15.61,15.61,238400,13.1434210971157,13.3187780494914,13.034866793264,13.034866793264,285497.662463501,0.0,1.0
2009-07-28,15.7,15.81,15.46,15.64,549900,13.1100197728536,13.2018734145742,12.9096118272813,13.0599177864605,658536.764214262,0.0,1.0
2009-07-29,15.36,16.02,15.34,15.8,543100,12.8261085166262,13.37723036695,12.8094078544952,13.1935230835087,650393.374513121,0.0,1.0
2009-07-30,16.22,16.36,15.31,15.63,330200,13.5442369882602,13.6611416231774,12.7843568612987,13.051567455395,395433.423428895,0.0,1.0
2009-07-31,15.8,16.37,15.8,16.1,526000,13.1935230835087,13.6694919542429,13.1935230835087,13.4440330154741,629915.144529373,0.0,1.0
2009-08-03,15.82,15.94,15.01,15.9,474600,13.2102237456398,13.3104277184259,12.5338469293333,13.2770263941639,568360.698847222,0.0,1.0
2009-08-04,16.02,16.12,15.66,15.67,325500,13.37723036695,13.4607336776051,13.0766184485916,13.0849687796571,389804.904076635,0.0,1.0
2009-08-05,15.86,16.08,15.61,16.02,325000,13.2436250699018,13.4273323533431,13.034866793264,13.37723036695,389206.12542214,0.0,1.0
2009-08-06,15.95,16.02,15.55,15.88,298300,13.3187780494914,13.37723036695,12.9847648068709,13.2603257320328,357231.345272075,0.0,1.0
2009-08-07,16.2,16.36,16.0,16.22,529100,13.5275363261292,13.6611416231774,13.360529704819,13.5442369882602,633627.572187244,0.0,1.0
2009-08-10,15.96,16.2,15.8,16.18,162700,13.3271283805569,13.5275363261292,13.1935230835087,13.5108356639982,194842.574172869,0.0,1.0
2009-08-11,16.07,16.19,15.89,15.92,270900,13.4189820222776,13.5191859950637,13.2686760630983,13.2937270562949,324418.275005715,0.0,1.0
2009-08-12,15.92,16.35,15.83,16.04,389400,13.2937270562949,13.6527912921119,13.2185740767053,13.393931029081,466328.816121172,0.0,1.0
2009-08-13,16.15,16.28,15.63,15.93,217400,13.4857846708016,13.5943389746533,13.051567455395,13.3020773873604,260348.958974688,0.0,1.0
2009-08-14,15.85,16.19,15.69,16.15,247800,13.2352747388363,13.5191859950637,13.1016694417881,13.4857846708016,296754.701168019,0.0,1.0
2009-08-17,15.55,15.71,15.42,15.63,217700,12.9847648068709,13.1183701039191,12.8762105030193,13.051567455395,260708.226167385,0.0,1.0
2009-08-18,15.75,15.83,15.51,15.69,156600,13.1517714281812,13.2185740767053,12.9513634826089,13.1016694417881,187537.474588022,0.0,1.0
2009-08-19,15.76,15.78,15.51,15.6,348400,13.1601217592467,13.1768224213777,12.9513634826089,13.0265164621985,417228.966452534,0.0,1.0
2009-08-20,15.94,15.97,15.71,15.77,226300,13.3104277184259,13.3354787116224,13.1183701039191,13.1684720903122,271007.219024709,0.0,1.0
2009-08-21,16.64,16.77,16.07,16.1,531700,13.8949508930117,14.0035051968634,13.4189820222776,13.4440330154741,636741.221190623,0.0,1.0
2009-08-24,16.46,16.83,16.37,16.63,263900,13.7446449338325,14.0536071832565,13.6694919542429,13.8866005619462,316035.373842778,0.0,1.0
2009-08-25,16.72,16.94,16.47,16.5,251900,13.9617535415358,14.1454608249771,13.752995264898,13.7780462580946,301664.686134884,0.0,1.0
2009-08-26,16.41,16.92,16.31,16.77,316400,13.702893278505,14.1287601628461,13.6193899678498,14.0035051968634,378907.132564815,0.0,1.0
2009-08-27,16.43,16.51,15.9,16.38,295100,13.719593940636,13.7863965891601,13.2770263941639,13.6778422853084,353399.161883303,0.0,1.0
2009-08-28,16.61,16.73,16.38,16.52,253000,13.8698998998152,13.9701038726013,13.6778422853084,13.7947469202256,302981.999174773,0.0,1.0
2009-08-31,16.4,16.54,16.22,16.5,323600,13.6945429474394,13.8114475823566,13.5442369882602,13.7780462580946,387529.545189554,0.0,1.0
2009-09-01,16.01,16.75,15.94,16.28,300800,13.3688800358845,13.9868045347324,13.3104277184259,13.5943389746533,360225.238544553,0.0,1.0
2009-09-02,16.05,16.27,15.91,15.92,226200,13.4022813601465,13.5859886435878,13.2853767252294,13.2937270562949,270887.46329381,0.0,1.0
2009-09-03,16.25,16.3,15.92,16.21,193600,13.5692879814568,13.6110396367843,13.2937270562949,13.5358866571947,231847.095020696,0.0,1.0
2009-09-04,16.5,16.54,16.08,16.24,167500,13.7780462580946,13.8114475823566,13.4273323533431,13.5609376503913,200590.849256026,0.0,1.0
2009-09-08,16.22,16.72,16.15,16.68,307000,13.5442369882602,13.9617535415358,13.4857846708016,13.9283522172738,367650.093860299,0.0,1.0
2009-09-09,16.89,16.9575,16.12,16.26,283300,14.1037091696495,14.1600739043417,13.4607336776051,13.5776383125223,339267.985637208,0.0,1.0
2009-09-10,17.36,17.5,16.82,16.82,383200,14.4961747297286,14.6130793646458,14.0452568521909,14.0452568521909,458903.960805427,0.0,1.0
2009-09-11,17.21,17.51,17.07,17.49,224000,14.3709197637459,14.6214296957113,14.2540151288287,14.6047290335802,268252.837214029,0.0,1.0
2009-09-14,16.86,17.03,16.56,17.03,231600,14.078658176453,14.2206138045667,13.8281482444876,14.2206138045667,277354.272762362,0.0,1.0
2009-09-15,16.98,16.98,16.61,16.79,177000,14.1788621492391,14.1788621492391,13.8698998998152,14.0202058589944,211967.643691443,0.0,1.0
2009-09-16,17.3,17.41,16.7,17.06,286500,14.4460727433355,14.5379263850561,13.9450528794048,14.2456647977632,343100.169025979,0.0,1.0
2009-09-17,17.67,17.7,17.2,17.28,268500,14.7550349927595,14.780085985956,14.3625694326804,14.4293720812045,321544.137464136,0.0,1.0
2009-09-18,18.03,18.1,17.79,17.82,702100,15.0556469111179,15.1140992285765,14.8552389655456,14.8802899587421,840804.98664272,0.0,1.0
2009-09-21,18.05,18.22,17.835,17.95,242900,15.0723475732489,15.2143032013626,14.8928154553404,14.9888442625938,290886.670353963,0.0,1.0
2009-09-22,18.15,18.34,18.0,18.2,217800,15.155850883904,15.3145071741487,15.0305959179213,15.1976025392316,260827.981898284,0.0,1.0
2009-09-23,17.88,18.23,17.88,18.12,371900,14.9303919451352,15.2226535324281,14.9303919451352,15.1307998907075,445371.563213827,0.0,1.0
2009-09-24,17.88,18.07,17.59,17.9,669400,14.9303919451352,15.0890482353799,14.6882323442354,14.9470926072662,801644.862638709,0.0,1.0
2009-09-25,17.85,18.08,17.71,17.77,467800,14.9053409519387,15.0973985664454,14.7884363170215,14.8385383034146,560217.309146082,0.0,1.0
2009-09-28,18.06,18.34,17.89,17.89,186600,15.0806979043144,15.3145071741487,14.9387422762007,14.9387422762007,223464.193857758,0.0,1.0
2009-09-29,17.97,18.12,17.93,18.04,241800,15.0055449247248,15.1307998907075,14.9721436004628,15.0639972421834,289569.357314072,0.0,1.0
2009-09-30,18.0,18.2,17.81,18.04,412700,15.0305959179213,15.1976025392316,14.8719396276766,15.0639972421834,494231.90142067,0.0,1.0
2009-10-01,17.64,18.05,17.6,17.95,486000,14.7299839995629,15.0723475732489,14.6965826753009,14.9888442625938,582012.852169724,0.0,1.0
2009-10-02,17.28,17.73,17.2,17.49,429500,14.4293720812045,14.8051369791525,14.3625694326804,14.6047290335802,514350.86421172,0.0,1.0
2009-10-05,17.55,17.57,17.14,17.31,275800,14.6548310199733,14.6715316821043,14.3124674462873,14.454423074401,330286.305819773,0.0,1.0
2009-10-06,17.76,17.93,17.49,17.72,200300,14.8301879723491,14.9721436004628,14.6047290335802,14.796786648087,239870.728990937,0.0,1.0
2009-10-07,17.62,17.89,17.55,17.63,256000,14.7132833374319,14.9387422762007,14.6548310199733,14.7216336684974,306574.671101747,0.0,1.0
2009-10-08,17.73,18.0,17.67,17.8,304400,14.8051369791525,15.0305959179213,14.7550349927595,14.8635892966111,364536.444856922,0.0,1.0
2009-10-09,18.37,18.41,17.72,17.77,275300,15.3395581673453,15.3729594916073,14.796786648087,14.8385383034146,329687.527165277,0.0,1.0
2009-10-12,18.5,18.75,18.31,18.45,208200,15.4481124711969,15.6568707478347,15.2894561809522,15.4063608158694,249331.431731968,0.0,1.0
2009-10-13,18.17,18.5,17.93,18.43,239200,15.172551546035,15.4481124711969,14.9721436004628,15.3896601537384,286455.708310696,0.0,1.0
2009-10-14,18.73,18.79,18.34,18.46,246200,15.6401700857037,15.6902720720968,15.3145071741487,15.4147111469349,294838.609473634,0.0,1.0
2009-10-15,18.5,18.66,18.16,18.61,384500,15.4481124711969,15.5817177682451,15.1642012149695,15.5399661129176,460460.785307118,0.0,1.0
2009-10-16,18.17,18.4,17.79,18.4,239600,15.172551546035,15.3646091605418,14.8552389655456,15.3646091605418,286934.731234292,0.0,1.0
2009-10-19,18.3,18.57,18.18,18.29,168600,15.2811058498867,15.5065647886555,15.1809018771006,15.2727555188212,201908.162295916,0.0,1.0
2009-10-20,18.15,18.38,17.88,18.38,232700,15.155850883904,15.3479084984108,14.9303919451352,15.3479084984108,278671.585802253,0.0,1.0
2009-10-21,17.67,18.7,17.66,18.14,480900,14.7550349927595,15.6151190925072,14.7466846616939,15.1475005528385,575905.309893866,0.0,1.0
2009-10-22,18.12,18.17,17.28,17.63,295400,15.1307998907075,15.172551546035,14.4293720812045,14.7216336684974,353758.429076,0.0,1.0
2009-10-23,17.54,18.14,17.381,18.13,275100,14.6464806889078,15.1475005528385,14.5137104249662,15.139150221773,329448.015703479,0.0,1.0
2009-10-26,17.45,17.93,17.29,17.51,352400,14.5713277093182,14.9721436004628,14.43772241227,14.6214296957113,422019.195688499,0.0,1.0
2009-10-27,18.22,18.73,17.62,17.62,685100,15.2143032013626,15.6401700857037,14.7132833374319,14.7132833374319,820446.512389871,0.0,1.0
2009-10-28,17.22,18.2,17.21,18.16,464000,14.3792700948114,15.1976025392316,14.3709197637459,15.1642012149695,555666.591371918,0.0,1.0
2009-10-29,17.47,17.79,17.35,17.46,509700,14.5880283714492,14.8552389655456,14.4878243986631,14.5796780403837,610394.960392815,0.0,1.0
2009-10-30,16.8,17.38,16.72,17.38,554900,14.0285561900599,14.5128753918596,13.9617535415358,14.5128753918596,664524.550759218,0.0,1.0
2009-11-02,16.7,17.02,16.42,16.86,372700,13.9450528794048,14.2122634735012,13.7112436095705,14.078658176453,446329.60906102,0.0,1.0
2009-11-03,17.04,17.26,16.47,16.52,432000,14.2289641356322,14.4126714190735,13.752995264898,13.7947469202256,517344.757484199,0.0,1.0
2009-11-04,16.79,17.26,16.68,17.02,463600,14.0202058589944,14.4126714190735,13.9283522172738,14.2122634735012,555187.568448321,0.0,1.0
2009-11-05,17.61,17.8,16.91,17.01,296800,14.7049330063664,14.8635892966111,14.1204098317806,14.2039131424357,355435.009308588,0.0,1.0
2009-11-06,17.53,17.82,17.37,17.45,288500,14.6381303578423,14.8802899587421,14.5045250607941,14.5713277093182,345495.283643961,0.0,1.0
2009-11-09,18.44,18.51,17.52,17.74,571600,15.3980104848039,15.4564628022625,14.6297800267768,14.813487310218,684523.757819369,0.0,1.0
2009-11-10,17.86,18.5,17.65,18.3,301500,14.9136912830042,15.4481124711969,14.7383343306284,15.2811058498867,361063.528660846,0.0,1.0
2009-11-11,17.85,18.1,17.52,18.01,341000,14.9053409519387,15.1140992285765,14.6297800267768,15.0389462489869,408367.042365998,0.0,1.0
2009-11-12,17.76,18.45,17.72,17.87,562300,14.8301879723491,15.4063608158694,14.796786648087,14.9220416140697,673386.47484575,0.0,1.0
2009-11-13,18.0,18.19,17.6,17.88,250000,15.0305959179213,15.1892522081661,14.6965826753009,14.9303919451352,299389.327247801,0.0,1.0
2009-11-16,18.77,18.94,18.08,18.1,324000,15.6735714099658,15.8155270380795,15.0973985664454,15.1140992285765,388008.568113148,0.0,1.0
2009-11-17,18.92,18.94,18.5,18.73,206000,15.7988263759484,15.8155270380795,15.4481124711969,15.6401700857037,246696.805652188,0.0,1.0
2009-11-18,18.75,18.96,18.58,18.88,199100,15.6568707478347,15.8322277002105,15.514915119721,15.7654250516864,238433.660220148,0.0,1.0
2009-11-19,18.32,18.69,17.87,18.53,384000,15.2978065120177,15.6067687614417,14.9220416140697,15.4731634643935,459862.006652621,0.0,1.0
2009-11-20,18.61,18.68,18.17,18.19,252100,15.5399661129176,15.5984184303762,15.172551546035,15.1892522081661,301904.197596681,0.0,1.0
2009-11-23,19.32,19.47,18.92,18.94,320300,16.1328396185689,16.2580945845516,15.7988263759484,15.8155270380795,383577.606069882,0.0,1.0
2009-11-24,19.4,19.57,18.96,19.25,518300,16.199642267093,16.3415978952067,15.8322277002105,16.0743873011103,620693.953250139,0.0,1.0
2009-11-25,18.94,19.59,18.92,19.47,214100,15.8155270380795,16.3582985573377,15.7988263759484,16.2580945845516,256397.019855015,0.0,1.0
2009-11-27,18.38,18.74,18.32,18.38,107400,15.3479084984108,15.6485204167692,15.2978065120177,15.3479084984108,128617.654985655,0.0,1.0
2009-11-30,18.03,18.29,17.66,18.29,416100,15.0556469111179,15.2727555188212,14.7466846616939,15.2727555188212,498303.596271238,0.0,1.0
2009-12-01,18.43,18.54,18.11,18.25,299400,15.3896601537384,15.481513795459,15.122449559642,15.2393541945591,358548.658311964,0.0,1.0
2009-12-02,18.9,18.97,18.45,18.45,180400,15.7821257138174,15.840578031276,15.4063608158694,15.4063608158694,216039.338542013,0.0,1.0
2009-12-03,18.88,19.22,18.79,19.03,325500,15.7654250516864,16.0493363079138,15.6902720720968,15.8906800176691,389804.904076635,0.0,1.0
2009-12-04,19.33,19.81,19.03,19.34,395800,16.1411899496344,16.542005840779,15.8906800176691,16.1495402806999,473993.182898718,0.0,1.0
2009-12-07,19.32,19.57,19.12,19.27,196800,16.1328396185689,16.3415978952067,15.9658329972587,16.0910879632413,235679.278409468,0.0,1.0
2009-12-08,19.14,19.24,18.72,19.11,203800,15.9825336593897,16.0660369700448,15.6318197546382,15.9574826661932,244062.179572407,0.0,1.0
2009-12-09,19.11,19.29,18.9,19.21,275900,15.9574826661932,16.1077886253724,15.7821257138174,16.0409859768483,330406.061550671,0.0,1.0
2009-12-10,18.78,19.28,18.67,19.14,278600,15.6819217410313,16.0994382943069,15.5900680993106,15.9825336593897,333639.466284948,0.0,1.0
2009-12-11,18.88,19.0,18.52,18.83,211400,15.7654250516864,15.8656290244725,15.464813133328,15.7236733963588,253163.615120739,0.0,1.0
2009-12-14,19.53,19.54,18.82,19.06,237200,16.3081965709447,16.3165469020102,15.7153230652933,15.9157310108656,284060.593692712,0.0,1.0
2009-12-15,18.81,19.53,18.76,19.53,447100,15.7069727342278,16.3081965709447,15.6652210789002,16.3081965709447,535427.872849966,0.0,1.0
2009-12-16,18.72,18.99,18.55,18.99,333700,15.6318197546382,15.857278693407,15.4898641265245,15.857278693407,399624.874010363,0.0,1.0
2009-12-17,18.48,18.75,18.11,18.57,283900,15.4314118090659,15.6568707478347,15.122449559642,15.5065647886555,339986.520022602,0.0,1.0
2009-12-18,18.69,18.7,18.22,18.68,857600,15.6067687614417,15.6151190925072,15.2143032013626,15.5984184303762,1027025.14819085,0.0,1.0
2009-12-21,18.97,19.12,18.68,18.74,210000,15.840578031276,15.9658329972587,15.5984184303762,15.6485204167692,251487.034888152,0.0,1.0
2009-12-22,19.02,19.17,18.86,19.06,291900,15.8823296866036,16.0075846525862,15.7487243895554,15.9157310108656,349566.97849453,0.0,1.0
2009-12-23,19.13,19.21,18.93,19.2,182400,15.9741833283242,16.0409859768483,15.8071767070139,16.0326356457828,218434.453159995,0.0,1.0
2009-12-24,19.19,19.28,18.99,19.24,247900,16.0242853147173,16.0994382943069,15.857278693407,16.0660369700448,296874.456898918,0.0,1.0
2009-12-28,19.2,19.28,18.93,19.17,198900,16.0326356457828,16.0994382943069,15.8071767070139,16.0075846525862,238194.148758349,0.0,1.0
2009-12-29,19.02,19.3,18.99,19.3,143900,15.8823296866036,16.1161389564379,15.857278693407,16.1161389564379,172328.496763833,0.0,1.0
2009-12-30,19.34,19.465,18.9,18.9,168900,16.1495402806999,16.2539194190188,15.7821257138174,15.7821257138174,202267.429488614,0.0,1.0
2009-12-31,18.91,19.5,18.9,19.31,174200,15.7904760448829,16.2831455777481,15.7821257138174,16.1244892875034,208614.483226267,0.0,1.0
2010-01-04,19.54,19.54,19.1,19.1,277000,16.3165469020102,16.3165469020102,15.9491323351277,15.9491323351277,331723.374590562,0.0,1.0
2010-01-05,19.3,19.58,19.04,19.53,249300,16.1161389564379,16.3499482262722,15.8990303487346,16.3081965709447,298551.037131506,0.0,1.0
2010-01-06,19.46,19.46,19.175,19.18,308300,16.2497442534861,16.2497442534861,16.011759818119,16.0159349836517,369206.918361986,0.0,1.0
2010-01-07,19.37,19.5,19.05,19.4,212100,16.1745912738965,16.2831455777481,15.9073806798001,16.199642267093,254001.905237033,0.0,1.0
2010-01-08,19.51,19.58,19.34,19.38,162100,16.2914959088136,16.3499482262722,16.1495402806999,16.182941604962,194124.039787474,0.0,1.0
2010-01-11,19.45,19.65,19.24,19.57,123300,16.2413939224206,16.4084005437308,16.0660369700448,16.3415978952067,147658.816198615,0.0,1.0
2010-01-12,19.45,19.87,19.3,19.87,366400,16.2413939224206,16.5921078271721,16.1161389564379,16.5921078271721,438784.998014375,0.0,1.0
2010-01-13,19.72,19.91,19.32,19.59,276000,16.4668528611894,16.6255091514341,16.1328396185689,16.3582985573377,330525.817281571,0.0,1.0
2010-01-14,19.72,19.88,19.55,19.66,178100,16.4668528611894,16.6004581582376,16.3248972330757,16.4167508747963,213284.956731333,0.0,1.0
2010-01-15,19.77,19.85,19.38,19.73,433300,16.5086045165169,16.575407165041,16.182941604962,16.4752031922549,518901.581985888,0.0,1.0
2010-01-19,20.18,20.35,19.75,19.75,427100,16.8509680902029,16.9929237183166,16.4919038543859,16.4919038543859,511476.726670142,0.0,1.0
2010-01-20,19.42,20.04,19.2,19.97,452800,16.216342929224,16.7340634552858,16.0326356457828,16.6756111378272,542253.949511216,0.0,1.0
2010-01-21,19.28,20.03,19.28,19.51,310800,16.0994382943069,16.7257131242203,16.0994382943069,16.2914959088136,372200.811634464,0.0,1.0
2010-01-22,18.86,19.58,18.81,19.31,270600,15.7487243895554,16.3499482262722,15.7069727342278,16.1244892875034,324059.007813018,0.0,1.0
2010-01-25,19.2,19.31,18.81,19.01,162100,16.0326356457828,16.1244892875034,15.7069727342278,15.873979355538,194124.039787473,0.0,1.0
2010-01-26,19.12,19.35,18.86,19.07,200300,15.9658329972587,16.1578906117654,15.7487243895554,15.9240813419311,239870.728990937,0.0,1.0
2010-01-27,19.32,19.65,19.02,19.07,277000,16.1328396185689,16.4084005437308,15.8823296866036,15.9240813419311,331723.374590563,0.0,1.0
2010-01-28,18.77,19.47,18.39,19.42,228900,15.6735714099658,16.2580945845516,15.3562588294763,16.216342929224,274120.868028085,0.0,1.0
2010-01-29,18.22,18.9741,18.16,18.88,313500,15.2143032013626,15.8440016670129,15.1642012149695,15.7654250516864,375434.216368741,0.0,1.0
2010-02-01,18.65,18.65,18.18,18.25,309800,15.5733674371796,15.5733674371796,15.1809018771006,15.2393541945591,371003.254325474,0.0,1.0
2010-02-02,18.74,18.82,18.39,18.61,276600,15.6485204167692,15.7153230652933,15.3562588294763,15.5399661129176,331244.351666966,0.0,1.0
2010-02-03,18.76,18.95,18.42,18.6,245700,15.6652210789002,15.823877369145,15.3813098226728,15.5316157818521,294239.830819139,0.0,1.0
2010-02-04,18.05,18.9,18.02,18.55,388000,15.0723475732489,15.7821257138174,15.0472965800524,15.4898641265245,464652.235888586,0.0,1.0
2010-02-05,18.6,18.65,17.67,18.15,462400,15.5316157818521,15.5733674371796,14.7550349927595,15.155850883904,553750.499677529,0.0,1.0
2010-02-08,18.25,18.6,18.16,18.6,331500,15.2393541945591,15.5316157818521,15.1642012149695,15.5316157818521,396990.247930584,0.0,1.0
2010-02-09,18.6,18.72,18.1,18.46,286700,15.5316157818521,15.6318197546382,15.1140992285765,15.4147111469349,343339.680487776,0.0,1.0
2010-02-10,18.43,18.63,18.08,18.49,227300,15.3896601537384,15.5566667750486,15.0973985664454,15.4397621401314,272204.776333699,0.0,1.0
2010-02-11,18.98,18.98,18.14,18.31,253000,15.8489283623415,15.8489283623415,15.1475005528385,15.2894561809522,302981.999174774,0.0,1.0
2010-02-12,19.35,19.35,18.7,18.73,372800,16.1578906117654,16.1578906117654,15.6151190925072,15.6401700857037,446449.364791921,0.0,1.0
2010-02-16,19.59,19.6,19.15,19.45,287800,16.3582985573377,16.3666488884032,15.9908839904552,16.2413939224206,344656.993527668,0.0,1.0
2010-02-17,19.87,19.92,19.53,19.76,292500,16.5921078271721,16.6338594824996,16.3081965709447,16.5002541854514,350285.512879925,0.0,1.0
2010-02-18,20.41,20.5,19.73,19.9,336100,17.0430257047097,17.1181786842993,16.4752031922549,16.6171588203686,402499.011551942,0.0,1.0
2010-02-19,20.36,20.57,20.22,20.41,262300,17.0012740493821,17.1766310017579,16.884369414465,17.0430257047097,314119.282148393,0.0,1.0
2010-02-22,20.41,20.53,20.25,20.38,177300,17.0430257047097,17.1432296774958,16.9094204076615,17.0179747115132,212326.91088414,0.0,1.0
2010-02-23,20.1,20.58,20.03,20.43,228700,16.7841654416788,17.1849813328234,16.7257131242203,17.0597263668407,273881.356566288,0.0,1.0
2010-02-24,20.28,20.68,20.13,20.13,297000,16.934471400858,17.2684846434785,16.8092164348754,16.8092164348754,355674.520770387,0.0,1.0
2010-02-25,20.11,20.14,19.65,19.94,183500,16.7925157727443,16.8175667659409,16.4084005437308,16.6505601446306,219751.766199886,0.0,1.0
2010-02-26,19.8,20.13,19.61,20.13,275600,16.5336555097135,16.8092164348754,16.3749992194688,16.8092164348754,330046.794357974,0.0,1.0
2010-03-01,20.47,20.71,19.85,19.87,413300,17.0931276911028,17.2935356366751,16.575407165041,16.5921078271721,494950.435806062,0.0,1.0
2010-03-02,20.35,20.66,20.18,20.5,466000,16.9929237183166,17.2517839813475,16.8509680902029,17.1181786842993,558061.7059899,0.0,1.0
2010-03-03,20.26,20.55,20.12,20.45,288300,16.917770738727,17.1599303396269,16.8008661038099,17.0764270289718,345255.772182163,0.0,1.0
2010-03-04,20.22,20.38,20.096,20.36,293000,16.884369414465,17.0179747115132,16.7808253092526,17.0012740493821,350884.291534421,0.0,1.0
2010-03-05,20.89,20.97,20.2,20.38,367300,17.4438415958543,17.5106442443784,16.867668752334,17.0179747115132,439862.799592467,0.0,1.0
2010-03-08,20.73,20.99,20.71,20.94,182700,17.3102362988061,17.5273449065094,17.2935356366751,17.4855932511818,218793.720352692,0.0,1.0
2010-03-09,21.0,21.22,20.55,20.63,330600,17.5356952375749,17.7194025210162,17.1599303396269,17.226732988151,395912.446352491,0.0,1.0
2010-03-10,21.16,21.41,20.91,20.92,273600,17.6693005346231,17.8780588112609,17.4605422579853,17.4688925890508,327651.679739992,0.0,1.0
2010-03-11,21.23,21.31,20.92,20.99,186000,17.7277528520817,17.7945555006058,17.4688925890508,17.5273449065094,222745.659472363,0.0,1.0
2010-03-12,21.29,21.47,21.11,21.38,208100,17.7778548384747,17.928160797654,17.6275488792955,17.8530078180644,249211.676001069,0.0,1.0
2010-03-15,21.17,21.45,21.02,21.31,192000,17.6776508656886,17.9114601355229,17.5523958997059,17.7945555006058,229931.00332631,0.0,1.0
2010-03-16,21.26,21.27,21.01,21.19,215400,17.7528038452782,17.7611541763437,17.5440455686404,17.6943515278196,257953.844356705,0.0,1.0
2010-03-17,21.51,21.66,21.07,21.2,217800,17.961562121916,18.0868170878987,17.5941475550335,17.7027018588851,260827.981898283,0.0,1.0
2010-03-18,21.57,21.74,21.41,21.45,181000,18.0116641083091,18.1536197364228,17.8780588112609,17.9114601355229,216757.872927407,0.0,1.0
2010-03-19,21.22,21.72,21.12,21.7,423300,17.7194025210162,18.1369190742918,17.635899210361,18.1202184121607,506926.008895974,0.0,1.0
2010-03-22,21.66,21.69,21.01,21.02,207200,18.0868170878987,18.1118680810952,17.5440455686404,17.5523958997059,248133.874422976,0.0,1.0
2010-03-23,21.98,22.02,21.41,21.73,262800,18.3540276819951,18.3874290062571,17.8780588112609,18.1452694053573,314718.060802887,0.0,1.0
2010-03-24,21.2,21.89,21.19,21.89,298100,17.7027018588851,18.2788747024055,17.6943515278196,18.2788747024055,356991.833810278,0.0,1.0
2010-03-25,20.96,21.5,20.94,21.32,239200,17.5022939133129,17.9532117908505,17.4855932511818,17.8029058316713,286455.708310694,0.0,1.0
2010-03-26,20.97,21.28,20.85,21.08,183700,17.5106442443784,17.7695045074092,17.4104402715922,17.602497886099,219991.277661683,0.0,1.0
2010-03-29,20.92,21.23,20.75,21.03,251600,17.4688925890508,17.7277528520817,17.3269369609371,17.5607462307714,301305.418942186,0.0,1.0
2010-03-30,21.1,21.22,20.79,20.88,196500,17.61919854823,17.7194025210162,17.3603382851992,17.4354912647888,235320.011216771,0.0,1.0
2010-03-31,20.74,21.24,20.74,20.97,291500,17.3185866298716,17.7361031831472,17.3185866298716,17.5106442443784,349087.955570935,0.0,1.0
2010-04-01,20.76,21.12,20.52,20.92,289500,17.3352872920026,17.635899210361,17.1348793464303,17.4688925890508,346692.840952953,0.0,1.0
2010-04-05,21.27,21.3,20.69,20.91,181600,17.7611541763437,17.7862051695403,17.276834974544,17.4605422579853,217476.407312802,0.0,1.0
2010-04-06,21.35,21.48,21.01,21.07,147900,17.8279568248678,17.9365111287195,17.5440455686404,17.5941475550335,177118.725999799,0.0,1.0
2010-04-07,21.4,21.49,21.0,21.26,250200,17.8697084801954,17.944861459785,17.5356952375749,17.7528038452782,299628.838709598,0.0,1.0
2010-04-08,21.41,21.48,20.88,21.34,238800,17.8780588112609,17.9365111287195,17.4354912647888,17.8196064938023,285976.685387098,0.0,1.0
2010-04-09,21.38,21.47,21.01,21.47,161100,17.8530078180644,17.928160797654,17.5440455686404,17.928160797654,192926.482478482,0.0,1.0
2010-04-12,21.43,21.58,21.32,21.49,248700,17.8947594733919,18.0200144393746,17.8029058316713,17.944861459785,297832.502746112,0.0,1.0
2010-04-13,21.21,21.44,21.07,21.44,139300,17.7110521899507,17.9031098044574,17.5941475550335,17.9031098044574,166819.733142474,0.0,1.0
2010-04-14,21.9,21.9,21.27,21.4,157900,18.287225033471,18.287225033471,17.7611541763437,17.8697084801954,189094.29908971,0.0,1.0
2010-04-15,21.7,21.93,21.53,21.93,162100,18.1202184121607,18.3122760266675,17.978262784047,18.3122760266675,194124.039787474,0.0,1.0
2010-04-16,21.65,21.9,21.41,21.69,257300,18.0784667568332,18.287225033471,17.8780588112609,18.1118680810952,308131.495603435,0.0,1.0
2010-04-19,21.68,21.74,21.1,21.61,261700,18.1035177500297,18.1536197364228,17.61919854823,18.0450654325711,313400.747762997,0.0,1.0
2010-04-20,22.35,22.38,21.76,21.85,206400,18.662989931419,18.6880409246155,18.1703203985538,18.2454733781434,247175.828575784,0.0,1.0
2010-04-21,22.25,22.43,21.93,22.31,287900,18.5794866207639,18.7297925799431,18.3122760266675,18.629588607157,344776.749258566,0.0,1.0
2010-04-22,21.95,22.04,21.59,21.96,324200,18.3289766887985,18.4041296683881,18.0283647704401,18.337327019864,388248.079574948,0.0,1.0
2010-04-23,22.32,22.36,21.76,21.93,230200,18.6379389382225,18.6713402624845,18.1703203985538,18.3122760266675,275677.692529774,0.0,1.0
2010-04-26,22.45,22.6,22.15,22.27,292800,18.7464932420741,18.8717482080568,18.4959833101088,18.5961872828949,350644.780072624,0.0,1.0
2010-04-27,21.95,22.82,21.91,22.3,269100,18.3289766887985,19.0554554914981,18.2955753645365,18.6212382760914,322262.671849532,0.0,1.0
2010-04-28,22.4,22.59,21.99,22.17,501100,18.7047415867466,18.8633978769913,18.3623780130606,18.5126839722398,600095.967535489,0.0,1.0
2010-04-29,22.19,22.5,21.59,22.4,489600,18.5293846343708,18.7882448974017,18.0283647704401,18.7047415867466,586324.058482092,0.0,1.0
2010-04-30,21.64,22.59,21.63,22.22,525200,18.0701164257677,18.8633978769913,18.0617660947021,18.5544356275673,628957.098682177,0.0,1.0
2010-05-03,22.0,22.15,21.71,21.82,447100,18.3707283441261,18.4959833101088,18.1285687432262,18.2204223849469,535427.872849965,0.0,1.0
2010-05-04,21.76,21.84,21.28,21.75,482000,18.1703203985538,18.2371230470779,17.7695045074092,18.1619700674883,577222.622933758,0.0,1.0
2010-05-05,21.59,21.97,21.47,21.58,485000,18.0283647704401,18.3456773509296,17.928160797654,18.0200144393746,580815.294860732,0.0,1.0
2010-05-06,20.99,21.84,19.08,21.45,727100,17.5273449065094,18.2371230470779,15.9324316729966,17.9114601355229,870743.919367501,0.0,1.0
2010-05-07,19.51,20.91,19.35,20.91,741700,16.2914959088136,17.4605422579853,16.1578906117654,17.4605422579853,888228.256078775,0.0,1.0
2010-05-10,20.6,20.71,20.23,20.23,457000,17.2016819949544,17.2935356366751,16.8927197455305,16.8927197455305,547283.690208979,0.0,1.0
2010-05-11,20.58,21.05,20.22,20.31,437100,17.1849813328234,17.5774468929025,16.884369414465,16.9595223940546,523452.299760054,0.0,1.0
2010-05-12,21.2,21.21,20.57,20.69,309000,17.7027018588851,17.7110521899507,17.1766310017579,17.276834974544,370045.208478282,0.0,1.0
2010-05-13,21.18,21.31,20.9,21.07,387700,17.6860011967541,17.7945555006058,17.4521919269198,17.5941475550335,464292.968695889,0.0,1.0
2010-05-14,20.2,20.99,19.92,20.99,354000,16.867668752334,17.5273449065094,16.6338594824996,17.5273449065094,423935.287382884,0.0,1.0
2010-05-17,20.08,20.51,19.51,20.36,501700,16.7674647795478,17.1265290153648,16.2914959088136,17.0012740493821,600814.501920885,0.0,1.0
2010-05-18,19.41,20.55,19.36,20.29,437500,16.2079925981585,17.1599303396269,16.166240942831,16.9428217319236,523931.32268365,0.0,1.0
2010-05-19,19.08,19.6,18.83,19.29,408800,15.9324316729966,16.3666488884032,15.7236733963588,16.1077886253724,489561.427915603,0.0,1.0
2010-05-20,18.11,18.785,18.03,18.51,884600,15.122449559642,15.686096906564,15.0556469111179,15.4564628022625,1059359.19553361,0.0,1.0
2010-05-21,18.52,18.71,17.74,17.78,660100,15.464813133328,15.6234694235727,14.813487310218,14.8468886344801,790507.579665089,0.0,1.0
2010-05-24,18.55,18.89,18.1,18.45,622200,15.4898641265245,15.7737753827519,15.1140992285765,15.4063608158694,745120.157654324,0.0,1.0
2010-05-25,18.29,18.3999,17.7,18.06,714400,15.2727555188212,15.3645256572312,14.780085985956,15.0806979043144,855534.941543313,0.0,1.0
2010-05-26,18.17,18.79,18.09,18.5,434700,15.172551546035,15.6902720720968,15.105748897511,15.4481124711969,520578.162218476,0.0,1.0
2010-05-27,19.03,19.05,18.43,18.68,363300,15.8906800176691,15.9073806798001,15.3896601537384,15.5984184303762,435072.570356502,0.0,1.0
2010-05-28,18.48,18.94,18.3,18.92,532000,15.4314118090659,15.8155270380795,15.2811058498867,15.7988263759484,637100.488383319,0.0,1.0
2010-06-01,17.8,18.5,17.79,18.25,553300,14.8635892966111,15.4481124711969,14.8552389655456,15.2393541945591,662608.459064831,0.0,1.0
2010-06-02,18.26,18.28,17.63,17.93,542100,15.2477045256247,15.2644051877557,14.7216336684974,14.9721436004628,649195.817204128,0.0,1.0
2010-06-03,18.57,18.61,18.19,18.47,524000,15.5065647886555,15.5399661129176,15.1892522081661,15.4230614780004,627520.02991139,0.0,1.0
2010-06-04,17.21,18.2,17.15,18.09,535000,14.3709197637459,15.1976025392316,14.3208177773528,15.105748897511,640693.160310292,0.0,1.0
2010-06-07,16.93,17.41,16.88,17.27,438300,14.1371104939116,14.5379263850561,14.095358838584,14.421021750139,524889.368530842,0.0,1.0
2010-06-08,16.59,17.062,16.26,16.97,481900,13.8531992376842,14.2473348639763,13.5776383125223,14.1705118181736,577102.867202858,0.0,1.0
2010-06-09,16.45,16.87,16.36,16.72,330000,13.736294602767,14.0870085075185,13.6611416231774,13.9617535415358,395193.911967096,0.0,1.0
2010-06-10,17.2,17.21,16.675,16.81,296900,14.3625694326804,14.3709197637459,13.924177051741,14.0369065211254,355554.765039487,0.0,1.0
2010-06-11,17.49,17.69,16.89,16.95,509500,14.6047290335802,14.7717356548905,14.1037091696495,14.1538111560426,610155.448931018,0.0,1.0
2010-06-14,17.5,18.04,17.36,17.7,512600,14.6130793646458,15.0639972421834,14.4961747297286,14.780085985956,613867.876588887,0.0,1.0
2010-06-15,18.18,18.22,17.58,17.69,344400,15.1809018771006,15.2143032013626,14.6798820131698,14.7717356548905,412438.737216568,0.0,1.0
2010-06-16,18.17,18.37,17.92,17.99,411000,15.172551546035,15.3395581673453,14.9637932693973,15.0222455868558,492196.053995385,0.0,1.0
2010-06-17,18.12,18.27,17.87,18.27,245900,15.1307998907075,15.2560548566902,14.9220416140697,15.2560548566902,294479.342280936,0.0,1.0
2010-06-18,17.98,18.27,17.91,18.18,441500,15.0138952557903,15.2560548566902,14.9554429383317,15.1809018771006,528721.551919615,0.0,1.0
2010-06-21,17.85,18.37,17.74,18.31,258500,14.9053409519387,15.3395581673453,14.813487310218,15.2894561809522,309568.564374225,0.0,1.0
2010-06-22,17.68,18.155,17.59,17.89,672600,14.763385323825,15.1600260494368,14.6882323442354,14.9387422762007,805477.046027479,0.0,1.0
2010-06-23,17.88,18.14,17.42,17.71,736100,14.9303919451352,15.1475005528385,14.5462767161217,14.7884363170215,881521.935148422,0.0,1.0
2010-06-24,17.42,17.83,17.38,17.71,345100,14.5462767161217,14.8886402898076,14.5128753918596,14.7884363170215,413277.027332862,0.0,1.0
2010-06-25,17.46,17.71,17.13,17.5,698100,14.5796780403837,14.7884363170215,14.3041171152218,14.6130793646458,836014.757406757,0.0,1.0
2010-06-28,17.37,17.75,17.22,17.49,251800,14.5045250607941,14.8218376412835,14.3792700948114,14.6047290335802,301544.930403984,0.0,1.0
2010-06-29,16.36,17.02,16.23,17.02,469700,13.6611416231774,14.2122634735012,13.5525873193257,14.2122634735012,562492.668033167,0.0,1.0
2010-06-30,15.85,16.57,15.8,16.4,600600,13.2352747388363,13.8364985755531,13.1935230835087,13.6945429474394,719252.919780114,0.0,1.0
2010-07-01,15.2,15.85,15.13,15.85,1643100,12.692503219578,13.2352747388363,12.6340509021194,13.2352747388363,1967706.41440344,0.0,1.0
2010-07-02,15.28,15.4,14.56,15.3,858600,12.7593058681021,12.8595098408883,12.1580820313853,12.7760065302331,1028222.70549985,0.0,1.0
2010-07-06,14.97,15.69,14.87,15.38,478700,12.5004456050713,13.1016694417881,12.4169422944161,12.8428091787572,573270.683814085,0.0,1.0
2010-07-07,15.62,15.64,14.84,15.01,531500,13.0432171243295,13.0599177864605,12.3918913012196,12.5338469293333,636501.709728824,0.0,1.0
2010-07-08,15.97,15.99,15.61,15.76,467900,13.3354787116224,13.3521793737535,13.034866793264,13.1601217592467,560337.064876984,0.0,1.0
2010-07-09,16.08,16.11,15.84,15.98,278800,13.4273323533431,13.4523833465396,13.2269244077708,13.3438290426879,333878.977746746,0.0,1.0
2010-07-12,15.87,16.15,15.73,15.99,294900,13.2519754009673,13.4857846708016,13.1350707660502,13.3521793737535,353159.650421505,0.0,1.0
2010-07-13,16.59,16.65,16.11,16.15,452400,13.8531992376842,13.9033012240772,13.4523833465396,13.4857846708016,541774.926587618,0.0,1.0
2010-07-14,16.73,16.88,16.56,16.56,335000,13.9701038726013,14.095358838584,13.8281482444876,13.8281482444876,401181.698512053,0.0,1.0
2010-07-15,16.59,16.74,16.25,16.7,376600,13.8531992376842,13.9784542036668,13.5692879814568,13.9450528794048,451000.082566085,0.0,1.0
2010-07-16,16.15,16.42,16.11,16.37,663500,13.4857846708016,13.7112436095705,13.4523833465396,13.6694919542429,794579.274515664,0.0,1.0
2010-07-19,16.41,16.42,16.08,16.22,337300,13.702893278505,13.7112436095705,13.4273323533431,13.5442369882602,403936.080322731,0.0,1.0
2010-07-20,16.34,16.34,15.85,16.13,514100,13.6444409610464,13.6444409610464,13.2352747388363,13.4690840086706,615664.212552375,0.0,1.0
2010-07-21,16.18,16.61,16.17,16.4,553400,13.5108356639982,13.8698998998152,13.5024853329327,13.6945429474394,662728.214795729,0.0,1.0
2010-07-22,16.92,16.99,16.45,16.5,563600,14.1287601628461,14.1872124803046,13.736294602767,13.7780462580946,674943.299347439,0.0,1.0
2010-07-23,17.32,17.37,16.7,16.78,304200,14.4627734054665,14.5045250607941,13.9450528794048,14.0118555279289,364296.933395124,0.0,1.0
2010-07-26,17.66,17.67,17.21,17.33,306400,14.7466846616939,14.7550349927595,14.3709197637459,14.471123736532,366931.559474905,0.0,1.0
2010-07-27,17.53,17.85,17.49,17.76,307700,14.6381303578423,14.9053409519387,14.6047290335802,14.8301879723491,368488.383976592,0.0,1.0
2010-07-28,17.3,17.63,17.14,17.43,410500,14.4460727433355,14.7216336684974,14.3124674462873,14.5546270471872,491597.275340888,0.0,1.0
2010-07-29,16.91,17.54,16.48,17.43,379600,14.1204098317806,14.6464806889078,13.7613455959635,14.5546270471872,454592.754493058,0.0,1.0
2010-07-30,16.7,16.87,16.36,16.67,388600,13.9450528794048,14.0870085075185,13.6611416231774,13.9200018862083,465370.77027398,0.0,1.0
2010-08-02,17.16,17.23,16.74,17.06,359900,14.3291681084183,14.3876204258769,13.9784542036668,14.2456647977632,431000.875505934,0.0,1.0
2010-08-03,16.82,17.19,16.785,17.12,248800,14.0452568521909,14.3542191016149,14.0160306934617,14.2957667841563,297952.258477012,0.0,1.0
2010-08-04,17.03,17.16,16.81,16.88,286300,14.2206138045667,14.3291681084183,14.0369065211254,14.095358838584,342860.65756418,0.0,1.0
2010-08-05,16.94,17.1,16.8,16.82,238000,14.1454608249771,14.2790661220253,14.0285561900599,14.0452568521909,285018.639539905,0.0,1.0
2010-08-06,16.82,17.02,16.44,16.69,213400,14.0452568521909,14.2122634735012,13.7279442717015,13.9367025483393,255558.729738723,0.0,1.0
2010-08-09,17.22,17.28,16.91,16.98,276600,14.3792700948114,14.4293720812045,14.1204098317806,14.1788621492391,331244.351666966,0.0,1.0
2010-08-10,16.7,17.01,16.51,16.96,411900,13.9450528794048,14.2039131424357,13.7863965891601,14.1621614871081,493273.855573475,0.0,1.0
2010-08-11,15.6,16.31,15.55,16.31,464400,13.0265164621985,13.6193899678498,12.9847648068709,13.6193899678498,556145.614295513,0.0,1.0
2010-08-12,15.43,15.56,15.07,15.22,452800,12.8845608340848,12.9931151379365,12.5839489157264,12.709203881709,542253.949511215,0.0,1.0
2010-08-13,15.07,15.37,15.05,15.32,306500,12.5839489157264,12.8344588476917,12.5672482535953,12.7927071923642,367051.315205802,0.0,1.0
2010-08-16,15.41,15.42,14.88,14.93,377600,12.8678601719538,12.8762105030193,12.4252926254816,12.4670442808092,452197.639875076,0.0,1.0
2010-08-17,15.73,15.85,15.45,15.64,331500,13.1350707660502,13.2352747388363,12.9012614962158,13.0599177864605,396990.247930581,0.0,1.0
2010-08-18,15.58,15.79,15.45,15.66,280200,13.0098158000675,13.1851727524432,12.9012614962158,13.0766184485916,335555.557979334,0.0,1.0
2010-08-19,15.07,15.53,14.92,15.48,394400,12.5839489157264,12.9680641447399,12.4586939497437,12.9263124894124,472316.602666128,0.0,1.0
2010-08-20,15.01,15.07,14.72,14.99,296600,12.5338469293333,12.5839489157264,12.2916873284335,12.5171462672023,355195.49784679,0.0,1.0
2010-08-23,14.64,15.28,14.61,15.13,282100,12.2248846799094,12.7593058681021,12.1998336867128,12.6340509021194,337830.916866416,0.0,1.0
2010-08-24,14.42,14.63,14.11,14.43,337700,12.0411773964681,12.2165343488438,11.7823171334372,12.0495277275336,404415.103246328,0.0,1.0
2010-08-25,14.5,14.53,14.08,14.25,292600,12.1079800449922,12.1330310381887,11.7572661402407,11.8992217683544,350405.268610825,0.0,1.0
2010-08-26,14.19,14.71,14.17,14.57,340400,11.8491197819613,12.2833369973679,11.8324191198303,12.1664323624508,407648.507980605,0.0,1.0
2010-08-27,14.54,14.57,14.03,14.36,329100,12.1413813692542,12.1664323624508,11.7155144849131,11.991075410075,394116.110389005,0.0,1.0
2010-08-30,14.11,14.6,14.09,14.5,323700,11.7823171334372,12.1914833556473,11.7656164713062,12.1079800449922,387649.300920452,0.0,1.0
2010-08-31,14.03,14.29,13.91,13.96,450700,11.7155144849131,11.9326230926164,11.615310512127,11.6570621674546,539739.079162335,0.0,1.0
2010-09-01,14.59,14.72,14.25,14.32,409700,12.1831330245818,12.2916873284335,11.8992217683544,11.957674085813,490639.229493695,0.0,1.0
2010-09-02,14.78,14.95,14.41,14.57,479200,12.3417893148265,12.4837449429402,12.0328270654026,12.1664323624508,573869.462468584,0.0,1.0
2010-09-03,15.15,15.19,15.0,15.0,255900,12.6507515642505,12.6841528885125,12.5254965982678,12.5254965982678,306454.915370847,0.0,1.0
2010-09-07,14.97,15.25,14.92,15.1,379900,12.5004456050713,12.7342548749056,12.4586939497437,12.6089999089229,454952.021685755,0.0,1.0
2010-09-08,15.02,15.15,14.975,15.03,320900,12.5421972603988,12.6507515642505,12.504620770604,12.5505475914643,384296.140455276,0.0,1.0
2010-09-09,14.84,15.27,14.76,15.27,238600,12.3918913012196,12.7509555370366,12.3250886526955,12.7509555370366,285737.1739253,0.0,1.0
2010-09-10,14.83,15.07,14.73,14.9,233100,12.3835409701541,12.5839489157264,12.300037659499,12.4419932876127,279150.608725848,0.0,1.0
2010-09-13,15.28,15.43,14.98,15.05,369800,12.7593058681021,12.8845608340848,12.5087959361368,12.5672482535953,442856.692864946,0.0,1.0
2010-09-14,15.26,15.35,15.01,15.18,487300,12.7426052059711,12.8177581855607,12.5338469293333,12.675802557447,583569.676671411,0.0,1.0
2010-09-15,15.27,15.35,15.04,15.18,385600,12.7509555370366,12.8177581855607,12.5588979225298,12.675802557447,461778.098347007,0.0,1.0
2010-09-16,15.25,15.35,15.01,15.25,192400,12.7342548749056,12.8177581855607,12.5338469293333,12.7342548749056,230410.026249907,0.0,1.0
2010-09-17,15.51,15.61,15.18,15.43,496900,12.9513634826089,13.034866793264,12.675802557447,12.8845608340848,595066.226837727,0.0,1.0
2010-09-20,16.18,16.27,15.375,15.52,528400,13.5108356639982,13.5859886435878,12.8386340132245,12.9597138136744,632789.282070949,0.0,1.0
2010-09-21,15.96,16.21,15.9,16.17,264300,13.3271283805569,13.5358866571947,13.2770263941639,13.5024853329327,316514.396766375,0.0,1.0
2010-09-22,15.61,15.98,15.51,15.87,251700,13.034866793264,13.3438290426879,12.9513634826089,13.2519754009673,301425.174673085,0.0,1.0
2010-09-23,15.38,15.76,15.36,15.43,220800,12.8428091787572,13.1601217592467,12.8261085166262,12.8845608340848,264420.653825258,0.0,1.0
2010-09-24,16.22,16.23,15.6,15.67,243800,13.5442369882602,13.5525873193257,13.0265164621985,13.0849687796571,291964.471932055,0.0,1.0
2010-09-27,16.16,16.3,16.03,16.26,393500,13.4941350018672,13.6110396367843,13.3855806980155,13.5776383125223,471238.801088036,0.0,1.0
2010-09-28,16.56,16.585,15.89,16.16,375800,13.8281482444876,13.8490240721514,13.2686760630983,13.4941350018672,450042.036718894,0.0,1.0
2010-09-29,16.65,16.89,16.43,16.5,333600,13.9033012240772,14.1037091696495,13.719593940636,13.7780462580946,399505.118279465,0.0,1.0
2010-09-30,16.4,16.939,16.34,16.85,279600,13.6945429474394,14.1446257918705,13.6444409610464,14.0703078453875,334837.023593941,0.0,1.0
2010-10-01,16.54,16.6,16.225,16.6,255700,13.8114475823566,13.8615495687497,13.548412153793,13.8615495687497,306215.40390905,0.0,1.0
2010-10-04,16.01,16.63,15.89,16.48,258000,13.3688800358845,13.8866005619462,13.2686760630983,13.7613455959635,308969.785719729,0.0,1.0
2010-10-05,16.79,16.81,16.04,16.24,266800,14.0202058589944,14.0369065211254,13.393931029081,13.5609376503913,319508.290038852,0.0,1.0
2010-10-06,16.58,16.81,16.45,16.8,170000,13.8448489066187,14.0369065211254,13.736294602767,14.0285561900599,203584.742528503,0.0,1.0
2010-10-07,16.48,16.76,16.35,16.76,174700,13.7613455959635,13.9951548657979,13.6527912921119,13.9951548657979,209213.261880763,0.0,1.0
2010-10-08,16.8,16.91,16.3,16.51,169900,14.0285561900599,14.1204098317806,13.6110396367843,13.7863965891601,203464.986797605,0.0,1.0
2010-10-11,16.66,16.92,16.6,16.83,156700,13.9116515551428,14.1287601628461,13.8615495687497,14.0536071832565,187657.23031892,0.0,1.0
2010-10-12,16.48,16.65,16.33,16.65,269500,13.7613455959635,13.9033012240772,13.6360906299809,13.9033012240772,322741.694773129,0.0,1.0
2010-10-13,16.85,16.9,16.41,16.59,351100,14.0703078453875,14.112059500715,13.702893278505,13.8531992376842,420462.37118681,0.0,1.0
2010-10-14,16.85,16.95,16.68,16.88,174100,14.0703078453875,14.1538111560426,13.9283522172738,14.095358838584,208494.727495368,0.0,1.0
2010-10-15,17.03,17.12,16.71,17.02,300900,14.2206138045667,14.2957667841563,13.9534032104703,14.2122634735012,360344.994275452,0.0,1.0
2010-10-18,17.37,17.37,17.0,17.1,185500,14.5045250607941,14.5045250607941,14.1955628113702,14.2790661220253,222146.880817868,0.0,1.0
2010-10-19,16.73,17.32,16.61,17.03,261800,13.9701038726013,14.4627734054665,13.8698998998152,14.2206138045667,313520.503493897,0.0,1.0
2010-10-20,16.96,17.13,16.83,16.83,146400,14.1621614871081,14.3041171152218,14.0536071832565,14.0536071832565,175322.390036312,0.0,1.0
2010-10-21,16.88,17.25,16.57,17.0,258500,14.095358838584,14.404321088008,13.8364985755531,14.1955628113702,309568.564374226,0.0,1.0
2010-10-22,17.01,17.07,16.78,16.94,191400,14.2039131424357,14.2540151288287,14.0118555279289,14.1454608249771,229212.468940915,0.0,1.0
2010-10-25,16.97,17.335,16.9,17.17,230600,14.1705118181736,14.4752989020648,14.112059500715,14.3375184394839,276156.715453371,0.0,1.0
2010-10-26,16.64,16.89,16.44,16.83,256400,13.8949508930117,14.1037091696495,13.7279442717015,14.0536071832565,307053.694025344,0.0,1.0
2010-10-27,16.63,16.69,16.2,16.44,295800,13.8866005619462,13.9367025483393,13.5275363261292,13.7279442717015,354237.451999597,0.0,1.0
2010-10-28,16.38,16.83,16.24,16.83,258000,13.6778422853084,14.0536071832565,13.5609376503913,14.0536071832565,308969.78571973,0.0,1.0
2010-10-29,16.43,16.53,16.25,16.34,231300,13.719593940636,13.8030972512911,13.5692879814568,13.6444409610464,276995.005569664,0.0,1.0
2010-11-01,16.32,16.67,16.18,16.55,285500,13.6277402989154,13.9200018862083,13.5108356639982,13.8197979134221,341902.611716986,0.0,1.0
2010-11-02,17.02,17.02,16.52,16.53,292600,14.2122634735012,14.2122634735012,13.7947469202256,13.8030972512911,350405.268610825,0.0,1.0
2010-11-03,17.4,17.41,17.02,17.02,318900,14.5295760539906,14.5379263850561,14.2122634735012,14.2122634735012,381901.025837295,0.0,1.0
2010-11-04,17.75,17.92,17.64,17.69,335700,14.8218376412835,14.9637932693973,14.7299839995629,14.7717356548905,402019.988628347,0.0,1.0
2010-11-05,17.68,17.82,17.56,17.82,210400,14.763385323825,14.8802899587421,14.6631813510388,14.8802899587421,251966.057811748,0.0,1.0
2010-11-08,17.61,17.75,17.51,17.55,186500,14.7049330063664,14.8218376412835,14.6214296957113,14.6548310199733,223344.438126858,0.0,1.0
2010-11-09,17.29,17.66,17.19,17.66,159000,14.43772241227,14.7466846616939,14.3542191016149,14.7466846616939,190411.612129601,0.0,1.0
2010-11-10,17.38,17.38,17.07,17.3,252900,14.5128753918596,14.5128753918596,14.2540151288287,14.4460727433355,302862.243443875,0.0,1.0
2010-11-11,17.04,17.15,16.86,17.12,181500,14.2289641356322,14.3208177773528,14.078658176453,14.2957667841563,217356.651581903,0.0,1.0
2010-11-12,16.69,17.06,16.61,16.81,265900,13.9367025483393,14.2456647977632,13.8698998998152,14.0369065211254,318430.48846076,0.0,1.0
2010-11-15,16.62,16.885,16.52,16.8,183700,13.8782502308807,14.0995340041168,13.7947469202256,14.0285561900599,219991.277661684,0.0,1.0
2010-11-16,16.26,16.59,16.14,16.5,309500,13.5776383125223,13.8531992376842,13.4774343397361,13.7780462580946,370643.987132776,0.0,1.0
2010-11-17,16.27,16.38,16.2,16.3,157400,13.5859886435878,13.6778422853084,13.5275363261292,13.6110396367843,188495.520435215,0.0,1.0
2010-11-18,16.59,16.68,16.42,16.5,200800,13.8531992376842,13.9283522172738,13.7112436095705,13.7780462580946,240469.507645432,0.0,1.0
2010-11-19,16.6,16.65,16.41,16.57,162400,13.8615495687497,13.9033012240772,13.702893278505,13.8364985755531,194483.306980171,0.0,1.0
2010-11-22,16.45,16.63,16.23,16.52,195900,13.736294602767,13.8866005619462,13.5525873193257,13.7947469202256,234601.476831376,0.0,1.0
2010-11-23,16.21,16.38,16.13,16.19,253400,13.5358866571947,13.6778422853084,13.4690840086706,13.5191859950637,303461.022098371,0.0,1.0
2010-11-24,16.39,16.43,16.31,16.4,365500,13.6861926163739,13.719593940636,13.6193899678498,13.6945429474394,437707.196436285,0.0,1.0
2010-11-26,16.29,16.42,16.23,16.25,87600,13.6026893057188,13.7112436095705,13.5525873193257,13.5692879814568,104906.020267629,0.0,1.0
2010-11-29,16.3,16.35,15.96,16.17,193000,13.6110396367843,13.6527912921119,13.3271283805569,13.5024853329327,231128.560635302,0.0,1.0
2010-11-30,16.07,16.2,15.99,16.1,356300,13.4189820222776,13.5275363261292,13.3521793737535,13.4440330154741,426689.669193563,0.0,1.0
2010-12-01,16.4,16.44,16.22,16.35,306300,13.6945429474394,13.7279442717015,13.5442369882602,13.6527912921119,366811.803744006,0.0,1.0
2010-12-02,16.47,16.5,16.26,16.46,338900,13.752995264898,13.7780462580946,13.5776383125223,13.7446449338325,405852.172017118,0.0,1.0
2010-12-03,16.97,16.98,16.34,16.36,404700,14.1705118181736,14.1788621492391,13.6444409610464,13.6611416231774,484651.442948739,0.0,1.0
2010-12-06,16.98,17.0,16.77,16.92,179900,14.1788621492391,14.1955628113702,14.0035051968634,14.1287601628461,215440.559887517,0.0,1.0
2010-12-07,17.31,17.47,17.09,17.17,236600,14.454423074401,14.5880283714492,14.2707157909598,14.3375184394839,283342.059307318,0.0,1.0
2010-12-08,17.15,17.42,17.12,17.4,172900,14.3208177773528,14.5462767161217,14.2957667841563,14.5295760539906,207057.658724579,0.0,1.0
2010-12-09,17.1,17.28,16.92,17.28,230700,14.2790661220253,14.4293720812045,14.1287601628461,14.4293720812045,276276.471184269,0.0,1.0
2010-12-10,17.42,17.48,16.81,17.1,235600,14.5462767161217,14.5963787025147,14.0369065211254,14.2790661220253,282144.501998326,0.0,1.0
2010-12-13,17.25,17.45,17.2001,17.45,144200,14.404321088008,14.5713277093182,14.3626529359911,14.5713277093182,172687.76395653,0.0,1.0
2010-12-14,17.48,17.61,17.32,17.35,144400,14.5963787025147,14.7049330063664,14.4627734054665,14.4878243986631,172927.27541833,0.0,1.0
2010-12-15,17.42,17.7,17.41,17.47,245100,14.5462767161217,14.780085985956,14.5379263850561,14.5880283714492,293521.296433742,0.0,1.0
2010-12-16,17.7,17.71,17.44,17.47,172000,14.780085985956,14.7884363170215,14.5629773782527,14.5880283714492,205979.857146486,0.0,1.0
2010-12-17,17.84,17.88,17.47,17.7,500800,14.8969906208732,14.9303919451352,14.5880283714492,14.780085985956,599736.700342791,0.0,1.0
2010-12-20,17.86,17.99,17.685,17.86,255800,14.9136912830042,15.0222455868558,14.7675604893577,14.9136912830042,306335.159639949,0.0,1.0
2010-12-21,18.11,18.395,17.99,18.0,235400,15.122449559642,15.3604339950091,15.0222455868558,15.0305959179213,281904.990536528,0.0,1.0
2010-12-22,18.15,18.19,17.92,18.14,108800,15.155850883904,15.1892522081661,14.9637932693973,15.1475005528385,130294.235218243,0.0,1.0
2010-12-23,18.23,18.32,18.15,18.15,135900,15.2226535324281,15.2978065120177,15.155850883904,15.155850883904,162748.038291904,0.0,1.0
2010-12-27,18.33,18.4,18.11,18.22,85400,15.3061568430832,15.3646091605418,15.122449559642,15.2143032013626,102271.394187849,0.0,1.0
2010-12-28,18.21,18.36,18.0203,18.36,82500,15.2059528702971,15.3312078362798,15.0475470899843,15.3312078362798,98798.477991774,0.0,1.0
2010-12-29,18.1,18.32,18.09,18.3,91300,15.1140992285765,15.2978065120177,15.105748897511,15.2811058498867,109336.982310896,0.0,1.0
2010-12-30,18.03,18.15,18.0,18.07,132300,15.0556469111179,15.155850883904,15.0305959179213,15.0890482353799,158436.831979536,0.0,1.0
2010-12-31,18.16,18.31,17.94,17.98,220600,15.1642012149695,15.2894561809522,14.9804939315283,15.0138952557903,264181.142363459,0.0,1.0
2011-01-03,18.68,18.91,18.26,18.38,195400,15.5984184303762,15.7904760448829,15.2477045256247,15.3479084984108,234002.69817688,0.0,1.0
2011-01-04,18.05,18.79,17.9,18.79,207200,15.0723475732489,15.6902720720968,14.9470926072662,15.6902720720968,248133.874422977,0.0,1.0
2011-01-05,18.22,18.23,17.93,18.02,156500,15.2143032013626,15.2226535324281,14.9721436004628,15.0472965800524,187417.718857123,0.0,1.0
2011-01-06,18.07,18.26,17.955,18.26,196300,15.0890482353799,15.2477045256247,14.9930194281265,15.2477045256247,235080.499754973,0.0,1.0
2011-01-07,18.04,18.33,17.74,18.13,167500,15.0639972421834,15.3061568430832,14.813487310218,15.139150221773,200590.849256026,0.0,1.0
2011-01-10,18.17,18.31,17.74,17.97,181500,15.172551546035,15.2894561809522,14.813487310218,15.0055449247248,217356.651581903,0.0,1.0
2011-01-11,18.69,18.73,18.28,18.28,236900,15.6067687614417,15.6401700857037,15.2644051877557,15.2644051877557,283701.326500015,0.0,1.0
2011-01-12,19.1,19.11,18.585,18.85,293300,15.9491323351277,15.9574826661932,15.5190902852538,15.7403740584899,351243.558727118,0.0,1.0
2011-01-13,19.58,20.24,18.95,19.12,534800,16.3499482262722,16.901070076596,15.823877369145,15.9658329972587,640453.648848494,0.0,1.0
2011-01-14,19.69,19.71,19.36,19.59,211700,16.4418018679929,16.4585025301239,16.166240942831,16.3582985573377,253522.882313436,0.0,1.0
2011-01-18,19.87,19.91,19.222,19.54,377100,16.5921078271721,16.6255091514341,16.0510063741269,16.3165469020102,451598.86122058,0.0,1.0
2011-01-19,19.44,19.82,19.36,19.82,449000,16.2330435913551,16.5503561718445,16.166240942831,16.5503561718445,537703.231737047,0.0,1.0
2011-01-20,18.97,19.31,18.935,19.23,320500,15.840578031276,16.1244892875034,15.8113518725467,16.0576866389793,383817.117531679,0.0,1.0
2011-01-21,18.53,19.17,18.43,19.09,340700,15.4731634643935,16.0075846525862,15.3896601537384,15.9407820040621,408007.775173301,0.0,1.0
2011-01-24,19.09,19.09,18.41,18.56,248700,15.9407820040621,15.9407820040621,15.3729594916073,15.49821445759,297832.502746112,0.0,1.0
2011-01-25,19.07,19.21,18.83,19.02,290500,15.9240813419311,16.0409859768483,15.7236733963588,15.8823296866036,347890.398261944,0.0,1.0
2011-01-26,19.86,19.99,19.02,19.1,339200,16.5837574961065,16.6923117999582,15.8823296866036,15.9491323351277,406211.439209816,0.0,1.0
2011-01-27,19.52,19.9,19.34,19.9,313700,16.2998462398791,16.6171588203686,16.1495402806999,16.6171588203686,375673.727830541,0.0,1.0
2011-01-28,18.82,19.49,18.81,19.49,299100,15.7153230652933,16.2747952466826,15.7069727342278,16.2747952466826,358189.391119268,0.0,1.0
2011-01-31,18.99,19.22,18.68,18.91,262900,15.857278693407,16.0493363079138,15.5984184303762,15.7904760448829,314837.816533787,0.0,1.0
2011-02-01,19.65,19.69,19.0,19.19,238500,16.4084005437308,16.4418018679929,15.8656290244725,16.0242853147173,285617.418194401,0.0,1.0
2011-02-02,19.84,20.07,19.34,19.57,291200,16.5670568339755,16.7591144484823,16.1495402806999,16.3415978952067,348728.688378238,0.0,1.0
2011-02-03,19.55,20.23,19.13,19.67,289600,16.3248972330757,16.8927197455305,15.9741833283242,16.4251012058618,346812.596683851,0.0,1.0
2011-02-04,19.82,19.9098,19.33,19.66,296700,16.5503561718445,16.6253421448128,16.1411899496344,16.4167508747963,355315.253577689,0.0,1.0
2011-02-07,19.93,20.22,19.75,19.83,270600,16.6422098135651,16.884369414465,16.4919038543859,16.55870650291,324059.007813019,0.0,1.0
2011-02-08,19.86,19.95,19.64,19.84,250100,16.5837574961065,16.6589104756962,16.4000502126653,16.5670568339755,299509.0829787,0.0,1.0
2011-02-09,19.71,19.91,19.6,19.74,181600,16.4585025301239,16.6255091514341,16.3666488884032,16.4835535233204,217476.407312802,0.0,1.0
2011-02-10,19.31,19.62,19.19,19.51,283600,16.1244892875034,16.3833495505343,16.0242853147173,16.2914959088136,339627.252829904,0.0,1.0
2011-02-11,19.5,19.57,19.12,19.18,231300,16.2831455777481,16.3415978952067,15.9658329972587,16.0159349836517,276995.005569665,0.0,1.0
2011-02-14,19.61,19.65,19.5,19.54,112800,16.3749992194688,16.4084005437308,16.2831455777481,16.3165469020102,135084.464454207,0.0,1.0
2011-02-15,19.35,19.78,19.33,19.57,304300,16.1578906117654,16.5169548475825,16.1411899496344,16.3415978952067,364416.689126023,0.0,1.0
2011-02-16,19.53,19.6,19.31,19.31,208800,16.3081965709447,16.3666488884032,16.1244892875034,16.1244892875034,250049.966117362,0.0,1.0
2011-02-17,19.82,19.89,19.5,19.53,167100,16.5503561718445,16.6088084893031,16.2831455777481,16.3081965709447,200111.82633243,0.0,1.0
2011-02-18,19.86,20.0,19.79,19.88,164400,16.5837574961065,16.7006621310237,16.525305178648,16.6004581582376,196878.421598154,0.0,1.0
2011-02-22,19.1,19.68,19.04,19.57,234000,15.9491323351277,16.4334515369273,15.8990303487346,16.3415978952067,280228.41030394,0.0,1.0
2011-02-23,18.23,19.12,18.18,19.12,341700,15.2226535324281,15.9658329972587,15.1809018771006,15.9658329972587,409205.332482294,0.0,1.0
2011-02-24,18.11,18.35,17.9,18.28,491500,15.122449559642,15.3228575052143,14.9470926072662,15.2644051877557,588599.417369174,0.0,1.0
2011-02-25,18.35,18.38,18.14,18.31,398700,15.3228575052143,15.3479084984108,15.1475005528385,15.2894561809522,477466.09909479,0.0,1.0
2011-02-28,18.86,18.87,18.49,18.52,207556,15.7487243895554,15.7570747206209,15.4397621401314,15.464813133328,248560.204824977,0.0,1.0
2011-03-01,18.52,18.97,18.36,18.97,101212,15.464813133328,15.840578031276,15.3312078362798,15.840578031276,121207.170357617,0.0,1.0
2011-03-02,18.57,18.73,18.36,18.53,217500,15.5065647886555,15.6401700857037,15.3312078362798,15.4731634643935,260468.714705586,0.0,1.0
2011-03-03,18.92,19.29,18.83,18.83,239800,15.7988263759484,16.1077886253724,15.7236733963588,15.7236733963588,287174.24269609,0.0,1.0
2011-03-04,18.54,18.96,18.26,18.96,239300,15.481513795459,15.8322277002105,15.2477045256247,15.8322277002105,286575.464041594,0.0,1.0
2011-03-07,18.08,18.61,18.07,18.61,328500,15.0973985664454,15.5399661129176,15.0890482353799,15.5399661129176,393397.57600361,0.0,1.0
2011-03-08,18.58,18.71,18.01,18.08,183400,15.514915119721,15.6234694235727,15.0389462489869,15.0973985664454,219632.010468987,0.0,1.0
2011-03-09,18.39,18.609,18.34,18.55,158300,15.3562588294763,15.539131079811,15.3145071741487,15.4898641265245,189573.322013307,0.0,1.0
2011-03-10,17.97,18.13,17.9,18.06,334800,15.0055449247248,15.139150221773,14.9470926072662,15.0806979043144,400942.187050254,0.0,1.0
2011-03-11,18.06,18.2,17.71,17.82,206600,15.0806979043144,15.1976025392316,14.7884363170215,14.8802899587421,247415.340037582,0.0,1.0
2011-03-14,17.97,18.1399,17.62,17.8,149300,15.0055449247248,15.1474170495279,14.7132833374319,14.8635892966111,178795.306232386,0.0,1.0
2011-03-15,17.69,17.87,17.35,17.44,234700,14.7717356548905,14.9220416140697,14.4878243986631,14.5629773782527,281066.700420234,0.0,1.0
2011-03-16,17.23,17.62,17.2,17.59,284800,14.3876204258769,14.7132833374319,14.3625694326804,14.6882323442354,341064.321600695,0.0,1.0
2011-03-17,17.18,17.53,17.18,17.53,205800,14.3458687705494,14.6381303578423,14.3458687705494,14.6381303578423,246457.294190388,0.0,1.0
2011-03-18,17.43,17.48,17.32,17.39,386000,14.5546270471872,14.5963787025147,14.4627734054665,14.5212257229251,462257.121270602,0.0,1.0
2011-03-21,17.72,17.88,17.63,17.63,257100,14.796786648087,14.9303919451352,14.7216336684974,14.7216336684974,307891.984141638,0.0,1.0
2011-03-22,17.47,17.79,17.42,17.79,190200,14.5880283714492,14.8552389655456,14.5462767161217,14.8552389655456,227775.400170126,0.0,1.0
2011-03-23,17.89,17.96,17.36,17.47,215800,14.9387422762007,14.9971945936593,14.4961747297286,14.5880283714492,258432.867280301,0.0,1.0
2011-03-24,17.82,18.09,17.6201,18.09,213100,14.8802899587421,15.105748897511,14.7133668407425,15.105748897511,255199.462546025,0.0,1.0
2011-03-25,18.18,18.38,17.86,17.95,161500,15.1809018771006,15.3479084984108,14.9136912830042,14.9888442625938,193405.505402078,0.0,1.0
2011-03-28,18.11,18.31,18.08,18.26,300700,15.122449559642,15.2894561809522,15.0973985664454,15.2477045256247,360105.482813653,0.0,1.0
2011-03-29,18.37,18.38,18.07,18.1,251300,15.3395581673453,15.3479084984108,15.0890482353799,15.1140992285765,300946.151749488,0.0,1.0
2011-03-30,18.83,18.83,18.35,18.38,247800,15.7236733963588,15.7236733963588,15.3228575052143,15.3479084984108,296754.70116802,0.0,1.0
2011-03-31,18.97,18.99,18.68,18.75,230200,15.840578031276,15.857278693407,15.5984184303762,15.6568707478347,275677.692529774,0.0,1.0
2011-04-01,18.69,19.14,18.67,19.08,209900,15.6067687614417,15.9825336593897,15.5900680993106,15.9324316729966,251367.279157252,0.0,1.0
2011-04-04,18.65,18.78,18.54,18.73,158900,15.5733674371796,15.6819217410313,15.481513795459,15.6401700857037,190291.856398702,0.0,1.0
2011-04-05,18.8,19.1,18.64,18.67,105100,15.6986224031623,15.9491323351277,15.5650171061141,15.5900680993106,125863.273174975,0.0,1.0
2011-04-06,19.02,19.1,18.85,18.94,118600,15.8823296866036,15.9491323351277,15.7403740584899,15.8155270380795,142030.296846356,0.0,1.0
2011-04-07,18.76,19.21,18.74,19.05,191800,15.6652210789002,16.0409859768483,15.6485204167692,15.9073806798001,229691.491864513,0.0,1.0
2011-04-08,18.41,19.05,18.33,18.95,235000,15.3729594916073,15.9073806798001,15.3061568430832,15.823877369145,281425.967612933,0.0,1.0
2011-04-11,17.21,17.93,17.2,17.45,627700,14.3709197637459,14.9721436004628,14.3625694326804,14.5713277093182,751706.722853777,0.0,1.0
2011-04-12,16.55,17.32,16.51,17.18,592000,13.8197979134221,14.4627734054665,13.7863965891601,14.3458687705494,708953.926922792,0.0,1.0
2011-04-13,16.6,16.81,16.48,16.73,322600,13.8615495687497,14.0369065211254,13.7613455959635,13.9701038726013,386331.987880561,0.0,1.0
2011-04-14,16.85,16.9,16.46,16.5,269900,14.0703078453875,14.112059500715,13.7446449338325,13.7780462580946,323220.717696724,0.0,1.0
2011-04-15,16.89,17.02,16.66,16.78,283700,14.1037091696495,14.2122634735012,13.9116515551428,14.0118555279289,339747.008560804,0.0,1.0
2011-04-18,16.61,16.84,16.4506,16.54,267800,13.8698998998152,14.061957514322,13.7367956226309,13.8114475823566,320705.847347843,0.0,1.0
2011-04-19,16.73,16.79,16.49,16.71,166800,13.9701038726013,14.0202058589944,13.7696959270291,13.9534032104703,199752.559139733,0.0,1.0
2011-04-20,17.02,17.3,16.95,17.08,256200,14.2122634735012,14.4460727433355,14.1538111560426,14.2623654598943,306814.182563545,0.0,1.0
2011-04-21,17.32,17.34,17.03,17.2,234400,14.4627734054665,14.4794740675976,14.2206138045667,14.3625694326804,280707.433227538,0.0,1.0
2011-04-25,17.07,17.27,17.05,17.27,251300,14.2540151288287,14.421021750139,14.2373144666977,14.421021750139,300946.151749489,0.0,1.0
2011-04-26,17.45,17.6,17.12,17.14,228400,14.5713277093182,14.6965826753009,14.2957667841563,14.3124674462873,273522.08937359,0.0,1.0
2011-04-27,17.51,17.56,17.3311,17.45,211600,14.6214296957113,14.6631813510388,14.4720422729493,14.5713277093182,253403.126582537,0.0,1.0
2011-04-28,17.62,17.65,17.09,17.41,300700,14.7132833374319,14.7383343306284,14.2707157909598,14.5379263850561,360105.482813654,0.0,1.0
2011-04-29,16.9,17.71,16.9,17.71,292000,14.112059500715,14.7884363170215,14.112059500715,14.7884363170215,349686.734225431,0.0,1.0
2011-05-02,17.0,17.1,16.71,16.95,370900,14.1955628113702,14.2790661220253,13.9534032104703,14.1538111560426,444174.005904835,0.0,1.0
2011-05-03,16.88,17.07,16.77,17.0,253000,14.095358838584,14.2540151288287,14.0035051968634,14.1955628113702,302981.999174774,0.0,1.0
2011-05-04,16.82,17.01,16.74,16.94,232000,14.0452568521909,14.2039131424357,13.9784542036668,14.1454608249771,277833.295685959,0.0,1.0
2011-05-05,16.86,17.17,16.75,16.76,282800,14.078658176453,14.3375184394839,13.9868045347324,13.9951548657979,338669.206982711,0.0,1.0
2011-05-06,16.93,17.42,16.88,17.1,235300,14.1371104939116,14.5462767161217,14.095358838584,14.2790661220253,281785.234805629,0.0,1.0
2011-05-09,17.12,17.25,16.84,16.88,153000,14.2957667841563,14.404321088008,14.061957514322,14.095358838584,183226.268275654,0.0,1.0
2011-05-10,17.52,17.52,17.2,17.25,176500,14.6297800267768,14.6297800267768,14.3625694326804,14.404321088008,211368.865036946,0.0,1.0
2011-05-11,17.27,17.62,17.23,17.52,219800,14.421021750139,14.7132833374319,14.3876204258769,14.6297800267768,263223.096516265,0.0,1.0
2011-05-12,17.44,17.61,17.04,17.13,160000,14.5629773782527,14.7049330063664,14.2289641356322,14.3041171152218,191609.169438592,0.0,1.0
2011-05-13,17.03,17.56,17.02,17.44,225300,14.2206138045667,14.6631813510388,14.2122634735012,14.5629773782527,269809.661715717,0.0,1.0
2011-05-16,16.71,17.18,16.68,16.94,222000,13.9534032104703,14.3458687705494,13.9283522172738,14.1454608249771,265857.722596047,0.0,1.0
2011-05-17,16.74,16.89,16.54,16.54,259200,13.9784542036668,14.1037091696495,13.8114475823566,13.8114475823566,310406.85449052,0.0,1.0
2011-05-18,16.83,16.97,16.61,16.82,210000,14.0536071832565,14.1705118181736,13.8698998998152,14.0452568521909,251487.034888151,0.0,1.0
2011-05-19,16.84,17.05,16.58,16.98,195800,14.061957514322,14.2373144666977,13.8448489066187,14.1788621492391,234481.721100476,0.0,1.0
2011-05-20,16.7,16.98,16.685,16.75,313800,13.9450528794048,14.1788621492391,13.9325273828065,13.9868045347324,375793.483561439,0.0,1.0
2011-05-23,16.35,16.51,16.24,16.4,220900,13.6527912921119,13.7863965891601,13.5609376503913,13.6945429474394,264540.409556156,0.0,1.0
2011-05-24,16.26,16.48,16.2,16.39,374300,13.5776383125223,13.7613455959635,13.5275363261292,13.6861926163739,448245.700755406,0.0,1.0
2011-05-25,16.27,16.3337,16.1001,16.17,259800,13.5859886435878,13.6391802524751,13.4441165187847,13.5024853329327,311125.388875914,0.0,1.0
2011-05-26,16.8,16.83,16.18,16.23,247700,14.0285561900599,14.0536071832565,13.5108356639982,13.5525873193257,296634.945437121,0.0,1.0
2011-05-27,16.94,17.08,16.803,16.93,173700,14.1454608249771,14.2623654598943,14.0310612893796,14.1371104939116,208015.704571771,0.0,1.0
2011-05-31,17.28,17.35,17.1,17.12,438800,14.4293720812045,14.4878243986631,14.2790661220253,14.2957667841563,525488.147185338,0.0,1.0
2011-06-01,16.59,17.25,16.58,17.22,441100,13.8531992376842,14.404321088008,13.8448489066187,14.3792700948114,528242.528996017,0.0,1.0
2011-06-02,16.52,16.69,16.4,16.62,229400,13.7947469202256,13.9367025483393,13.6945429474394,13.8782502308807,274719.646682581,0.0,1.0
2011-06-03,16.25,16.47,16.13,16.14,302800,13.5692879814568,13.752995264898,13.4690840086706,13.4774343397361,362620.353162535,0.0,1.0
2011-06-06,16.25,16.3462,16.17,16.24,352500,13.5692879814568,13.649618166307,13.5024853329327,13.5609376503913,422138.951419397,0.0,1.0
2011-06-07,16.06,16.46,16.02,16.41,503500,13.410631691212,13.7446449338325,13.37723036695,13.702893278505,602970.105077071,0.0,1.0
2011-06-08,15.82,16.01,15.8,15.99,245300,13.2102237456398,13.3688800358845,13.1935230835087,13.3521793737535,293760.80789554,0.0,1.0
2011-06-09,15.88,16.04,15.78,15.88,156900,13.2603257320328,13.393931029081,13.1768224213777,13.2603257320328,187896.74178072,0.0,1.0
2011-06-10,15.5,15.79,15.45,15.75,594000,12.9430131515434,13.1851727524432,12.9012614962158,13.1517714281812,711349.041540772,0.0,1.0
2011-06-13,15.41,15.6,15.28,15.58,314000,12.8678601719538,13.0265164621985,12.7593058681021,13.0098158000675,376032.995023236,0.0,1.0
2011-06-14,15.64,15.86,15.55,15.6,244100,13.0599177864605,13.2436250699018,12.9847648068709,13.0265164621985,292323.739124753,0.0,1.0
2011-06-15,15.5,15.54,15.31,15.42,350600,12.9430131515434,12.9764144758054,12.7843568612987,12.8762105030193,419863.592532314,0.0,1.0
2011-06-16,15.52,15.62,15.36,15.48,327200,12.9597138136744,13.0432171243295,12.8261085166262,12.9263124894124,391840.751501921,0.0,1.0
2011-06-17,15.38,15.72,15.36,15.69,588300,12.8428091787572,13.1267204349846,12.8261085166262,13.1016694417881,704522.964879525,0.0,1.0
2011-06-20,15.6,15.71,15.29,15.3,211100,13.0265164621985,13.1183701039191,12.7676561991676,12.7760065302331,252804.347928042,0.0,1.0
2011-06-21,15.76,16.25,15.68,15.73,394500,13.1601217592467,13.5692879814568,13.0933191107226,13.1350707660502,472436.358397028,0.0,1.0
2011-06-22,15.5,15.72,15.49,15.67,288900,12.9430131515434,13.1267204349846,12.9346628204779,13.0849687796571,345974.306567557,0.0,1.0
2011-06-23,15.66,15.72,15.21,15.3,302700,13.0766184485916,13.1267204349846,12.7008535506435,12.7760065302331,362500.597431635,0.0,1.0
2011-06-24,15.55,15.81,15.43,15.74,578900,12.9847648068709,13.2018734145742,12.8845608340848,13.1434210971157,693265.926175008,0.0,1.0
2011-06-27,15.92,15.99,15.54,15.56,233100,13.2937270562949,13.3521793737535,12.9764144758054,12.9931151379365,279150.608725848,0.0,1.0
2011-06-28,16.29,16.29,15.93,15.96,315300,13.6026893057188,13.6026893057188,13.3020773873604,13.3271283805569,377589.819524926,0.0,1.0
2011-06-29,16.43,16.49,16.16,16.35,274700,13.719593940636,13.7696959270291,13.4941350018672,13.6527912921119,328968.992779882,0.0,1.0
2011-06-30,16.5,16.54,16.28,16.43,337400,13.7780462580946,13.8114475823566,13.5943389746533,13.719593940636,404055.83605363,0.0,1.0
2011-07-01,16.98,17.04,16.45,16.51,302800,14.1788621492391,14.2289641356322,13.736294602767,13.7863965891601,362620.353162536,0.0,1.0
2011-07-05,16.77,17.0,16.75,16.98,262500,14.0035051968634,14.1955628113702,13.9868045347324,14.1788621492391,314358.79361019,0.0,1.0
2011-07-06,16.55,16.73,16.39,16.73,224200,13.8197979134221,13.9701038726013,13.6861926163739,13.9701038726013,268492.348675828,0.0,1.0
2011-07-07,16.79,17.04,16.66,16.75,181300,14.0202058589944,14.2289641356322,13.9116515551428,13.9868045347324,217117.140120105,0.0,1.0
2011-07-08,16.85,16.86,16.45,16.53,157200,14.0703078453875,14.078658176453,13.736294602767,13.8030972512911,188256.008973416,0.0,1.0
2011-07-11,16.71,16.89,16.58,16.58,405100,13.9534032104703,14.1037091696495,13.8448489066187,13.8448489066187,485130.465872336,0.0,1.0
2011-07-12,16.3,16.73,16.27,16.64,294000,13.6110396367843,13.9701038726013,13.5859886435878,13.8949508930117,352081.848843414,0.0,1.0
2011-07-13,16.36,16.73,16.22,16.44,234200,13.6611416231774,13.9701038726013,13.5442369882602,13.7279442717015,280467.921765739,0.0,1.0
2011-07-14,15.94,16.54,15.91,16.43,281000,13.3104277184259,13.8114475823566,13.2853767252294,13.719593940636,336513.603826527,0.0,1.0
2011-07-15,15.97,16.11,15.76,16.04,272700,13.3354787116224,13.4523833465396,13.1601217592467,13.393931029081,326573.878161901,0.0,1.0
2011-07-18,15.67,15.97,15.54,15.92,125200,13.0849687796571,13.3354787116224,12.9764144758054,13.2937270562949,149934.175085698,0.0,1.0
2011-07-19,16.01,16.03,15.66,15.83,292600,13.3688800358845,13.3855806980155,13.0766184485916,13.2185740767053,350405.268610825,0.0,1.0
2011-07-20,16.19,16.22,15.92,16.05,161100,13.5191859950637,13.5442369882602,13.2937270562949,13.4022813601465,192926.482478482,0.0,1.0
2011-07-21,16.28,16.31,15.89,16.2,204300,13.5943389746533,13.6193899678498,13.2686760630983,13.5275363261292,244660.958226902,0.0,1.0
2011-07-22,16.43,16.52,16.19,16.29,153400,13.719593940636,13.7947469202256,13.5191859950637,13.6026893057188,183705.29119925,0.0,1.0
2011-07-25,16.22,16.59,16.09,16.2,293800,13.5442369882602,13.8531992376842,13.4356826844086,13.5275363261292,351842.337381615,0.0,1.0
2011-07-26,16.52,16.67,16.17,16.23,250900,13.7947469202256,13.9200018862083,13.5024853329327,13.5525873193257,300467.128825892,0.0,1.0
2011-07-27,16.1,16.38,15.84,16.38,440900,13.4440330154741,13.6778422853084,13.2269244077708,13.6778422853084,528003.01753422,0.0,1.0
2011-07-28,15.45,16.16,15.37,16.06,385000,12.9012614962158,13.4941350018672,12.8344588476917,13.410631691212,461059.563961613,0.0,1.0
2011-07-29,14.65,15.3,14.54,15.27,793000,12.2332350109749,12.7760065302331,12.1413813692542,12.7509555370366,949662.946030019,0.0,1.0
2011-08-01,14.35,14.89,14.26,14.89,531900,11.9827250790095,12.4336429565472,11.9075720994199,12.4336429565472,636980.73265242,0.0,1.0
2011-08-02,14.18,14.58,14.12,14.26,676300,11.8407694508958,12.1747826935163,11.7906674645027,11.9075720994199,809908.008070749,0.0,1.0
2011-08-03,14.48,14.55,13.93,14.18,394300,12.0912793828612,12.1497317003198,11.632011174258,11.8407694508958,472196.846935229,0.0,1.0
2011-08-04,14.0,14.769,13.98,14.29,666400,11.6904634917166,12.3326039506545,11.6737628295856,11.9326230926164,798052.190711736,0.0,1.0
2011-08-05,13.86,14.41,13.39,14.19,636700,11.5735588567994,12.0328270654026,11.1810932967204,11.8491197819613,762484.738634699,0.0,1.0
2011-08-08,12.7,14.12,12.67,13.45,716700,10.6049204532001,11.7906674645027,10.5798694600035,11.2311952831134,858289.32335399,0.0,1.0
2011-08-09,13.36,13.36,12.28,13.02,824900,11.1560423035238,11.1560423035238,10.2542065484486,10.8721310472964,987865.024186845,0.0,1.0
2011-08-10,12.76,13.61,12.74,12.99,607000,10.6550224395931,11.3648005801616,10.6383217774621,10.8470800540999,726917.28655766,0.0,1.0
2011-08-11,13.88,14.14,12.83,12.86,545500,11.5902595189305,11.8073681266338,10.7134747570517,10.7385257502482,653267.512054697,0.0,1.0
2011-08-12,13.88,14.15,13.6,14.0,396000,11.5902595189305,11.8157184576993,11.3564502490961,11.6904634917166,474232.694360514,0.0,1.0
2011-08-15,14.14,14.25,13.71,14.01,450800,11.8073681266338,11.8992217683544,11.4483038908168,11.6988138227821,539858.834893231,0.0,1.0
2011-08-16,13.72,14.04,13.5,13.94,681400,11.4566542218823,11.7238648159786,11.272946938441,11.6403615053235,816015.550346602,0.0,1.0
2011-08-17,13.61,13.9592,13.31,13.78,486400,11.3648005801616,11.6563941409693,11.1142906481963,11.5067562082753,582491.875093322,0.0,1.0
2011-08-18,12.52,13.17,12.39,13.05,452800,10.4546144940208,10.9973860132791,10.3460601901692,10.897182040493,542253.949511218,0.0,1.0
2011-08-19,12.52,13.08,12.34,12.41,677700,10.4546144940208,10.9222330336895,10.3043085348416,10.3627608523002,811584.58830334,0.0,1.0
2011-08-22,12.43,12.89,12.36,12.88,315900,10.3794615144312,10.7635767434448,10.3210091969727,10.7552264123793,378308.353910321,0.0,1.0
2011-08-23,13.34,13.34,12.38,12.48,434700,11.1393416413928,11.1393416413928,10.3377098591037,10.4212131697588,520578.162218475,0.0,1.0
2011-08-24,12.89,13.02,12.39,12.81,724400,10.7635767434448,10.8721310472964,10.3460601901692,10.6967740949207,867510.514633224,0.0,1.0
2011-08-25,12.5,13.12,12.41,13.0,410100,10.4379138318898,10.9556343579516,10.3627608523002,10.8554303851654,491118.252417292,0.0,1.0
2011-08-26,12.91,13.03,12.175,12.35,320300,10.7802774055758,10.880481378362,10.1665280722607,10.3126588659071,383577.606069882,0.0,1.0
2011-08-29,13.84,13.85,13.09,13.09,310000,11.5568581946684,11.5652085257339,10.930583364755,10.930583364755,371242.765787272,0.0,1.0
2011-08-30,13.56,13.85,13.43,13.73,335400,11.3230489248341,11.5652085257339,11.2144946209824,11.4650045529478,401660.721435648,0.0,1.0
2011-08-31,13.55,13.89,13.44,13.68,361000,11.3146985937686,11.598609849996,11.2228449520479,11.4232528976202,432318.188545822,0.0,1.0
2011-09-01,13.13,13.76,13.06,13.6,343700,10.9639846890171,11.4900555461443,10.9055323715585,11.3564502490961,411600.447100274,0.0,1.0
2011-09-02,12.55,12.96,12.46,12.79,379600,10.4796654872174,10.8220290609034,10.4045125076278,10.6800734327897,454592.754493059,0.0,1.0
2011-09-06,12.43,12.47,12.04,12.19,304500,10.3794615144312,10.4128628386933,10.0537986028763,10.179053568859,364656.200587822,0.0,1.0
2011-09-07,13.57,13.6,12.7,12.7,605900,11.3313992558996,11.3564502490961,10.6049204532001,10.6049204532001,725599.973517768,0.0,1.0
2011-09-08,13.17,13.67,13.13,13.44,315100,10.9973860132791,11.4149025665547,10.9639846890171,11.2228449520479,377350.308063128,0.0,1.0
2011-09-09,12.58,13.1,12.44,12.99,336400,10.5047164804139,10.9389336958205,10.3878118454968,10.8470800540999,402858.27874464,0.0,1.0
2011-09-12,12.77,12.78,12.3,12.55,273600,10.6633727706586,10.6717231017242,10.2709072105796,10.4796654872174,327651.679739994,0.0,1.0
2011-09-13,13.23,13.32,12.79,12.83,346100,11.0474879996722,11.1226409792618,10.6800734327897,10.7134747570517,414474.584641854,0.0,1.0
2011-09-14,13.65,13.9,13.07,13.38,275100,11.3982019044237,11.6069601810615,10.913882702624,11.1727429656549,329448.015703479,0.0,1.0
2011-09-15,13.76,13.95,13.6,13.81,282400,11.4900555461443,11.648711836389,11.3564502490961,11.5318072014719,338190.184059115,0.0,1.0
2011-09-16,13.7,13.95,13.6,13.89,397400,11.4399535597512,11.648711836389,11.3564502490961,11.598609849996,475909.274593105,0.0,1.0
2011-09-19,13.42,13.61,13.24,13.44,203700,11.2061442899169,11.3648005801616,11.0558383307377,11.2228449520479,243942.423841508,0.0,1.0
2011-09-20,13.02,13.57,13.0,13.44,314300,10.8721310472964,11.3313992558996,10.8554303851654,11.2228449520479,376392.262215936,0.0,1.0
2011-09-21,12.57,13.29,12.54,13.04,310100,10.4963661493484,11.0975899860653,10.4713151561519,10.8888317094275,371362.521518171,0.0,1.0
2011-09-22,12.32,12.5,12.03,12.13,580700,10.2876078727106,10.4379138318898,10.0454482718108,10.1289515824659,695421.52933119,0.0,1.0
2011-09-23,12.66,12.817,12.27,12.27,420000,10.571519128938,10.7026193266665,10.2458562173831,10.2458562173831,502974.069776305,0.0,1.0
2011-09-26,13.0,13.08,12.58,12.81,287600,10.8554303851654,10.9222330336895,10.5047164804139,10.6967740949207,344417.48206587,0.0,1.0
2011-09-27,13.42,13.89,13.14,13.31,489900,11.2061442899169,11.598609849996,10.9723350200826,11.1142906481963,586683.32567479,0.0,1.0
2011-09-28,12.88,13.62,12.85,13.56,287000,10.7552264123793,11.3731509112271,10.7301754191827,11.3230489248341,343698.947680474,0.0,1.0
2011-09-29,13.37,13.46,12.93,13.18,312500,11.1643926345894,11.239545614179,10.7969780677068,11.0057363443446,374236.659059748,0.0,1.0
2011-09-30,13.01,13.62,12.98,13.12,448800,10.8637807162309,11.3731509112271,10.8387297230344,10.9556343579516,537463.720275252,0.0,1.0
2011-10-03,12.13,13.15,12.12,12.87,432700,10.1289515824659,10.9806853511481,10.1206012514004,10.7468760813138,518183.047600491,0.0,1.0
2011-10-04,13.45,13.54,12.01,12.01,440300,11.2311952831134,11.3063482627031,10.0287476096797,10.0287476096797,527284.483148828,0.0,1.0
2011-10-05,13.87,14.0,13.22,13.45,278200,11.5819091878649,11.6904634917166,11.0391376686067,11.2311952831134,333160.443361353,0.0,1.0
2011-10-06,14.27,14.29,13.67,13.81,353000,11.9159224304854,11.9326230926164,11.4149025665547,11.5318072014719,422737.730073894,0.0,1.0
2011-10-07,13.75,14.34,13.71,14.22,268200,11.4817052150788,11.974374747944,11.4483038908168,11.8741707751579,321184.87027144,0.0,1.0
2011-10-10,14.69,14.69,14.01,14.03,225300,12.2666363352369,12.2666363352369,11.6988138227821,11.7155144849131,269809.661715718,0.0,1.0
2011-10-11,14.59,14.83,14.43,14.56,201400,12.1831330245818,12.3835409701541,12.0495277275336,12.1580820313853,241188.042030828,0.0,1.0
2011-10-12,14.9,15.09,14.46,14.73,439600,12.4419932876127,12.6006495778574,12.0745787207301,12.300037659499,526446.19303253,0.0,1.0
2011-10-13,14.6,14.99,14.34,14.78,229700,12.1914833556473,12.5171462672023,11.974374747944,12.3417893148265,275078.913875279,0.0,1.0
2011-10-14,15.26,15.3,14.78,14.85,291700,12.7426052059711,12.7760065302331,12.3417893148265,12.4002416322851,349327.467032733,0.0,1.0
2011-10-17,14.23,15.16,14.15,15.12,346800,11.8825211062234,12.659101895316,11.8157184576993,12.6257005710539,415312.874758147,0.0,1.0
2011-10-18,14.51,14.75,13.92,14.19,634900,12.1163303760577,12.31673832163,11.6236608431925,11.8491197819613,760329.135478513,0.0,1.0
2011-10-19,13.9,14.44,13.83,14.4,432000,11.6069601810615,12.0578780585991,11.5485078636029,12.0244767343371,517344.757484198,0.0,1.0
2011-10-20,13.84,14.07,13.37,13.92,405500,11.5568581946684,11.7489158091752,11.1643926345894,11.6236608431925,485609.488795932,0.0,1.0
2011-10-21,14.32,14.33,13.93,14.1,406500,11.957674085813,11.9660244168785,11.632011174258,11.7739668023717,486807.046104922,0.0,1.0
2011-10-24,14.73,14.77,14.35,14.35,252500,12.300037659499,12.333438983761,11.9827250790095,11.9827250790095,302383.220520277,0.0,1.0
2011-10-25,13.9,14.6,13.86,14.6,389200,11.6069601810615,12.1914833556473,11.5735588567994,12.1914833556473,466089.304659374,0.0,1.0
2011-10-26,14.23,14.27,13.62,14.19,439300,11.8825211062234,11.9159224304854,11.3731509112271,11.8491197819613,526086.925839833,0.0,1.0
2011-10-27,14.52,15.54,13.88,14.23,978700,12.1246807071232,12.9764144758054,11.5902595189305,11.8825211062234,1172049.33830969,0.0,1.0
2011-10-28,14.48,15.07,14.274,15.06,418900,12.0912793828612,12.5839489157264,11.9192625629116,12.5755985846609,501656.756736412,0.0,1.0
2011-10-31,13.74,14.26,13.72,14.22,484000,11.4733548840133,11.9075720994199,11.4566542218823,11.8741707751579,579617.73755174,0.0,1.0
2011-11-01,13.24,13.55,13.09,13.16,370700,11.0558383307377,11.3146985937686,10.930583364755,10.9890356822136,443934.494443038,0.0,1.0
2011-11-02,13.67,13.73,13.3,13.52,310800,11.4149025665547,11.4650045529478,11.1059403171308,11.289647600572,372200.811634465,0.0,1.0
2011-11-03,14.28,14.32,13.61,13.87,420200,11.9242727615509,11.957674085813,11.3648005801616,11.5819091878649,503213.581238104,0.0,1.0
2011-11-04,14.08,14.23,13.84,14.1,261700,11.7572661402407,11.8825211062234,11.5568581946684,11.7739668023717,313400.747762997,0.0,1.0
2011-11-07,13.95,14.06,13.47,14.06,311900,11.648711836389,11.7405654781097,11.2478959452445,11.7405654781097,373518.124674357,0.0,1.0
2011-11-08,14.44,14.5,14.02,14.13,361700,12.0578780585991,12.1079800449922,11.7071641538476,11.7990177955683,433156.478662118,0.0,1.0
2011-11-09,13.26,14.04,13.24,13.95,352400,11.0725389928687,11.7238648159786,11.0558383307377,11.648711836389,422019.1956885,0.0,1.0
2011-11-10,13.23,13.56,13.07,13.51,224300,11.0474879996722,11.3230489248341,10.913882702624,11.2812972695065,268612.104406726,0.0,1.0
2011-11-11,13.61,13.7,13.4,13.43,217000,11.3648005801616,11.4399535597512,11.1894436277859,11.2144946209824,259869.936051091,0.0,1.0
2011-11-14,13.17,13.63,13.11,13.48,234200,10.9973860132791,11.3815012422927,10.947284026886,11.25624627631,280467.92176574,0.0,1.0
2011-11-15,13.28,13.45,12.88,13.11,305000,11.0892396549997,11.2311952831134,10.7552264123793,10.947284026886,365254.979242318,0.0,1.0
2011-11-16,13.01,13.41,13.0,13.09,275300,10.8637807162309,11.1977939588514,10.8554303851654,10.930583364755,329687.527165278,0.0,1.0
2011-11-17,13.06,13.2,12.88,13.01,338400,10.9055323715585,11.0224370064757,10.7552264123793,10.8637807162309,405253.393362622,0.0,1.0
2011-11-18,13.19,13.27,12.98,13.09,273800,11.0140866754101,11.0808893239342,10.8387297230344,10.930583364755,327891.191201792,0.0,1.0
2011-11-21,12.87,13.01,12.65,12.9,301000,10.7468760813138,10.8637807162309,10.5631687978725,10.7719270745103,360464.75000635,0.0,1.0
2011-11-22,12.67,12.94,12.57,12.88,163500,10.5798694600035,10.8053283987723,10.4963661493484,10.7552264123793,195800.620020062,0.0,1.0
2011-11-23,12.24,12.53,12.21,12.5,335100,10.2208052241865,10.4629648250864,10.19575423099,10.4379138318898,401301.454242952,0.0,1.0
2011-11-25,12.24,12.41,12.13,12.16,177000,10.2208052241865,10.3627608523002,10.1289515824659,10.1540025756624,211967.643691443,0.0,1.0
2011-11-28,12.83,13.0,12.63,12.77,307300,10.7134747570517,10.8554303851654,10.5464681357415,10.6633727706586,368009.361052996,0.0,1.0
2011-11-29,12.77,13.0,12.7,12.87,152900,10.6633727706586,10.8554303851654,10.6049204532001,10.7468760813138,183106.512544755,0.0,1.0
2011-11-30,13.81,13.86,13.4,13.46,530200,11.5318072014719,11.5735588567994,11.1894436277859,11.239545614179,634944.885227133,0.0,1.0
2011-12-01,13.3,13.93,13.28,13.75,373700,11.1059403171308,11.632011174258,11.0892396549997,11.4817052150788,447527.16637001,0.0,1.0
2011-12-02,13.27,13.64,13.25,13.5,374700,11.0808893239342,11.3898515733582,11.0641886618032,11.272946938441,448724.723679004,0.0,1.0
2011-12-05,13.42,13.6192,13.26,13.51,480200,11.2061442899169,11.3724828847419,11.0725389928687,11.2812972695065,575067.019777575,0.0,1.0
2011-12-06,13.52,13.63,13.33,13.45,181900,11.289647600572,11.3815012422927,11.1309913103273,11.2311952831134,217835.6745055,0.0,1.0
2011-12-07,13.72,13.77,13.16,13.44,214800,11.4566542218823,11.4984058772098,10.9890356822136,11.2228449520479,257235.309971309,0.0,1.0
2011-12-08,13.18,13.6,13.11,13.55,264300,11.0057363443446,11.3564502490961,10.947284026886,11.3146985937686,316514.396766375,0.0,1.0
2011-12-09,13.76,13.9,13.15,13.27,264500,11.4900555461443,11.6069601810615,10.9806853511481,11.0808893239342,316753.908228173,0.0,1.0
2011-12-12,13.26,13.57,13.07,13.51,297000,11.0725389928687,11.3313992558996,10.913882702624,11.2812972695065,355674.520770387,0.0,1.0
2011-12-13,12.95,13.53,12.85,13.4,322600,10.8136787298379,11.2979979316375,10.7301754191827,11.1894436277859,386331.98788056,0.0,1.0
2011-12-14,12.61,12.87,12.59,12.82,278500,10.5297674736105,10.7468760813138,10.5130668114794,10.7051244259862,333519.710554048,0.0,1.0
2011-12-15,12.83,12.89,12.62,12.79,273300,10.7134747570517,10.7635767434448,10.538117804676,10.6800734327897,327292.412547295,0.0,1.0
2011-12-16,12.93,13.28,12.6475,12.97,594400,10.7969780677068,11.0892396549997,10.5610812151061,10.8303793919689,711828.064464371,0.0,1.0
2011-12-19,12.49,13.15,12.45,13.02,344500,10.4295635008243,10.9806853511481,10.3961621765623,10.8721310472964,412558.492947469,0.0,1.0
2011-12-20,13.2,13.29,12.84,12.88,319200,11.0224370064757,11.0975899860653,10.7218250881172,10.7552264123793,382260.293029989,0.0,1.0
2011-12-21,13.3,13.35,12.95,13.09,318900,11.1059403171308,11.1476919724583,10.8136787298379,10.930583364755,381901.025837293,0.0,1.0
2011-12-22,13.7,13.86,13.33,13.34,270100,11.4399535597512,11.5735588567994,11.1309913103273,11.1393416413928,323460.229158524,0.0,1.0
2011-12-23,13.73,13.85,13.67,13.74,140200,11.4650045529478,11.5652085257339,11.4149025665547,11.4733548840133,167897.534720566,0.0,1.0
2011-12-27,13.91,14.08,13.55,13.73,187900,11.615310512127,11.7572661402407,11.3146985937686,11.4650045529478,225021.018359446,0.0,1.0
2011-12-28,13.45,14.02,13.43,13.93,253900,11.2311952831134,11.7071641538476,11.2144946209824,11.632011174258,304059.800752867,0.0,1.0
2011-12-29,13.81,13.87,13.5,13.5,171400,11.5318072014719,11.5819091878649,11.272946938441,11.272946938441,205261.322761091,0.0,1.0
2011-12-30,13.47,13.82,13.47,13.75,180800,11.2478959452445,11.5401575325374,11.2478959452445,11.4817052150788,216518.361465608,0.0,1.0
2012-01-03,13.99,14.1,13.65,13.65,419500,11.6821131606511,11.7739668023717,11.3982019044237,11.3982019044237,502375.291121808,0.0,1.0
2012-01-04,13.93,14.1,13.75,13.92,204200,11.632011174258,11.7739668023717,11.4817052150788,11.6236608431925,244541.202496003,0.0,1.0
2012-01-05,14.34,14.42,13.75,13.78,231100,11.974374747944,12.0411773964681,11.4817052150788,11.5067562082753,276755.494107866,0.0,1.0
2012-01-06,14.41,14.57,14.06,14.31,256000,12.0328270654026,12.1664323624508,11.7405654781097,11.9493237547475,306574.671101747,0.0,1.0
2012-01-09,14.82,14.96,14.34,14.54,357800,12.3751906390886,12.4920952740057,11.974374747944,12.1413813692542,428486.00515705,0.0,1.0
2012-01-10,15.16,15.27,14.9,14.98,572300,12.659101895316,12.7509555370366,12.4419932876127,12.5087959361368,685362.047935662,0.0,1.0
2012-01-11,15.36,15.41,15.01,15.08,379700,12.8261085166262,12.8678601719538,12.5338469293333,12.5922992467919,454712.510223959,0.0,1.0
2012-01-12,15.84,15.85,15.32,15.43,350800,13.2269244077708,13.2352747388363,12.7927071923642,12.8845608340848,420103.103994112,0.0,1.0
2012-01-13,15.51,15.66,15.29,15.61,242400,12.9513634826089,13.0766184485916,12.7676561991676,13.034866793264,290287.891699467,0.0,1.0
2012-01-17,15.73,15.94,15.61,15.79,316300,13.1350707660502,13.3104277184259,13.034866793264,13.1851727524432,378787.376833915,0.0,1.0
2012-01-18,16.34,16.35,15.66,15.74,312100,13.6444409610464,13.6527912921119,13.0766184485916,13.1434210971157,373757.636136153,0.0,1.0
2012-01-19,16.41,16.92,16.17,16.41,504100,13.702893278505,14.1287601628461,13.5024853329327,13.702893278505,603688.639462462,0.0,1.0
2012-01-20,17.01,17.05,16.37,16.39,313200,14.2039131424357,14.2373144666977,13.6694919542429,13.6861926163739,375074.949176043,0.0,1.0
2012-01-23,17.04,17.19,16.75,16.99,187300,14.2289641356322,14.3542191016149,13.9868045347324,14.1872124803046,224302.483974052,0.0,1.0
2012-01-24,17.0,17.15,16.79,16.91,292200,14.1955628113702,14.3208177773528,14.0202058589944,14.1204098317806,349926.245687228,0.0,1.0
2012-01-25,17.0,17.16,16.6,16.91,356300,14.1955628113702,14.3291681084183,13.8615495687497,14.1204098317806,426689.669193563,0.0,1.0
2012-01-26,17.17,17.26,16.97,17.09,288200,14.3375184394839,14.4126714190735,14.1705118181736,14.2707157909598,345136.016451263,0.0,1.0
2012-01-27,17.25,17.41,17.11,17.11,292100,14.404321088008,14.5379263850561,14.2874164530908,14.2874164530908,349806.489956328,0.0,1.0
2012-01-30,17.11,17.22,16.99,17.04,382300,14.2874164530908,14.3792700948114,14.1872124803046,14.2289641356322,457826.159227335,0.0,1.0
2012-01-31,17.2,17.32,16.93,17.25,376600,14.3625694326804,14.4627734054665,14.1371104939116,14.404321088008,451000.082566086,0.0,1.0
2012-02-01,17.89,17.95,17.22,17.38,587600,14.9387422762007,14.9888442625938,14.3792700948114,14.5128753918596,703684.67476323,0.0,1.0
2012-02-02,17.99,18.31,17.19,18.16,410700,15.0222455868558,15.2894561809522,14.3542191016149,15.1642012149695,491836.786802687,0.0,1.0
2012-02-03,17.98,18.87,17.97,18.49,975800,15.0138952557903,15.7570747206209,15.0055449247248,15.4397621401314,1168576.42211361,0.0,1.0
2012-02-06,17.74,18.14,17.7,17.82,466900,14.813487310218,15.1475005528385,14.780085985956,14.8802899587421,559139.507567993,0.0,1.0
2012-02-07,17.69,17.87,17.65,17.73,352300,14.7717356548905,14.9220416140697,14.7383343306284,14.8051369791525,421899.439957599,0.0,1.0
2012-02-08,17.65,17.91,17.58,17.75,346600,14.7383343306284,14.9554429383317,14.6798820131698,14.8218376412835,415073.363296351,0.0,1.0
2012-02-09,17.53,17.92,17.425,17.78,533800,14.6381303578423,14.9637932693973,14.5504518816544,14.8468886344801,639256.091539502,0.0,1.0
2012-02-10,17.36,17.5,17.26,17.34,386800,14.4961747297286,14.6130793646458,14.4126714190735,14.4794740675976,463215.167117796,0.0,1.0
2012-02-13,17.65,17.7,17.45,17.62,226700,14.7383343306284,14.780085985956,14.5713277093182,14.7132833374319,271486.241948306,0.0,1.0
2012-02-14,17.59,17.64,17.37,17.55,230600,14.6882323442354,14.7299839995629,14.5045250607941,14.6548310199733,276156.71545337,0.0,1.0
2012-02-15,17.34,17.76,17.31,17.76,318500,14.4794740675976,14.8301879723491,14.454423074401,14.8301879723491,381422.002913696,0.0,1.0
2012-02-16,17.76,17.8,17.21,17.32,292700,14.8301879723491,14.8635892966111,14.3709197637459,14.4627734054665,350525.024341723,0.0,1.0
2012-02-17,17.69,17.915,17.665,17.83,175700,14.7717356548905,14.9596181038645,14.7508598272267,14.8886402898076,210410.819189754,0.0,1.0
2012-02-21,17.59,17.81,17.44,17.75,218800,14.6882323442354,14.8719396276766,14.5629773782527,14.8218376412835,262025.539207274,0.0,1.0
2012-02-22,17.17,17.62,17.16,17.5,214000,14.3375184394839,14.7132833374319,14.3291681084183,14.6130793646458,256277.264124116,0.0,1.0
2012-02-23,17.3,17.31,17.09,17.22,355400,14.4460727433355,14.454423074401,14.2707157909598,14.3792700948114,425611.867615473,0.0,1.0
2012-02-24,17.1,17.53,17.05,17.33,432400,14.2790661220253,14.6381303578423,14.2373144666977,14.471123736532,517823.780407794,0.0,1.0
2012-02-27,17.21,17.32,16.66,16.87,506700,14.3709197637459,14.4627734054665,13.9116515551428,14.0870085075185,606802.288465841,0.0,1.0
2012-02-28,16.91,17.36,16.76,17.2,332000,14.1204098317806,14.4961747297286,13.9951548657979,14.3625694326804,397589.026585077,0.0,1.0
2012-02-29,16.42,17.18,16.4,16.92,471400,13.7112436095705,14.3458687705494,13.6945429474394,14.1287601628461,564528.515458451,0.0,1.0
2012-03-01,16.9,17.0095,16.46,16.53,464000,14.112059500715,14.2034956258824,13.7446449338325,13.8030972512911,555666.591371918,0.0,1.0
2012-03-02,16.47,16.995,16.29,16.89,373500,13.752995264898,14.1913876458374,13.6026893057188,14.1037091696495,447287.654908214,0.0,1.0
2012-03-05,16.54,16.5995,16.22,16.43,359800,13.8114475823566,13.8611320521964,13.5442369882602,13.719593940636,430881.119775034,0.0,1.0
2012-03-06,16.03,16.38,15.9,16.3,348000,13.3855806980155,13.6778422853084,13.2770263941639,13.6110396367843,416749.943528938,0.0,1.0
2012-03-07,16.18,16.26,16.08,16.16,178900,13.5108356639982,13.5776383125223,13.4273323533431,13.4941350018672,214243.002578525,0.0,1.0
2012-03-08,16.47,16.52,16.11,16.28,221200,13.752995264898,13.7947469202256,13.4523833465396,13.5943389746533,264899.676748854,0.0,1.0
2012-03-09,16.7,16.8709,16.38,16.43,318300,13.9450528794048,14.0877600373144,13.6778422853084,13.719593940636,381182.491451899,0.0,1.0
2012-03-12,16.75,16.79,16.54,16.72,167000,13.9868045347324,14.0202058589944,13.8114475823566,13.9617535415358,199992.07060153,0.0,1.0
2012-03-13,17.05,17.06,16.78,16.91,398300,14.2373144666977,14.2456647977632,14.0118555279289,14.1204098317806,476987.076171196,0.0,1.0
2012-03-14,16.89,17.24,16.84,17.03,196400,14.1037091696495,14.3959707569424,14.061957514322,14.2206138045667,235200.255485872,0.0,1.0
2012-03-15,17.01,17.06,16.87,16.94,244100,14.2039131424357,14.2456647977632,14.0870085075185,14.1454608249771,292323.739124751,0.0,1.0
2012-03-16,16.79,17.0,16.79,17.0,276500,14.0202058589944,14.1955628113702,14.0202058589944,14.1955628113702,331124.595936067,0.0,1.0
2012-03-19,16.88,17.06,16.69,16.71,296000,14.095358838584,14.2456647977632,13.9367025483393,13.9534032104703,354476.963461396,0.0,1.0
2012-03-20,16.65,16.78,16.4601,16.69,191700,13.9033012240772,14.0118555279289,13.7447284371432,13.9367025483393,229571.736133614,0.0,1.0
2012-03-21,16.72,16.87,16.59,16.67,178300,13.9617535415358,14.0870085075185,13.8531992376842,13.9200018862083,213524.468193131,0.0,1.0
2012-03-22,16.44,16.58,16.23,16.48,206700,13.7279442717015,13.8448489066187,13.5525873193257,13.7613455959635,247535.095768481,0.0,1.0
2012-03-23,16.58,16.76,16.29,16.47,302200,13.8448489066187,13.9951548657979,13.6026893057188,13.752995264898,361901.81877714,0.0,1.0
2012-03-26,16.86,16.99,16.69,16.87,332200,14.078658176453,14.1872124803046,13.9367025483393,14.0870085075185,397828.538046876,0.0,1.0
2012-03-27,16.82,17.02,16.81,16.84,206300,14.0452568521909,14.2122634735012,14.0369065211254,14.061957514322,247056.072844885,0.0,1.0
2012-03-28,16.61,16.94,16.44,16.81,128600,13.8698998998152,14.1454608249771,13.7279442717015,14.0369065211254,154005.869936268,0.0,1.0
2012-03-29,16.65,16.74,16.3,16.45,140800,13.9033012240772,13.9784542036668,13.6110396367843,13.736294602767,168616.069105961,0.0,1.0
2012-03-30,16.49,16.93,16.49,16.84,228000,13.7696959270291,14.1371104939116,13.7696959270291,14.061957514322,273043.066449993,0.0,1.0
2012-04-02,16.94,16.95,16.32,16.42,372500,14.1454608249771,14.1538111560426,13.6277402989154,13.7112436095705,446090.097599222,0.0,1.0
2012-04-03,16.67,17.09,16.54,16.92,265400,13.9200018862083,14.2707157909598,13.8114475823566,14.1287601628461,317831.709806264,0.0,1.0
2012-04-04,16.1,16.42,15.96,16.42,320000,13.4440330154741,13.7112436095705,13.3271283805569,13.7112436095705,383218.338877184,0.0,1.0
2012-04-05,16.09,16.13,15.96,15.98,186700,13.4356826844086,13.4690840086706,13.3271283805569,13.3438290426879,223583.949588657,0.0,1.0
2012-04-09,15.31,15.62,15.13,15.62,508000,12.7843568612987,13.0432171243295,12.6340509021194,13.0432171243295,608359.112967527,0.0,1.0
2012-04-10,14.75,15.32,14.73,15.27,392500,12.31673832163,12.7927071923642,12.300037659499,12.7509555370366,470041.243779046,0.0,1.0
2012-04-11,15.28,15.28,14.82,14.95,411500,12.7593058681021,12.7593058681021,12.3751906390886,12.4837449429402,492794.83264988,0.0,1.0
2012-04-12,15.54,15.64,15.19,15.27,306600,12.9764144758054,13.0599177864605,12.6841528885125,12.7509555370366,367171.070936703,0.0,1.0
2012-04-13,15.1,15.48,15.06,15.44,218300,12.6089999089229,12.9263124894124,12.5755985846609,12.8929111651503,261426.760552779,0.0,1.0
2012-04-16,15.28,15.4,14.95,15.18,278200,12.7593058681021,12.8595098408883,12.4837449429402,12.675802557447,333160.443361352,0.0,1.0
2012-04-17,15.62,15.78,15.43,15.45,216800,13.0432171243295,13.1768224213777,12.8845608340848,12.9012614962158,259630.424589293,0.0,1.0
2012-04-18,15.2,15.57,15.07,15.51,254100,12.692503219578,13.001465469002,12.5839489157264,12.9513634826089,304299.312214664,0.0,1.0
2012-04-19,15.01,15.26,14.77,15.21,342500,12.5338469293333,12.7426052059711,12.333438983761,12.7008535506435,410163.378329486,0.0,1.0
2012-04-20,15.15,15.26,15.09,15.18,231000,12.6507515642505,12.7426052059711,12.6006495778574,12.675802557447,276635.738376966,0.0,1.0
2012-04-23,14.64,14.89,14.61,14.82,284700,12.2248846799094,12.4336429565472,12.1998336867128,12.3751906390886,340944.565869794,0.0,1.0
2012-04-24,14.79,14.84,14.62,14.64,250300,12.350139645892,12.3918913012196,12.2081840177783,12.2248846799094,299748.594440498,0.0,1.0
2012-04-25,15.12,15.28,14.91,15.07,277800,12.6257005710539,12.7593058681021,12.4503436186782,12.5839489157264,332681.420437756,0.0,1.0
2012-04-26,15.91,16.28,15.14,15.14,421300,13.2853767252294,13.5943389746533,12.642401233185,12.642401233185,504530.894277991,0.0,1.0
2012-04-27,16.13,16.32,15.72,16.05,332800,13.4690840086706,13.6277402989154,13.1267204349846,13.4022813601465,398547.072432272,0.0,1.0
2012-04-30,15.88,16.09,15.87,16.09,324500,13.2603257320328,13.4356826844086,13.2519754009673,13.4356826844086,388607.346767645,0.0,1.0
2012-05-01,15.93,16.27,15.67,15.89,498500,13.3020773873604,13.5859886435878,13.0849687796571,13.2686760630983,596982.318532113,0.0,1.0
2012-05-02,15.94,15.94,15.51,15.74,430500,13.3104277184259,13.3104277184259,12.9513634826089,13.1434210971157,515548.421520712,0.0,1.0
2012-05-03,15.4,16.02,15.26,15.93,353600,12.8595098408883,13.37723036695,12.7426052059711,13.3020773873604,423456.264459287,0.0,1.0
2012-05-04,14.91,15.28,14.73,15.28,451400,12.4503436186782,12.7593058681021,12.300037659499,12.7593058681021,540577.369278627,0.0,1.0
2012-05-07,14.78,14.99,14.72,14.81,330700,12.3417893148265,12.5171462672023,12.2916873284335,12.3668403080231,396032.202083391,0.0,1.0
2012-05-08,14.84,14.89,14.63,14.63,384700,12.3918913012196,12.4336429565472,12.2165343488438,12.2165343488438,460700.296768915,0.0,1.0
2012-05-09,14.78,14.82,14.51,14.59,356200,12.3417893148265,12.3751906390886,12.1163303760577,12.1831330245818,426569.913462666,0.0,1.0
2012-05-10,14.44,14.94,14.34,14.94,333700,12.0578780585991,12.4753946118747,11.974374747944,12.4753946118747,399624.874010364,0.0,1.0
2012-05-11,14.44,14.55,14.2,14.26,302000,12.0578780585991,12.1497317003198,11.8574701130268,11.9075720994199,361662.307315343,0.0,1.0
2012-05-14,14.25,14.47,14.1,14.19,353400,11.8992217683544,12.0829290517957,11.7739668023717,11.8491197819613,423216.75299749,0.0,1.0
2012-05-15,14.33,14.54,14.2221,14.29,210000,11.9660244168785,12.1413813692542,11.8759243446816,11.9326230926164,251487.034888152,0.0,1.0
2012-05-16,14.25,14.52,14.15,14.42,289600,11.8992217683544,12.1246807071232,11.8157184576993,12.0411773964681,346812.596683851,0.0,1.0
2012-05-17,14.1,14.4,14.0,14.23,347900,11.7739668023717,12.0244767343371,11.6904634917166,11.8825211062234,416630.187798039,0.0,1.0
2012-05-18,13.77,14.18,13.72,14.07,149638,11.4984058772098,11.8407694508958,11.4566542218823,11.7489158091752,179200.080602826,0.0,1.0
2012-05-21,14.12,14.17,13.71,13.82,91615,11.7906674645027,11.8324191198303,11.4483038908168,11.5401575325374,109714.212863229,0.0,1.0
2012-05-22,13.82,14.15,13.72,14.15,202000,11.5401575325374,11.8157184576993,11.4566542218823,11.8157184576993,241906.576416222,0.0,1.0
2012-05-23,13.93,13.955,13.47,13.62,266000,11.632011174258,11.6528870019218,11.2478959452445,11.3731509112271,318550.24419166,0.0,1.0
2012-05-24,13.7,14.03,13.51,13.97,252300,11.4399535597512,11.7155144849131,11.2812972695065,11.6654124985201,302143.709058481,0.0,1.0
2012-05-25,13.61,13.77,13.53,13.71,268800,11.3648005801616,11.4984058772098,11.2979979316375,11.4483038908168,321903.404656836,0.0,1.0
2012-05-29,14.02,14.07,13.68,13.8,240400,11.7071641538476,11.7489158091752,11.4232528976202,11.5234568704064,287892.777081485,0.0,1.0
2012-05-30,13.54,13.81,13.39,13.81,397700,11.3063482627031,11.5318072014719,11.1810932967204,11.5318072014719,476268.541785798,0.0,1.0
2012-05-31,13.54,13.58,13.26,13.55,352600,11.3063482627031,11.3397495869651,11.0725389928687,11.3146985937686,422258.707150295,0.0,1.0
2012-06-01,12.8,13.16,12.77,13.14,521200,10.6884237638552,10.9890356822136,10.6633727706586,10.9723350200826,624166.869446212,0.0,1.0
2012-06-04,13.0,13.01,12.8,12.9,287500,10.8554303851654,10.8637807162309,10.6884237638552,10.7719270745103,344297.726334971,0.0,1.0
2012-06-05,13.24,13.275,12.77,12.9,172600,11.0558383307377,11.085064489467,10.6633727706586,10.7719270745103,206698.391531881,0.0,1.0
2012-06-06,13.88,13.93,13.35,13.38,551200,11.5902595189305,11.632011174258,11.1476919724583,11.1727429656549,660093.588715947,0.0,1.0
2012-06-07,13.78,14.16,13.76,14.0,371800,11.5067562082753,11.8240687887648,11.4900555461443,11.6904634917166,445251.80748293,0.0,1.0
2012-06-08,13.89,13.97,13.63,13.72,214600,11.598609849996,11.6654124985201,11.3815012422927,11.4566542218823,256995.798509511,0.0,1.0
2012-06-11,13.53,14.05,13.53,14.05,251500,11.2979979316375,11.7322151470442,11.2979979316375,11.7322151470442,301185.663211288,0.0,1.0
2012-06-12,13.8,13.81,13.44,13.62,197900,11.5234568704064,11.5318072014719,11.2228449520479,11.3731509112271,236996.591449358,0.0,1.0
2012-06-13,13.45,13.8,13.36,13.74,517600,11.2311952831134,11.5234568704064,11.1560423035238,11.4733548840133,619855.663133848,0.0,1.0
2012-06-14,13.73,13.79,13.46,13.65,247100,11.4650045529478,11.5151065393409,11.239545614179,11.3982019044237,295916.411051725,0.0,1.0
2012-06-15,14.21,14.48,13.82,13.82,541700,11.8658204440924,12.0912793828612,11.5401575325374,11.5401575325374,648716.79428053,0.0,1.0
2012-06-18,14.11,14.28,14.0497,14.08,204400,11.7823171334372,11.9242727615509,11.7319646371122,11.7572661402407,244780.713957802,0.0,1.0
2012-06-19,13.99,14.21,13.85,14.02,291600,11.6821131606511,11.8658204440924,11.5652085257339,11.7071641538476,349207.711301834,0.0,1.0
2012-06-20,14.02,14.2,13.86,14.05,367700,11.7071641538476,11.8574701130268,11.5735588567994,11.7322151470442,440341.822516065,0.0,1.0
2012-06-21,13.34,14.02,13.33,14.0,224100,11.1393416413928,11.7071641538476,11.1309913103273,11.6904634917166,268372.592944928,0.0,1.0
2012-06-22,13.43,13.52,13.4,13.44,366400,11.2144946209824,11.289647600572,11.1894436277859,11.2228449520479,438784.998014377,0.0,1.0
2012-06-25,13.14,13.23,13.08,13.17,221900,10.9723350200826,11.0474879996722,10.9222330336895,10.9973860132791,265737.966865147,0.0,1.0
2012-06-26,13.25,13.31,12.98,13.19,238900,11.0641886618032,11.1142906481963,10.8387297230344,11.0140866754101,286096.441117998,0.0,1.0
2012-06-27,13.61,13.65,13.29,13.31,314100,11.3648005801616,11.3982019044237,11.0975899860653,11.1142906481963,376152.750754137,0.0,1.0
2012-06-28,13.48,13.65,13.2,13.43,224700,11.25624627631,11.3982019044237,11.0224370064757,11.2144946209824,269091.127330322,0.0,1.0
2012-06-29,13.95,14.12,13.72,13.85,352100,11.648711836389,11.7906674645027,11.4566542218823,11.5652085257339,421659.928495803,0.0,1.0
2012-07-02,13.8,14.0694,13.57,14.03,279300,11.5234568704064,11.7484147893113,11.3313992558996,11.7155144849131,334477.756401241,0.0,1.0
2012-07-03,14.04,14.05,13.73,13.74,180600,11.7238648159786,11.7322151470442,11.4650045529478,11.4733548840133,216278.850003812,0.0,1.0
2012-07-05,14.01,14.21,13.97,13.98,190900,11.6988138227821,11.8658204440924,11.6654124985201,11.6737628295856,228613.69028642,0.0,1.0
2012-07-06,13.55,13.94,13.48,13.81,235800,11.3146985937686,11.6403615053235,11.25624627631,11.5318072014719,282384.013460124,0.0,1.0
2012-07-09,13.62,13.62,13.36,13.56,373500,11.3731509112271,11.3731509112271,11.1560423035238,11.3230489248341,447287.654908215,0.0,1.0
2012-07-10,13.67,14.0,13.49,13.73,314500,11.4149025665547,11.6904634917166,11.2645966073755,11.4650045529478,376631.773677733,0.0,1.0
2012-07-11,13.55,13.84,13.51,13.66,216000,11.3146985937686,11.5568581946684,11.2812972695065,11.4065522354892,258672.378742098,0.0,1.0
2012-07-12,13.43,14.2,13.41,13.55,551800,11.2144946209824,11.8574701130268,11.1977939588514,11.3146985937686,660812.123101346,0.0,1.0
2012-07-13,13.23,13.73,13.2,13.52,419200,11.0474879996722,11.4650045529478,11.0224370064757,11.289647600572,502016.023929111,0.0,1.0
2012-07-16,13.01,13.19,13.0,13.13,256100,10.8637807162309,11.0140866754101,10.8554303851654,10.9639846890171,306694.426832647,0.0,1.0
2012-07-17,13.06,13.215,12.95,13.07,343800,10.9055323715585,11.0349625030739,10.8136787298379,10.913882702624,411720.202831174,0.0,1.0
2012-07-18,13.49,13.6199,13.0,13.0,274800,11.2645966073755,11.3730674079165,10.8554303851654,10.8554303851654,329088.748510782,0.0,1.0
2012-07-19,13.76,13.9283,13.55,13.57,283300,11.4900555461443,11.6305916179769,11.3146985937686,11.3313992558996,339267.985637207,0.0,1.0
2012-07-20,13.77,13.79,13.6,13.65,505400,11.4984058772098,11.5151065393409,11.3564502490961,11.3982019044237,605245.463964154,0.0,1.0
2012-07-23,13.58,13.67,13.24,13.38,284800,11.3397495869651,11.4149025665547,11.0558383307377,11.1727429656549,341064.321600694,0.0,1.0
2012-07-24,13.65,13.75,13.435,13.67,453300,11.3982019044237,11.4817052150788,11.2186697865152,11.4149025665547,542852.72816571,0.0,1.0
2012-07-25,13.89,13.9,13.59,13.73,423900,11.598609849996,11.6069601810615,11.3480999180306,11.4650045529478,507644.543281368,0.0,1.0
2012-07-26,15.09,15.35,14.36,14.55,581500,12.6006495778574,12.8177581855607,11.991075410075,12.1497317003198,696379.575178382,0.0,1.0
2012-07-27,16.03,16.07,14.93,15.01,416400,13.3855806980155,13.4189820222776,12.4670442808092,12.5338469293333,498662.863463936,0.0,1.0
2012-07-30,15.57,16.45,15.55,16.07,357400,13.001465469002,13.736294602767,12.9847648068709,13.4189820222776,428006.982233454,0.0,1.0
2012-07-31,15.76,16.1,15.51,15.53,401700,13.1601217592467,13.4440330154741,12.9513634826089,12.9680641447399,481058.771021765,0.0,1.0
2012-08-01,15.18,15.89,15.1,15.88,441100,12.675802557447,13.2686760630983,12.6089999089229,13.2603257320328,528242.528996018,0.0,1.0
2012-08-02,15.01,15.29,14.86,14.97,299000,12.5338469293333,12.7676561991676,12.4085919633506,12.5004456050713,358069.635388369,0.0,1.0
2012-08-03,15.52,15.71,15.28,15.34,253900,12.9597138136744,13.1183701039191,12.7593058681021,12.8094078544952,304059.800752866,0.0,1.0
2012-08-06,15.63,15.69,15.35,15.5,302800,13.051567455395,13.1016694417881,12.8177581855607,12.9430131515434,362620.353162536,0.0,1.0
2012-08-07,15.87,16.06,15.66,15.74,332200,13.2519754009673,13.410631691212,13.0766184485916,13.1434210971157,397828.538046877,0.0,1.0
2012-08-08,16.11,16.13,15.78,15.78,234000,13.4523833465396,13.4690840086706,13.1768224213777,13.1768224213777,280228.410303941,0.0,1.0
2012-08-09,15.98,16.11,15.92,16.05,268000,13.3438290426879,13.4523833465396,13.2937270562949,13.4022813601465,320945.358809643,0.0,1.0
2012-08-10,16.32,16.36,15.93,15.95,184100,13.6277402989154,13.6611416231774,13.3020773873604,13.3187780494914,220470.300585279,0.0,1.0
2012-08-13,16.25,16.31,16.04,16.25,176900,13.5692879814568,13.6193899678498,13.393931029081,13.5692879814568,211847.887960543,0.0,1.0
2012-08-14,16.28,16.51,16.2,16.33,316100,13.5943389746533,13.7863965891601,13.5275363261292,13.6360906299809,378547.865372118,0.0,1.0
2012-08-15,16.28,16.39,16.175,16.25,169100,13.5943389746533,13.6861926163739,13.5066604984654,13.5692879814568,202506.940950412,0.0,1.0
2012-08-16,16.49,16.62,15.99,16.23,167400,13.7696959270291,13.8782502308807,13.3521793737535,13.5525873193257,200471.093525126,0.0,1.0
2012-08-17,16.73,16.74,16.32,16.4,166600,13.9701038726013,13.9784542036668,13.6277402989154,13.6945429474394,199513.047677934,0.0,1.0
2012-08-20,16.65,16.71,16.43,16.65,147200,13.9033012240772,13.9534032104703,13.719593940636,13.9033012240772,176280.435883505,0.0,1.0
2012-08-21,16.23,16.76,16.18,16.7,323000,13.5525873193257,13.9951548657979,13.5108356639982,13.9450528794048,386811.010804159,0.0,1.0
2012-08-22,16.27,16.39,16.06,16.15,171800,13.5859886435878,13.6861926163739,13.410631691212,13.4857846708016,205740.345684688,0.0,1.0
2012-08-23,16.15,16.27,16.0,16.23,131200,13.4857846708016,13.5859886435878,13.360529704819,13.5525873193257,157119.518939646,0.0,1.0
2012-08-24,16.3,16.41,15.87,16.16,143600,13.6110396367843,13.702893278505,13.2519754009673,13.4941350018672,171969.229571137,0.0,1.0
2012-08-27,16.34,16.46,16.14,16.35,170800,13.6444409610464,13.7446449338325,13.4774343397361,13.6527912921119,204542.788375697,0.0,1.0
2012-08-28,16.2,16.45,16.19,16.29,130700,13.5275363261292,13.736294602767,13.5191859950637,13.6026893057188,156520.74028515,0.0,1.0
2012-08-29,16.31,16.4,16.09,16.23,127300,13.6193899678498,13.6945429474394,13.4356826844086,13.5525873193257,152449.04543458,0.0,1.0
2012-08-30,15.96,16.16,15.88,16.13,83100,13.3271283805569,13.4941350018672,13.2603257320328,13.4690840086706,99517.0123771689,0.0,1.0
2012-08-31,16.05,16.24,15.82,16.11,147000,13.4022813601465,13.5609376503913,13.2102237456398,13.4523833465396,176040.924421707,0.0,1.0
2012-09-04,16.14,16.27,15.65,16.0,157300,13.4774343397361,13.5859886435878,13.0682681175261,13.360529704819,188375.764704316,0.0,1.0
2012-09-05,15.93,16.23,15.8701,16.23,187300,13.3020773873604,13.5525873193257,13.252058904278,13.5525873193257,224302.483974052,0.0,1.0
2012-09-06,16.55,16.61,16.06,16.11,167700,13.8197979134221,13.8698998998152,13.410631691212,13.4523833465396,200830.360717825,0.0,1.0
2012-09-07,16.57,16.716,16.44,16.59,100800,13.8364985755531,13.9584134091096,13.7279442717015,13.8531992376842,120713.776746313,0.0,1.0
2012-09-10,16.12,16.75,16.12,16.63,398700,13.4607336776051,13.9868045347324,13.4607336776051,13.8866005619462,477466.099094792,0.0,1.0
2012-09-11,16.2,16.38,16.0,16.14,452900,13.5275363261292,13.6778422853084,13.360529704819,13.4774343397361,542373.705242115,0.0,1.0
2012-09-12,16.46,16.48,16.11,16.32,133900,13.7446449338325,13.7613455959635,13.4523833465396,13.6277402989154,160352.923673922,0.0,1.0
2012-09-13,16.47,16.78,16.2,16.5,348000,13.752995264898,14.0118555279289,13.5275363261292,13.7780462580946,416749.943528938,0.0,1.0
2012-09-14,16.87,16.95,16.49,16.54,233200,14.0870085075185,14.1538111560426,13.7696959270291,13.8114475823566,279270.364456748,0.0,1.0
2012-09-17,16.64,16.82,16.52,16.82,144100,13.8949508930117,14.0452568521909,13.7947469202256,14.0452568521909,172568.008225632,0.0,1.0
2012-09-18,16.72,16.75,16.43,16.54,235700,13.9617535415358,13.9868045347324,13.719593940636,13.8114475823566,282264.257729226,0.0,1.0
2012-09-19,16.55,16.75,16.34,16.75,212200,13.8197979134221,13.9868045347324,13.6444409610464,13.9868045347324,254121.660967933,0.0,1.0
2012-09-20,16.22,16.61,16.17,16.42,249700,13.5442369882602,13.8698998998152,13.5024853329327,13.7112436095705,299030.060055103,0.0,1.0
2012-09-21,16.23,16.85,16.08,16.45,531100,13.5525873193257,14.0703078453875,13.4273323533431,13.736294602767,636022.686805229,0.0,1.0
2012-09-24,16.18,16.31,15.98,16.1,297700,13.5108356639982,13.6193899678498,13.3438290426879,13.4440330154741,356512.81088668,0.0,1.0
2012-09-25,15.87,16.39,15.81,16.33,348200,13.2519754009673,13.6861926163739,13.2018734145742,13.6360906299809,416989.454990736,0.0,1.0
2012-09-26,15.05,15.85,14.97,15.85,588500,12.5672482535953,13.2352747388363,12.5004456050713,13.2352747388363,704762.476341324,0.0,1.0
2012-09-27,15.61,15.63,15.14,15.17,297200,13.034866793264,13.051567455395,12.642401233185,12.6674522263815,355914.032232185,0.0,1.0
2012-09-28,15.27,15.59,15.27,15.5,246300,12.7509555370366,13.018166131133,12.7509555370366,12.9430131515434,294958.365204533,0.0,1.0
2012-10-01,15.43,15.53,15.171,15.35,251000,12.8845608340848,12.9680641447399,12.668287259488,12.8177581855607,300586.884556791,0.0,1.0
2012-10-02,15.57,15.6392,15.4136,15.44,174600,13.001465469002,13.0592497599753,12.8708662911374,12.8929111651503,209093.506149863,0.0,1.0
2012-10-03,15.46,15.73,15.4,15.61,177800,12.9096118272813,13.1350707660502,12.8595098408883,13.034866793264,212925.689538636,0.0,1.0
2012-10-04,15.52,15.62,15.28,15.54,155400,12.9597138136744,13.0432171243295,12.7593058681021,12.9764144758054,186100.405817233,0.0,1.0
2012-10-05,15.66,15.9,15.58,15.58,136200,13.0766184485916,13.2770263941639,13.0098158000675,13.0098158000675,163107.305484601,0.0,1.0
2012-10-08,15.46,15.66,15.43,15.57,141500,12.9096118272813,13.0766184485916,12.8845608340848,13.001465469002,169454.359222255,0.0,1.0
2012-10-09,15.05,15.43,15.02,15.43,243900,12.5672482535953,12.8845608340848,12.5421972603988,12.8845608340848,292084.227662955,0.0,1.0
2012-10-10,15.26,15.28,14.95,15.08,162200,12.7426052059711,12.7593058681021,12.4837449429402,12.5922992467919,194243.795518373,0.0,1.0
2012-10-11,15.4,15.62,15.31,15.38,103000,12.8595098408883,13.0432171243295,12.7843568612987,12.8428091787572,123348.402826093,0.0,1.0
2012-10-12,15.19,15.38,15.03,15.38,152200,12.6841528885125,12.8428091787572,12.5505475914643,12.8428091787572,182268.222428461,0.0,1.0
2012-10-15,15.44,15.52,15.02,15.24,137400,12.8929111651503,12.9597138136744,12.5421972603988,12.7259045438401,164544.374255391,0.0,1.0
2012-10-16,15.71,15.83,15.57,15.57,167800,13.1183701039191,13.2185740767053,13.001465469002,13.001465469002,200950.116448724,0.0,1.0
2012-10-17,16.08,16.17,15.54,15.61,344300,13.4273323533431,13.5024853329327,12.9764144758054,13.034866793264,412318.981485669,0.0,1.0
2012-10-18,15.83,16.09,15.76,16.02,236900,13.2185740767053,13.4356826844086,13.1601217592467,13.37723036695,283701.326500015,0.0,1.0
2012-10-19,15.32,15.7,15.2,15.7,207500,12.7927071923642,13.1100197728536,12.692503219578,13.1100197728536,248493.141615673,0.0,1.0
2012-10-22,15.38,15.52,15.27,15.27,186500,12.8428091787572,12.9597138136744,12.7509555370366,12.7509555370366,223344.438126859,0.0,1.0
2012-10-23,15.46,15.5,15.08,15.16,255800,12.9096118272813,12.9430131515434,12.5922992467919,12.659101895316,306335.15963995,0.0,1.0
2012-10-24,15.3,15.59,15.13,15.59,254200,12.7760065302331,13.018166131133,12.6340509021194,13.018166131133,304419.067945564,0.0,1.0
2012-10-25,14.51,14.82,12.54,12.65,612200,12.1163303760577,12.3751906390886,10.4713151561519,10.5631687978725,733144.584564413,0.0,1.0
2012-10-26,14.5,14.71,14.39,14.51,214500,12.1079800449922,12.2833369973679,12.0161264032716,12.1163303760577,256876.042778612,0.0,1.0
2012-10-31,14.82,14.97,14.49,14.55,288700,12.3751906390886,12.5004456050713,12.0996297139267,12.1497317003198,345734.795105759,0.0,1.0
2012-11-01,15.01,15.29,14.67,14.82,245700,12.5338469293333,12.7676561991676,12.2499356731059,12.3751906390886,294239.830819138,0.0,1.0
2012-11-02,14.65,15.12,14.63,15.12,262700,12.2332350109749,12.6257005710539,12.2165343488438,12.6257005710539,314598.305071988,0.0,1.0
2012-11-05,15.16,15.32,14.6,14.69,310400,12.659101895316,12.7927071923642,12.1914833556473,12.2666363352369,371721.788710868,0.0,1.0
2012-11-06,15.52,15.63,15.07,15.27,129100,12.9597138136744,13.051567455395,12.5839489157264,12.7509555370366,154604.648590764,0.0,1.0
2012-11-07,14.95,15.6,14.72,15.48,253500,12.4837449429402,13.0265164621985,12.2916873284335,12.9263124894124,303580.77782927,0.0,1.0
2012-11-08,14.9,15.13,14.81,14.96,198300,12.4419932876127,12.6340509021194,12.3668403080231,12.4920952740057,237475.614372954,0.0,1.0
2012-11-09,15.15,15.47,14.78,14.78,150300,12.6507515642505,12.9179621583468,12.3417893148265,12.3417893148265,179992.863541377,0.0,1.0
2012-11-12,15.04,15.3,15.04,15.22,129400,12.5588979225298,12.7760065302331,12.5588979225298,12.709203881709,154963.915783462,0.0,1.0
2012-11-13,15.03,15.21,14.93,14.93,112400,12.5505475914643,12.7008535506435,12.4670442808092,12.4670442808092,134605.441530611,0.0,1.0
2012-11-14,15.11,15.22,15.02,15.2,232200,12.6173502399884,12.709203881709,12.5421972603988,12.692503219578,278072.807147757,0.0,1.0
2012-11-15,14.82,15.21,14.78,15.12,191400,12.3751906390886,12.7008535506435,12.3417893148265,12.6257005710539,229212.468940915,0.0,1.0
2012-11-16,15.02,15.08,14.5,14.78,217000,12.5421972603988,12.5922992467919,12.1079800449922,12.3417893148265,259869.936051091,0.0,1.0
2012-11-19,15.13,15.21,14.89,15.16,289500,12.6340509021194,12.7008535506435,12.4336429565472,12.659101895316,346692.840952954,0.0,1.0
2012-11-20,15.09,15.25,14.97,15.08,301100,12.6006495778574,12.7342548749056,12.5004456050713,12.5922992467919,360584.50573725,0.0,1.0
2012-11-21,15.23,15.4001,15.07,15.1,352900,12.7175542127746,12.8595933441989,12.5839489157264,12.6089999089229,422617.974342993,0.0,1.0
2012-11-23,15.27,15.57,15.12,15.33,203200,12.7509555370366,13.001465469002,12.6257005710539,12.8010575234297,243343.645187012,0.0,1.0
2012-11-26,15.28,15.31,15.025,15.23,280300,12.7593058681021,12.7843568612987,12.5463724259316,12.7175542127746,335675.313710234,0.0,1.0
2012-11-27,15.24,15.49,15.09,15.25,315200,12.7259045438401,12.9346628204779,12.6006495778574,12.7342548749056,377470.063794025,0.0,1.0
2012-11-28,15.49,15.56,14.94,15.1,231300,12.9346628204779,12.9931151379365,12.4753946118747,12.6089999089229,276995.005569664,0.0,1.0
2012-11-29,15.68,15.9,15.54,15.64,222500,13.0933191107226,13.2770263941639,12.9764144758054,13.0599177864605,266456.501250542,0.0,1.0
2012-11-30,15.54,15.76,15.46,15.74,402700,12.9764144758054,13.1601217592467,12.9096118272813,13.1434210971157,482256.328330757,0.0,1.0
2012-12-03,15.5,15.71,15.29,15.71,212500,12.9430131515434,13.1183701039191,12.7676561991676,13.1183701039191,254480.92816063,0.0,1.0
2012-12-04,15.4,15.59,15.18,15.49,242300,12.8595098408883,13.018166131133,12.675802557447,12.9346628204779,290168.135968567,0.0,1.0
2012-12-05,15.62,15.69,15.35,15.46,240200,13.0432171243295,13.1016694417881,12.8177581855607,12.9096118272813,287653.265619687,0.0,1.0
2012-12-06,15.55,15.68,15.45,15.59,141500,12.9847648068709,13.0933191107226,12.9012614962158,13.018166131133,169454.359222255,0.0,1.0
2012-12-07,15.67,15.69,15.37,15.62,181200,13.0849687796571,13.1016694417881,12.8344588476917,13.0432171243295,216997.384389205,0.0,1.0
2012-12-10,15.77,15.84,15.52,15.67,234100,13.1684720903122,13.2269244077708,12.9597138136744,13.0849687796571,280348.16603484,0.0,1.0
2012-12-11,15.88,15.88,15.64,15.87,190300,13.2603257320328,13.2603257320328,13.0599177864605,13.2519754009673,227895.155901026,0.0,1.0
2012-12-12,15.78,16.05,15.76,15.92,147500,13.1768224213777,13.4022813601465,13.1601217592467,13.2937270562949,176639.703076202,0.0,1.0
2012-12-13,15.72,15.86,15.6,15.72,148700,13.1267204349846,13.2436250699018,13.0265164621985,13.1267204349846,178076.771846992,0.0,1.0
2012-12-14,15.6,15.79,15.51,15.62,162600,13.0265164621985,13.1851727524432,12.9513634826089,13.0432171243295,194722.818441969,0.0,1.0
2012-12-17,16.01,16.04,15.421,15.65,304000,13.3688800358845,13.393931029081,12.8770455361258,13.0682681175261,364057.421933324,0.0,1.0
2012-12-18,16.31,16.51,15.96,16.04,304000,13.6193899678498,13.7863965891601,13.3271283805569,13.393931029081,364057.421933326,0.0,1.0
2012-12-19,16.27,16.32,16.18,16.3,197900,13.5859886435878,13.6277402989154,13.5108356639982,13.6110396367843,236996.591449358,0.0,1.0
2012-12-20,16.46,16.56,16.2,16.37,323100,13.7446449338325,13.8281482444876,13.5275363261292,13.6694919542429,386930.766535057,0.0,1.0
2012-12-21,16.44,16.535,16.2,16.2,543700,13.7279442717015,13.8072724168239,13.5275363261292,13.5275363261292,651111.908898515,0.0,1.0
2012-12-24,16.26,16.46,16.22,16.39,69700,13.5776383125223,13.7446449338325,13.5442369882602,13.6861926163739,83469.7444366865,0.0,1.0
2012-12-26,16.36,16.5499,16.27,16.3,150600,13.6611416231774,13.8197144101115,13.5859886435878,13.6110396367843,180352.130734075,0.0,1.0
2012-12-27,16.41,16.45,16.0,16.41,127400,13.702893278505,13.736294602767,13.360529704819,13.702893278505,152568.801165478,0.0,1.0
2012-12-28,16.21,16.48,16.21,16.26,120700,13.5358866571947,13.7613455959635,13.5358866571947,13.5776383125223,144545.167195238,0.0,1.0
2012-12-31,16.62,16.65,16.2,16.26,232100,13.8782502308807,13.9033012240772,13.5275363261292,13.5776383125223,277953.051416858,0.0,1.0
2013-01-02,17.32,17.37,17.03,17.08,337300,14.4627734054665,14.5045250607941,14.2206138045667,14.2623654598943,403936.080322733,0.0,1.0
2013-01-03,17.2,17.32,17.15,17.3,155800,14.3625694326804,14.4627734054665,14.3208177773528,14.4460727433355,186579.428740829,0.0,1.0
2013-01-04,17.06,17.25,17.01,17.2,199000,14.2456647977632,14.404321088008,14.2039131424357,14.3625694326804,238313.904489249,0.0,1.0
2013-01-07,16.91,17.16,16.82,16.98,186500,14.1204098317806,14.3291681084183,14.0452568521909,14.1788621492391,223344.438126858,0.0,1.0
2013-01-08,16.56,16.91,16.455,16.78,182000,13.8281482444876,14.1204098317806,13.7404697682998,14.0118555279289,217955.430236399,0.0,1.0
2013-01-09,16.63,16.68,16.55,16.6,163200,13.8866005619462,13.9283522172738,13.8197979134221,13.8615495687497,195441.352827364,0.0,1.0
2013-01-10,16.78,16.8799,16.64,16.85,182100,14.0118555279289,14.0952753352734,13.8949508930117,14.0703078453875,218075.185967297,0.0,1.0
2013-01-11,16.84,16.86,16.75,16.78,204000,14.061957514322,14.078658176453,13.9868045347324,14.0118555279289,244301.691034204,0.0,1.0
2013-01-14,16.79,16.86,16.65,16.73,189900,14.0202058589944,14.078658176453,13.9033012240772,13.9701038726013,227416.132977429,0.0,1.0
2013-01-15,16.75,16.78,16.52,16.6,135400,13.9868045347324,14.0118555279289,13.7947469202256,13.8615495687497,162149.259637408,0.0,1.0
2013-01-16,16.89,16.97,16.66,16.7,240700,14.1037091696495,14.1705118181736,13.9116515551428,13.9450528794048,288252.044274182,0.0,1.0
2013-01-17,17.01,17.08,16.96,17.0,271400,14.2039131424357,14.2623654598943,14.1621614871081,14.1955628113702,325017.053660211,0.0,1.0
2013-01-18,17.05,17.11,16.91,16.97,455900,14.2373144666977,14.2874164530908,14.1204098317806,14.1705118181736,545966.377169089,0.0,1.0
2013-01-22,17.17,17.19,16.99,17.04,381200,14.3375184394839,14.3542191016149,14.1872124803046,14.2289641356322,456508.846187444,0.0,1.0
2013-01-23,17.41,17.41,17.1,17.16,315100,14.5379263850561,14.5379263850561,14.2790661220253,14.3291681084183,377350.308063128,0.0,1.0
2013-01-24,18.05,18.07,17.31,17.4,385500,15.0723475732489,15.0890482353799,14.454423074401,14.5295760539906,461658.342616108,0.0,1.0
2013-01-25,17.73,18.24,17.63,18.11,630500,14.8051369791525,15.2310038634936,14.7216336684974,15.122449559642,755059.883318953,0.0,1.0
2013-01-28,17.69,17.96,17.66,17.84,364600,14.7717356548905,14.9971945936593,14.7466846616939,14.8969906208732,436629.394858191,0.0,1.0
2013-01-29,17.57,17.64,17.44,17.55,477400,14.6715316821043,14.7299839995629,14.5629773782527,14.6548310199733,571713.8593124,0.0,1.0
2013-01-30,17.46,17.72,17.42,17.52,444500,14.5796780403837,14.796786648087,14.5462767161217,14.6297800267768,532314.223846589,0.0,1.0
2013-01-31,17.56,17.72,17.42,17.46,315500,14.6631813510388,14.796786648087,14.5462767161217,14.5796780403837,377829.330986724,0.0,1.0
2013-02-01,17.9,17.96,17.59,17.72,354900,14.9470926072662,14.9971945936593,14.6882323442354,14.796786648087,425013.088960978,0.0,1.0
2013-02-04,17.5,18.39,17.11,18.05,976200,14.6130793646458,15.3562588294763,14.2874164530908,15.0723475732489,1169055.44503721,0.0,1.0
2013-02-05,18.04,18.44,17.62,17.71,737500,15.0639972421834,15.3980104848039,14.7132833374319,14.7884363170215,883198.515381009,0.0,1.0
2013-02-06,17.81,17.88,17.69,17.86,322400,14.8719396276766,14.9303919451352,14.7717356548905,14.9136912830042,386092.476418763,0.0,1.0
2013-02-07,17.7,17.8,17.52,17.78,223300,14.780085985956,14.8635892966111,14.6297800267768,14.8468886344801,267414.547097735,0.0,1.0
2013-02-08,17.84,17.97,17.76,17.76,192700,14.8969906208732,15.0055449247248,14.8301879723491,14.8301879723491,230769.293442603,0.0,1.0
2013-02-11,17.91,17.94,17.7232,17.77,195700,14.9554429383317,14.9804939315283,14.799458754028,14.8385383034146,234361.965369578,0.0,1.0
2013-02-12,17.89,18.0,17.85,17.89,182800,14.9387422762007,15.0305959179213,14.9053409519387,14.9387422762007,218913.476083592,0.0,1.0
2013-02-13,17.94,17.95,17.79,17.91,213200,14.9804939315283,14.9888442625938,14.8552389655456,14.9554429383317,255319.218276923,0.0,1.0
2013-02-14,17.98,18.03,17.85,17.86,164500,15.0138952557903,15.0556469111179,14.9053409519387,14.9136912830042,196998.177329053,0.0,1.0
2013-02-15,17.92,18.06,17.84,17.98,259900,14.9637932693973,15.0806979043144,14.8969906208732,15.0138952557903,311245.144606812,0.0,1.0
2013-02-19,18.05,18.17,17.9,17.93,275600,15.0723475732489,15.172551546035,14.9470926072662,14.9721436004628,330046.794357975,0.0,1.0
2013-02-20,17.7,18.1,17.7,18.08,282600,14.780085985956,15.1140992285765,14.780085985956,15.0973985664454,338429.695520913,0.0,1.0
2013-02-21,17.66,17.83,17.55,17.68,322200,14.7466846616939,14.8886402898076,14.6548310199733,14.763385323825,385852.964956966,0.0,1.0
2013-02-22,17.87,17.98,17.74,17.81,227900,14.9220416140697,15.0138952557903,14.813487310218,14.8719396276766,272923.310719094,0.0,1.0
2013-02-25,17.44,18.07,17.44,18.0,492900,14.5629773782527,15.0890482353799,14.5629773782527,15.0305959179213,590275.997601762,0.0,1.0
2013-02-26,17.41,17.63,17.32,17.54,285500,14.5379263850561,14.7216336684974,14.4627734054665,14.6464806889078,341902.611716989,0.0,1.0
2013-02-27,17.37,17.5,17.36,17.4,276900,14.5045250607941,14.6130793646458,14.4961747297286,14.5295760539906,331603.618859663,0.0,1.0
2013-02-28,17.42,17.64,17.35,17.38,353600,14.5462767161217,14.7299839995629,14.4878243986631,14.5128753918596,423456.264459287,0.0,1.0
2013-03-01,17.43,17.53,17.16,17.26,344500,14.5546270471872,14.6381303578423,14.3291681084183,14.4126714190735,412558.492947467,0.0,1.0
2013-03-04,17.29,17.49,17.23,17.34,322300,14.43772241227,14.6047290335802,14.3876204258769,14.4794740675976,385972.720687864,0.0,1.0
2013-03-05,17.48,17.58,17.38,17.4,369900,14.5963787025147,14.6798820131698,14.5128753918596,14.5295760539906,442976.448595846,0.0,1.0
2013-03-06,17.7,17.73,17.28,17.51,344800,14.780085985956,14.8051369791525,14.4293720812045,14.6214296957113,412917.760140165,0.0,1.0
2013-03-07,17.75,17.76,17.52,17.74,248600,14.8218376412835,14.8301879723491,14.6297800267768,14.813487310218,297712.747015213,0.0,1.0
2013-03-08,17.97,18.07,17.806,17.91,333800,15.0055449247248,15.0890482353799,14.8685994952504,14.9554429383317,399744.629741263,0.0,1.0
2013-03-11,18.0,18.03,17.71,17.95,344700,15.0305959179213,15.0556469111179,14.7884363170215,14.9888442625938,412798.004409268,0.0,1.0
2013-03-12,17.93,18.1,17.86,17.98,349100,14.9721436004628,15.1140992285765,14.9136912830042,15.0138952557903,418067.256568827,0.0,1.0
2013-03-13,17.93,18.09,17.83,17.97,257000,14.9721436004628,15.105748897511,14.8886402898076,15.0055449247248,307772.228410738,0.0,1.0
2013-03-14,18.29,18.32,17.98,17.98,192700,15.2727555188212,15.2978065120177,15.0138952557903,15.0138952557903,230769.293442604,0.0,1.0
2013-03-15,18.08,18.3,18.05,18.27,317400,15.0973985664454,15.2811058498867,15.0723475732489,15.2560548566902,380104.689873808,0.0,1.0
2013-03-18,18.05,18.22,17.85,17.94,250700,15.0723475732489,15.2143032013626,14.9053409519387,14.9804939315283,300227.617364094,0.0,1.0
2013-03-19,18.05,18.21,17.83,18.14,222100,15.0723475732489,15.2059528702971,14.8886402898076,15.1475005528385,265977.478326946,0.0,1.0
2013-03-20,18.21,18.25,18.09,18.2,116000,15.2059528702971,15.2393541945591,15.105748897511,15.1976025392316,138916.647842979,0.0,1.0
2013-03-21,17.81,18.05,17.74,18.02,230100,14.8719396276766,15.0723475732489,14.813487310218,15.0472965800524,275557.936798875,0.0,1.0
2013-03-22,17.91,18.055,17.77,17.78,136700,14.9554429383317,15.0765227387817,14.8385383034146,14.8468886344801,163706.084139097,0.0,1.0
2013-03-25,17.98,18.23,17.8699,18.03,139600,15.0138952557903,15.2226535324281,14.921958110759,15.0556469111179,167179.000335172,0.0,1.0
2013-03-26,17.91,18.1618,17.85,18.09,220600,14.9554429383317,15.1657042745613,14.9053409519387,15.105748897511,264181.142363459,0.0,1.0
2013-03-27,18.11,18.18,17.7,17.77,181400,15.122449559642,15.1809018771006,14.780085985956,14.8385383034146,217236.895851003,0.0,1.0
2013-03-28,18.02,18.17,17.87,18.11,197900,15.0472965800524,15.172551546035,14.9220416140697,15.122449559642,236996.591449358,0.0,1.0
2013-04-01,17.52,18.21,17.48,18.09,296200,14.6297800267768,15.2059528702971,14.5963787025147,15.105748897511,354716.474923193,0.0,1.0
2013-04-02,17.25,17.8,17.24,17.62,257000,14.404321088008,14.8635892966111,14.3959707569424,14.7132833374319,307772.228410737,0.0,1.0
2013-04-03,17.28,17.6,17.15,17.27,322400,14.4293720812045,14.6965826753009,14.3208177773528,14.421021750139,386092.476418763,0.0,1.0
2013-04-04,17.37,17.37,17.17,17.28,229000,14.5045250607941,14.5045250607941,14.3375184394839,14.4293720812045,274240.623758985,0.0,1.0
2013-04-05,17.13,17.2,16.84,17.0,229100,14.3041171152218,14.3625694326804,14.061957514322,14.1955628113702,274360.379489884,0.0,1.0
2013-04-08,17.33,17.33,16.93,17.18,221900,14.471123736532,14.471123736532,14.1371104939116,14.3458687705494,265737.966865148,0.0,1.0
2013-04-09,17.12,17.37,17.08,17.37,226400,14.2957667841563,14.5045250607941,14.2623654598943,14.5045250607941,271126.974755608,0.0,1.0
2013-04-10,17.63,17.7,17.11,17.19,286100,14.7216336684974,14.780085985956,14.2874164530908,14.3542191016149,342621.146102382,0.0,1.0
2013-04-11,17.69,17.79,17.59,17.66,166800,14.7717356548905,14.8552389655456,14.6882323442354,14.7466846616939,199752.559139732,0.0,1.0
2013-04-12,17.49,17.61,17.36,17.6,116400,14.6047290335802,14.7049330063664,14.4961747297286,14.6965826753009,139395.670766576,0.0,1.0
2013-04-15,16.43,17.44,16.3,17.44,502900,13.719593940636,14.5629773782527,13.6110396367843,14.5629773782527,602251.570691674,0.0,1.0
2013-04-16,16.88,17.01,16.51,16.63,312000,14.095358838584,14.2039131424357,13.7863965891601,13.8866005619462,373637.880405255,0.0,1.0
2013-04-17,16.37,16.76,16.16,16.76,328700,13.6694919542429,13.9951548657979,13.4941350018672,13.9951548657979,393637.087465408,0.0,1.0
2013-04-18,16.3,16.52,16.16,16.44,259700,13.6110396367843,13.7947469202256,13.4941350018672,13.7279442717015,311005.633145015,0.0,1.0
2013-04-19,16.65,16.67,16.08,16.32,373700,13.9033012240772,13.9200018862083,13.4273323533431,13.6277402989154,447527.166370013,0.0,1.0
2013-04-22,16.73,16.83,16.26,16.74,239400,13.9701038726013,14.0536071832565,13.5776383125223,13.9784542036668,286695.219772494,0.0,1.0
2013-04-23,17.34,17.43,16.88,16.94,382900,14.4794740675976,14.5546270471872,14.095358838584,14.1454608249771,458544.693612729,0.0,1.0
2013-04-24,17.61,17.66,17.246,17.38,266200,14.7049330063664,14.7466846616939,14.4009809555817,14.5128753918596,318789.755653457,0.0,1.0
2013-04-25,17.92,18.26,17.61,17.91,340200,14.9637932693973,15.2477045256247,14.7049330063664,14.9554429383317,407408.996518805,0.0,1.0
2013-04-26,17.49,17.84,17.31,17.72,283800,14.6047290335802,14.8969906208732,14.454423074401,14.796786648087,339866.764291703,0.0,1.0
2013-04-29,17.64,17.7299,17.36,17.49,223200,14.7299839995629,14.8050534758419,14.4961747297286,14.6047290335802,267294.791366836,0.0,1.0
2013-04-30,17.84,17.9,17.39,17.66,303700,14.8969906208732,14.9470926072662,14.5212257229251,14.7466846616939,363698.154740626,0.0,1.0
2013-05-01,17.19,17.89,17.14,17.81,352800,14.3542191016149,14.9387422762007,14.3124674462873,14.8719396276766,422498.218612095,0.0,1.0
2013-05-02,17.6,17.64,17.24,17.31,148700,14.6965826753009,14.7299839995629,14.3959707569424,14.454423074401,178076.771846991,0.0,1.0
2013-05-03,18.03,18.29,17.86,17.86,200500,15.0556469111179,15.2727555188212,14.9136912830042,14.9136912830042,240110.240452735,0.0,1.0
2013-05-06,18.19,18.31,17.93,18.03,197800,15.1892522081661,15.2894561809522,14.9721436004628,15.0556469111179,236876.835718459,0.0,1.0
2013-05-07,18.37,18.37,18.06,18.27,223500,15.3395581673453,15.3395581673453,15.0806979043144,15.2560548566902,267654.058559533,0.0,1.0
2013-05-08,18.5,18.5499,18.26,18.35,182700,15.4481124711969,15.4897806232138,15.2477045256247,15.3228575052143,218793.720352693,0.0,1.0
2013-05-09,18.66,18.83,18.47,18.48,327900,15.5817177682451,15.7236733963588,15.4230614780004,15.4314118090659,392679.041618215,0.0,1.0
2013-05-10,18.88,18.93,18.65,18.74,203300,15.7654250516864,15.8071767070139,15.5733674371796,15.6485204167692,243463.400917911,0.0,1.0
2013-05-13,18.85,18.92,18.75,18.78,212000,15.7403740584899,15.7988263759484,15.6568707478347,15.6819217410313,253882.149506134,0.0,1.0
2013-05-14,19.14,19.18,18.78,18.8,249600,15.9825336593897,16.0159349836517,15.6819217410313,15.6986224031623,298910.304324203,0.0,1.0
2013-05-15,19.42,19.43,18.98,19.04,173500,16.216342929224,16.2246932602895,15.8489283623415,15.8990303487346,207776.193109974,0.0,1.0
2013-05-16,19.26,19.5,19.18,19.43,263100,16.0827376321758,16.2831455777481,16.0159349836517,16.2246932602895,315077.327995586,0.0,1.0
2013-05-17,19.65,19.69,19.33,19.39,263100,16.4084005437308,16.4418018679929,16.1411899496344,16.1912919360275,315077.327995585,0.0,1.0
2013-05-20,19.6,19.88,19.48,19.56,350400,16.3666488884032,16.6004581582376,16.2664449156171,16.3332475641412,419624.081070518,0.0,1.0
2013-05-21,19.76,19.86,19.56,19.6,257900,16.5002541854514,16.5837574961065,16.3332475641412,16.3666488884032,308850.029988831,0.0,1.0
2013-05-22,19.38,19.91,19.25,19.75,266000,16.182941604962,16.6255091514341,16.0743873011103,16.4919038543859,318550.244191659,0.0,1.0
2013-05-23,19.14,19.43,19.08,19.08,263700,15.9825336593897,16.2246932602895,15.9324316729966,15.9324316729966,315795.862380979,0.0,1.0
2013-05-24,19.12,19.15,18.91,19.04,186000,15.9658329972587,15.9908839904552,15.7904760448829,15.8990303487346,222745.659472363,0.0,1.0
2013-05-28,19.55,19.75,19.36,19.42,194700,16.3248972330757,16.4919038543859,16.166240942831,16.216342929224,233164.408060586,0.0,1.0
2013-05-29,19.29,19.45,19.06,19.35,278300,16.1077886253724,16.2413939224206,15.9157310108656,16.1578906117654,333280.19909225,0.0,1.0
2013-05-30,19.62,19.69,19.3,19.36,233900,16.3833495505343,16.4418018679929,16.1161389564379,16.166240942831,280108.654573041,0.0,1.0
2013-05-31,19.5,19.67,19.4,19.49,433500,16.2831455777481,16.4251012058618,16.199642267093,16.2747952466826,519141.093447686,0.0,1.0
2013-06-03,19.76,19.78,19.23,19.59,363900,16.5002541854514,16.5169548475825,16.0576866389793,16.3582985573377,435791.104741899,0.0,1.0
2013-06-04,19.73,19.95,19.46,19.78,349500,16.4752031922549,16.6589104756962,16.2497442534861,16.5169548475825,418546.279492424,0.0,1.0
2013-06-05,19.54,19.79,19.39,19.67,192100,16.3165469020102,16.525305178648,16.1912919360275,16.4251012058618,230050.759057209,0.0,1.0
2013-06-06,19.69,19.76,19.5,19.53,241000,16.4418018679929,16.5002541854514,16.2831455777481,16.3081965709447,288611.311466878,0.0,1.0
2013-06-07,19.7,19.97,19.55,19.82,366800,16.4501521990584,16.6756111378272,16.3248972330757,16.5503561718445,439264.020937971,0.0,1.0
2013-06-10,19.75,19.9,19.566,19.78,168000,16.4919038543859,16.6171588203686,16.3382577627805,16.5169548475825,201189.627910522,0.0,1.0
2013-06-11,19.65,19.8,19.2,19.42,152300,16.4084005437308,16.5336555097135,16.0326356457828,16.216342929224,182387.97815936,0.0,1.0
2013-06-12,19.31,19.85,19.26,19.85,141400,16.1244892875034,16.575407165041,16.0827376321758,16.575407165041,169334.603491356,0.0,1.0
2013-06-13,19.68,19.81,19.22,19.34,288500,16.4334515369273,16.542005840779,16.0493363079138,16.1495402806999,345495.283643962,0.0,1.0
2013-06-14,19.43,19.75,19.39,19.66,161600,16.2246932602895,16.4919038543859,16.1912919360275,16.4167508747963,193525.261132978,0.0,1.0
2013-06-17,19.53,19.72,19.44,19.55,207100,16.3081965709447,16.4668528611894,16.2330435913551,16.3248972330757,248014.118692077,0.0,1.0
2013-06-18,19.95,20.0,19.494,19.53,319200,16.6589104756962,16.7006621310237,16.2781353791088,16.3081965709447,382260.29302999,0.0,1.0
2013-06-19,19.77,20.01,19.76,19.91,204600,16.5086045165169,16.7090124620892,16.5002541854514,16.6255091514341,245020.2254196,0.0,1.0
2013-06-20,19.71,20.38,19.22,20.38,401700,16.4585025301239,17.0179747115132,16.0493363079138,17.0179747115132,481058.771021764,0.0,1.0
2013-06-21,19.92,20.0175,19.62,19.85,572100,16.6338594824996,16.7152752103884,16.3833495505343,16.575407165041,685122.536473867,0.0,1.0
2013-06-24,19.57,19.9099,19.56,19.7,435500,16.3415978952067,16.6254256481235,16.3332475641412,16.4501521990584,521536.208065668,0.0,1.0
2013-06-25,19.95,20.02,19.67,19.74,305300,16.6589104756962,16.7173627931547,16.4251012058618,16.4835535233204,365614.246435012,0.0,1.0
2013-06-26,20.01,20.25,19.99,20.11,394900,16.7090124620892,16.9094204076615,16.6923117999582,16.7925157727443,472915.381320626,0.0,1.0
2013-06-27,20.16,20.57,20.06,20.2,544600,16.8342674280719,17.1766310017579,16.7507641174168,16.867668752334,652189.710476608,0.0,1.0
2013-06-28,20.1,20.28,19.95,20.09,481000,16.7841654416788,16.934471400858,16.6589104756962,16.7758151106133,576025.065624768,0.0,1.0
2013-07-01,20.12,20.51,20.07,20.21,384400,16.8008661038099,17.1265290153648,16.7591144484823,16.8760190833995,460341.029576216,0.0,1.0
2013-07-02,20.25,20.5,19.9,20.12,413500,16.9094204076615,17.1181786842993,16.6171588203686,16.8008661038099,495189.947267862,0.0,1.0
2013-07-03,20.54,20.68,20.08,20.19,117000,17.1515800085614,17.2684846434785,16.7674647795478,16.8593184212684,140114.20515197,0.0,1.0
2013-07-05,20.82,21.0,20.73,20.89,213300,17.3853892783957,17.5356952375749,17.3102362988061,17.4438415958543,255438.974007823,0.0,1.0
2013-07-08,20.19,20.76,20.18,20.54,424900,16.8593184212684,17.3352872920026,16.8509680902029,17.1515800085614,508842.100590362,0.0,1.0
2013-07-09,20.45,20.47,20.33,20.39,422700,17.0764270289718,17.0931276911028,16.9762230561856,17.0263250425787,506207.474510579,0.0,1.0
2013-07-10,20.67,20.76,20.4001,20.42,348500,17.260134312413,17.3352872920026,17.0347588769548,17.0513760357752,417348.722183433,0.0,1.0
2013-07-11,21.0,21.06,20.84,21.02,245500,17.5356952375749,17.585797223968,17.4020899405267,17.5523958997059,294000.31935734,0.0,1.0
2013-07-12,20.93,21.19,20.84,21.03,238000,17.4772429201163,17.6943515278196,17.4020899405267,17.5607462307714,285018.639539906,0.0,1.0
2013-07-15,20.91,21.05,20.861,21.0,216800,17.4605422579853,17.5774468929025,17.4196256357643,17.5356952375749,259630.424589292,0.0,1.0
2013-07-16,20.84,20.97,20.8,20.87,224400,17.4020899405267,17.5106442443784,17.3686886162647,17.4271409337232,268731.860137625,0.0,1.0
2013-07-17,21.0,21.12,20.87,20.96,229800,17.5356952375749,17.635899210361,17.4271409337232,17.5022939133129,275198.669606178,0.0,1.0
2013-07-18,21.21,21.23,20.97,21.01,319200,17.7110521899507,17.7277528520817,17.5106442443784,17.5440455686404,382260.29302999,0.0,1.0
2013-07-19,21.21,21.31,21.04,21.2,205800,17.7110521899507,17.7945555006058,17.5690965618369,17.7027018588851,246457.294190388,0.0,1.0
2013-07-22,21.54,21.54,21.19,21.19,281000,17.9866131151125,17.9866131151125,17.6943515278196,17.6943515278196,336513.603826528,0.0,1.0
2013-07-23,21.53,21.68,21.48,21.68,142700,17.978262784047,18.1035177500297,17.9365111287195,18.1035177500297,170891.427993045,0.0,1.0
2013-07-24,21.54,21.75,21.48,21.62,245600,17.9866131151125,18.1619700674883,17.9365111287195,18.0534157636366,294120.075088239,0.0,1.0
2013-07-25,21.95,22.04,20.68,21.86,404500,18.3289766887985,18.4041296683881,17.2684846434785,18.2538237092089,484411.931486941,0.0,1.0
2013-07-26,22.25,22.25,21.87,21.87,336500,18.5794866207639,18.5794866207639,18.2621740402744,18.2621740402744,402978.034475538,0.0,1.0
2013-07-29,22.05,22.34,21.96,22.14,268300,18.4124799994536,18.6546396003535,18.337327019864,18.4876329790433,321304.62600234,0.0,1.0
2013-07-30,22.14,22.28,22.0,22.14,194800,18.4876329790433,18.6045376139604,18.3707283441261,18.4876329790433,233284.163791485,0.0,1.0
2013-07-31,22.12,22.44,22.12,22.18,363300,18.4709323169122,18.7381429110086,18.4709323169122,18.5210343033053,435072.570356504,0.0,1.0
2013-08-01,22.21,22.412,22.04,22.39,291600,18.5460852965018,18.7147619840252,18.4041296683881,18.696391255681,349207.711301835,0.0,1.0
2013-08-02,22.13,22.31,22.01,22.16,160000,18.4792826479777,18.629588607157,18.3790786751916,18.5043336411743,191609.169438592,0.0,1.0
2013-08-05,22.14,22.21,21.96,22.13,372900,18.4876329790433,18.5460852965018,18.337327019864,18.4792826479777,446569.120522817,0.0,1.0
2013-08-06,22.3,22.4,22.03,22.16,468900,18.6212382760914,18.7047415867466,18.3957793373226,18.5043336411743,561534.622185975,0.0,1.0
2013-08-07,22.45,22.48,22.08,22.26,220800,18.7464932420741,18.7715442352707,18.4375309926502,18.5878369518294,264420.653825257,0.0,1.0
2013-08-08,22.46,22.68,22.45,22.54,273800,18.7548435731396,18.9385508565809,18.7464932420741,18.8216462216637,327891.191201791,0.0,1.0
2013-08-09,22.43,22.72,22.29,22.46,225900,18.7297925799431,18.9719521808429,18.6128879450259,18.7548435731396,270528.196101112,0.0,1.0
2013-08-12,22.86,22.91,22.38,22.39,252100,19.0888568157601,19.1306084710877,18.6880409246155,18.696391255681,301904.197596682,0.0,1.0
2013-08-13,23.0,23.03,22.64,22.91,197400,19.2057614506773,19.2308124438738,18.9051495323188,19.1306084710877,236397.812794863,0.0,1.0
2013-08-14,22.91,23.03,22.83,22.99,207200,19.1306084710877,19.2308124438738,19.0638058225636,19.1974111196118,248133.874422976,0.0,1.0
2013-08-15,22.18,22.68,22.18,22.68,233400,18.5210343033053,18.9385508565809,18.5210343033053,18.9385508565809,279509.875918546,0.0,1.0
2013-08-16,22.48,22.608,22.14,22.14,200600,18.7715442352707,18.8784284729092,18.4876329790433,18.4876329790433,240229.996183634,0.0,1.0
2013-08-19,22.36,22.5,22.34,22.46,175600,18.6713402624845,18.7882448974017,18.6546396003535,18.7548435731396,210291.063458855,0.0,1.0
2013-08-20,22.73,22.73,22.35,22.38,267900,18.9803025119085,18.9803025119085,18.662989931419,18.6880409246155,320825.603078742,0.0,1.0
2013-08-21,22.56,22.75,22.51,22.64,287900,18.8383468837947,18.9970031740395,18.7965952284672,18.9051495323188,344776.749258567,0.0,1.0
2013-08-22,23.03,23.0499,22.59,22.63,204500,19.2308124438738,19.2474296026942,18.8633978769913,18.8967992012533,244900.469688701,0.0,1.0
2013-08-23,22.89,23.16,22.89,23.05,355400,19.1139078089566,19.3393667477255,19.1139078089566,19.2475131060048,425611.867615473,0.0,1.0
2013-08-26,22.58,23.03,22.53,22.92,190000,18.8550475459258,19.2308124438738,18.8132958905982,19.1389588021532,227535.888708328,0.0,1.0
2013-08-27,22.05,22.39,22.04,22.28,267100,18.4124799994536,18.696391255681,18.4041296683881,18.6045376139604,319867.55723155,0.0,1.0
2013-08-28,22.31,22.36,22.05,22.08,111900,18.629588607157,18.6713402624845,18.4124799994536,18.4375309926502,134006.662876115,0.0,1.0
2013-08-29,22.66,22.78,22.3,22.32,150600,18.9218501944499,19.022054167236,18.6212382760914,18.6379389382225,180352.130734074,0.0,1.0
2013-08-30,21.97,22.63,21.94,22.63,267900,18.3456773509296,18.8967992012533,18.320626357733,18.8967992012533,320825.603078742,0.0,1.0
2013-09-03,22.0,22.624,21.866,22.35,283100,18.3707283441261,18.891789002614,18.2588339078482,18.662989931419,339028.474175408,0.0,1.0
2013-09-04,22.49,22.56,22.0,22.0,222400,18.7798945663362,18.8383468837947,18.3707283441261,18.3707283441261,266336.745519642,0.0,1.0
2013-09-05,22.58,22.74,22.4,22.49,162500,18.8550475459258,18.988652842974,18.7047415867466,18.7798945663362,194603.06271107,0.0,1.0
2013-09-06,22.39,22.74,22.2,22.74,111700,18.696391255681,18.988652842974,18.5377349654363,18.988652842974,133767.151414317,0.0,1.0
2013-09-09,22.8,22.84,22.46,22.46,129500,19.038754829367,19.0721561536291,18.7548435731396,18.7548435731396,155083.671514361,0.0,1.0
2013-09-10,23.14,23.18,22.76,22.99,285100,19.3226660855944,19.3560674098565,19.005353505105,19.1974111196118,341423.588793392,0.0,1.0
2013-09-11,23.02,23.22,22.978,23.14,192900,19.2224621128083,19.3894687341185,19.1873907223331,19.3226660855944,231008.804904402,0.0,1.0
2013-09-12,22.81,23.05,22.8,23.05,126800,19.0471051604325,19.2475131060048,19.038754829367,19.2475131060048,151850.266780085,0.0,1.0
2013-09-13,22.85,23.11,22.6,23.0,228200,19.0805064846946,19.2976150923979,18.8717482080568,19.2057614506773,273282.577911792,0.0,1.0
2013-09-16,22.82,23.15,22.73,23.15,196100,19.0554554914981,19.3310164166599,18.9803025119085,19.3310164166599,234840.988293174,0.0,1.0
2013-09-17,22.71,22.87,22.68,22.79,228200,18.9636018497774,19.0972071468256,18.9385508565809,19.0304044983015,273282.577911792,0.0,1.0
2013-09-18,22.96,23.08,22.58,22.76,263300,19.1723601264152,19.2725640992014,18.8550475459258,19.005353505105,315316.839457383,0.0,1.0
2013-09-19,22.9,23.09,22.87,23.09,182400,19.1222581400222,19.2809144302669,19.0972071468256,19.2809144302669,218434.453159994,0.0,1.0
2013-09-20,22.9,23.08,22.89,23.04,442500,19.1222581400222,19.2725640992014,19.1139078089566,19.2391627749393,529919.109228605,0.0,1.0
2013-09-23,23.01,23.12,22.76,23.01,337500,19.2141117817428,19.3059654234634,19.005353505105,19.2141117817428,404175.59178453,0.0,1.0
2013-09-24,23.04,23.1,22.7,23.04,264300,19.2391627749393,19.2892647613324,18.9552515187119,19.2391627749393,316514.396766374,0.0,1.0
2013-09-25,23.03,23.2,22.94,23.11,232200,19.2308124438738,19.3727680719875,19.1556594642842,19.2976150923979,278072.807147757,0.0,1.0
2013-09-26,23.12,23.16,22.86,23.02,184500,19.3059654234634,19.3393667477255,19.0888568157601,19.2224621128083,220949.323508877,0.0,1.0
2013-09-27,22.99,23.15,22.92,22.92,140200,19.1974111196118,19.3310164166599,19.1389588021532,19.1389588021532,167897.534720566,0.0,1.0
2013-09-30,22.89,23.03,22.66,22.71,235100,19.1139078089566,19.2308124438738,18.9218501944499,18.9636018497774,281545.723343832,0.0,1.0
2013-10-01,23.05,23.05,22.84,22.84,251800,19.2475131060048,19.2475131060048,19.0721561536291,19.0721561536291,301544.930403985,0.0,1.0
2013-10-02,22.81,22.96,22.68,22.83,161800,19.0471051604325,19.1723601264152,18.9385508565809,19.0638058225636,193764.772594777,0.0,1.0
2013-10-03,22.63,22.84,22.38,22.83,198800,18.8967992012533,19.0721561536291,18.6880409246155,19.0638058225636,238074.393027451,0.0,1.0
2013-10-04,22.82,22.94,22.58,22.62,135400,19.0554554914981,19.1556594642842,18.8550475459258,18.8884488701878,162149.259637408,0.0,1.0
2013-10-07,22.65,22.78,22.49,22.65,162400,18.9134998633844,19.022054167236,18.7798945663362,18.9134998633844,194483.30698017,0.0,1.0
2013-10-08,22.36,22.76,22.32,22.61,200200,18.6713402624845,19.005353505105,18.6379389382225,18.8800985391223,239750.973260038,0.0,1.0
2013-10-09,22.12,22.46,22.04,22.43,232800,18.4709323169122,18.7548435731396,18.4041296683881,18.7297925799431,278791.341533152,0.0,1.0
2013-10-10,22.68,22.725,22.37,22.45,196400,18.9385508565809,18.9761273463757,18.67969059355,18.7464932420741,235200.255485872,0.0,1.0
2013-10-11,22.74,22.75,22.53,22.61,217300,18.988652842974,18.9970031740395,18.8132958905982,18.8800985391223,260229.203243787,0.0,1.0
2013-10-14,22.95,23.02,22.62,22.66,228200,19.1640097953497,19.2224621128083,18.8884488701878,18.9218501944499,273282.577911792,0.0,1.0
2013-10-15,22.75,23.04,22.74,22.96,334900,18.9970031740395,19.2391627749393,18.988652842974,19.1723601264152,401061.942781152,0.0,1.0
2013-10-16,23.0,23.0999,22.91,22.98,303700,19.2057614506773,19.2891812580217,19.1306084710877,19.1890607885463,363698.154740627,0.0,1.0
2013-10-17,23.28,23.31,22.76,22.94,287000,19.4395707205116,19.4646217137081,19.005353505105,19.1556594642842,343698.947680474,0.0,1.0
2013-10-18,23.26,23.52,23.01,23.52,390000,19.4228700583806,19.6399786660839,19.2141117817428,19.6399786660839,467047.350506568,0.0,1.0
2013-10-21,23.05,23.41,23.02,23.25,319900,19.2475131060048,19.5481250243633,19.2224621128083,19.4145197273151,383098.583146286,0.0,1.0
2013-10-22,22.9,23.24,22.87,23.16,316500,19.1222581400222,19.4061693962496,19.0972071468256,19.3393667477255,379026.888295714,0.0,1.0
2013-10-23,22.6,23.0,22.49,22.83,247700,18.8717482080568,19.2057614506773,18.7798945663362,19.0638058225636,296634.94543712,0.0,1.0
2013-10-24,22.17,22.8,21.9,22.59,432900,18.5126839722398,19.038754829367,18.287225033471,18.8633978769913,518422.55906229,0.0,1.0
2013-10-25,23.31,23.39,22.27,22.27,604100,19.4646217137081,19.5314243622322,18.5961872828949,18.5961872828949,723444.370361585,0.0,1.0
2013-10-28,23.52,23.54,23.23,23.31,357900,19.6399786660839,19.6566793282149,19.397819065184,19.4646217137081,428605.76088795,0.0,1.0
2013-10-29,23.14,23.63,22.915,23.52,418000,19.3226660855944,19.7318323078045,19.1347836366204,19.6399786660839,500578.955158323,0.0,1.0
2013-10-30,22.77,23.2,22.6,23.2,385100,19.0137038361705,19.3727680719875,18.8717482080568,19.3727680719875,461179.319692511,0.0,1.0
2013-10-31,22.73,23.09,22.68,22.77,477300,18.9803025119085,19.2809144302669,18.9385508565809,19.0137038361705,571594.103581498,0.0,1.0
2013-11-01,22.63,22.83,22.26,22.71,499500,18.8967992012533,19.0638058225636,18.5878369518294,18.9636018497774,598179.875841105,0.0,1.0
2013-11-04,22.88,22.94,22.63,22.79,311500,19.1055574778911,19.1556594642842,18.8967992012533,19.0304044983015,373039.101750759,0.0,1.0
2013-11-05,22.88,23.0,22.64,22.84,222800,19.1055574778911,19.2057614506773,18.9051495323188,19.0721561536291,266815.76844324,0.0,1.0
2013-11-06,22.83,23.056,22.74,23.04,210400,19.0638058225636,19.2525233046441,18.988652842974,19.2391627749393,251966.057811748,0.0,1.0
2013-11-07,22.51,22.92,22.42,22.88,241900,18.7965952284672,19.1389588021532,18.7214422488776,19.1055574778911,289689.113044971,0.0,1.0
2013-11-08,22.58,22.58,22.3103,22.48,225200,18.8550475459258,18.8550475459258,18.6298391170889,18.7715442352707,269689.905984818,0.0,1.0
2013-11-11,22.65,22.79,22.34,22.52,140300,18.9134998633844,19.0304044983015,18.6546396003535,18.8049455595327,168017.290451465,0.0,1.0
2013-11-12,22.87,22.87,22.45,22.61,179100,19.0972071468256,19.0972071468256,18.7464932420741,18.8800985391223,214482.514040324,0.0,1.0
2013-11-13,23.02,23.03,22.53,22.75,148000,19.2224621128083,19.2308124438738,18.8132958905982,18.9970031740395,177238.481730698,0.0,1.0
2013-11-14,22.95,23.03,22.685,22.94,146800,19.1640097953497,19.2308124438738,18.9427260221136,19.1556594642842,175801.412959908,0.0,1.0
2013-11-15,22.99,23.02,22.78,22.91,149700,19.1974111196118,19.2224621128083,19.022054167236,19.1306084710877,179274.329155982,0.0,1.0
2013-11-18,22.84,23.19,22.78,23.01,188900,19.0721561536291,19.364417740922,19.022054167236,19.2141117817428,226218.575668437,0.0,1.0
2013-11-19,22.5,22.95,22.46,22.85,172700,18.7882448974017,19.1640097953497,18.7548435731396,19.0805064846946,206818.14726278,0.0,1.0
2013-11-20,22.58,22.81,22.43,22.53,158700,18.8550475459258,19.0471051604325,18.7297925799431,18.8132958905982,190052.344936903,0.0,1.0
2013-11-21,23.0,23.0,22.62,22.65,225900,19.2057614506773,19.2057614506773,18.8884488701878,18.9134998633844,270528.196101112,0.0,1.0
2013-11-22,22.87,23.06,22.66,23.0,162000,19.0972071468256,19.2558634370703,18.9218501944499,19.2057614506773,194004.284056575,0.0,1.0
2013-11-25,22.96,23.03,22.82,22.98,151000,19.1723601264152,19.2308124438738,19.0554554914981,19.1890607885463,180831.153657671,0.0,1.0
2013-11-26,23.01,23.08,22.91,23.0,211800,19.2141117817428,19.2725640992014,19.1306084710877,19.2057614506773,253642.638044336,0.0,1.0
2013-11-27,23.0,23.1,22.97,23.08,180700,19.2057614506773,19.2892647613324,19.1807104574807,19.2725640992014,216398.60573471,0.0,1.0
2013-11-29,22.98,23.18,22.92,23.14,146200,19.1890607885463,19.3560674098565,19.1389588021532,19.3226660855944,175082.878574513,0.0,1.0
2013-12-02,22.84,23.08,22.7,23.03,247800,19.0721561536291,19.2725640992014,18.9552515187119,19.2308124438738,296754.701168019,0.0,1.0
2013-12-03,22.56,22.92,22.49,22.76,297900,18.8383468837947,19.1389588021532,18.7798945663362,19.005353505105,356752.322348479,0.0,1.0
2013-12-04,22.39,22.54,22.19,22.51,291800,18.696391255681,18.8216462216637,18.5293846343708,18.7965952284672,349447.222763633,0.0,1.0
2013-12-05,22.35,22.544,22.2264,22.36,201900,18.662989931419,18.8249863540899,18.5597798394493,18.6713402624845,241786.820685323,0.0,1.0
2013-12-06,22.86,22.95,22.53,22.63,217200,19.0888568157601,19.1640097953497,18.8132958905982,18.8967992012533,260109.447512889,0.0,1.0
2013-12-09,22.79,22.94,22.63,22.87,213800,19.0304044983015,19.1556594642842,18.8967992012533,19.0972071468256,256037.752662319,0.0,1.0
2013-12-10,22.49,22.906,22.46,22.79,231300,18.7798945663362,19.1272683386615,18.7548435731396,19.0304044983015,276995.005569664,0.0,1.0
2013-12-11,22.12,22.6,22.075,22.55,200000,18.4709323169122,18.8717482080568,18.4333558271174,18.8299965527292,239511.46179824,0.0,1.0
2013-12-12,21.76,22.205,21.73,22.12,207900,18.1703203985538,18.5419101309691,18.1452694053573,18.4709323169122,248972.164539271,0.0,1.0
2013-12-13,21.82,22.004,21.74,21.81,156500,18.2204223849469,18.3740684765523,18.1536197364228,18.2120720538814,187417.718857123,0.0,1.0
2013-12-16,21.96,22.16,21.81,21.96,261600,18.337327019864,18.5043336411743,18.2120720538814,18.337327019864,313280.992032099,0.0,1.0
2013-12-17,22.02,22.07,21.93,22.0,251800,18.3874290062571,18.4291806615847,18.3122760266675,18.3707283441261,301544.930403984,0.0,1.0
2013-12-18,22.03,22.06,21.74,21.98,335400,18.3957793373226,18.4208303305192,18.1536197364228,18.3540276819951,401660.721435649,0.0,1.0
2013-12-19,22.0,22.24,21.94,22.03,281900,18.3707283441261,18.5711362896984,18.320626357733,18.3957793373226,337591.405404619,0.0,1.0
2013-12-20,22.15,22.33,22.09,22.09,573300,18.4959833101088,18.646289269288,18.4458813237157,18.4458813237157,686559.605244654,0.0,1.0
2013-12-23,22.3,22.31,22.15,22.3,377500,18.6212382760914,18.629588607157,18.4959833101088,18.6212382760914,452077.884144179,0.0,1.0
2013-12-24,22.76,22.81,22.2,22.2,170700,19.005353505105,19.0471051604325,18.5377349654363,18.5377349654363,204423.032644798,0.0,1.0
2013-12-26,22.92,23.09,22.85,22.85,210700,19.1389588021532,19.2809144302669,19.0805064846946,19.0805064846946,252325.325004446,0.0,1.0
2013-12-27,22.98,23.09,22.91,23.01,163500,19.1890607885463,19.2809144302669,19.1306084710877,19.2141117817428,195800.620020061,0.0,1.0
2013-12-30,22.99,23.14,22.94,22.95,263200,19.1974111196118,19.3226660855944,19.1556594642842,19.1640097953497,315197.083726483,0.0,1.0
2013-12-31,23.08,23.13,23.02,23.06,270200,19.2725640992014,19.3143157545289,19.2224621128083,19.2558634370703,323579.984889422,0.0,1.0
2014-01-02,22.68,23.05,22.68,23.05,223500,18.9385508565809,19.2475131060048,18.9385508565809,19.2475131060048,267654.058559533,0.0,1.0
2014-01-03,22.8,22.8499,22.68,22.68,158300,19.038754829367,19.0804229813839,18.9385508565809,18.9385508565809,189573.322013307,0.0,1.0
2014-01-06,22.62,22.92,22.46,22.83,229000,18.8884488701878,19.1389588021532,18.7548435731396,19.0638058225636,274240.623758985,0.0,1.0
2014-01-07,22.67,22.907,22.62,22.74,156100,18.9302005255154,19.128103371768,18.8884488701878,18.988652842974,186938.695933526,0.0,1.0
2014-01-08,22.59,22.71,22.5,22.63,226000,18.8633978769913,18.9636018497774,18.7882448974017,18.8967992012533,270647.951832011,0.0,1.0
2014-01-09,22.42,22.76,22.32,22.7,184400,18.7214422488776,19.005353505105,18.6379389382225,18.9552515187119,220829.567777977,0.0,1.0
2014-01-10,22.51,22.52,22.33,22.49,281800,18.7965952284672,18.8049455595327,18.646289269288,18.7798945663362,337471.64967372,0.0,1.0
2014-01-13,22.51,22.572,22.4,22.4,414400,18.7965952284672,18.8483672810734,18.7047415867466,18.7047415867466,496267.748845953,0.0,1.0
2014-01-14,23.2,23.2,22.81,22.93,803400,19.3727680719875,19.3727680719875,19.0471051604325,19.1473091332187,962117.54204353,0.0,1.0
2014-01-15,24.5,24.51,23.24,23.28,532200,20.4583111105041,20.4666614415696,19.4061693962496,19.4395707205116,637339.999845115,0.0,1.0
2014-01-16,24.05,24.54,24.03,24.43,371100,20.082546212556,20.4917124347661,20.065845550425,20.3998587930455,444413.517366635,0.0,1.0
2014-01-17,24.04,24.2855,24.01,24.01,245200,20.0741958814905,20.2791965091488,20.049144888294,20.049144888294,293641.052164642,0.0,1.0
2014-01-21,24.32,24.33,24.03,24.1,223700,20.3080051513248,20.3163554823903,20.065845550425,20.1242978678836,267893.570021332,0.0,1.0
2014-01-22,24.45,24.51,24.23,24.25,197100,20.4165594551765,20.4666614415696,20.2328521717352,20.2495528338663,236038.545602165,0.0,1.0
2014-01-23,23.88,24.47,23.84,24.3,400900,19.9405905844423,20.4332601173075,19.9071892601803,20.2913044891938,480100.725174572,0.0,1.0
2014-01-24,23.37,23.772,23.33,23.73,299800,19.5147237001012,19.8504070089348,19.4813223758392,19.8153356184596,359027.681235562,0.0,1.0
2014-01-27,23.16,23.478,23.12,23.37,133800,19.3393667477255,19.6049072756087,19.3059654234634,19.5147237001012,160233.167943022,0.0,1.0
2014-01-28,23.29,23.31,23.06,23.23,195300,19.4479210515771,19.4646217137081,19.2558634370703,19.397819065184,233882.942445982,0.0,1.0
2014-01-29,23.0,23.28,22.91,23.11,162100,19.2057614506773,19.4395707205116,19.1306084710877,19.2976150923979,194124.039787473,0.0,1.0
2014-01-30,22.98,23.332,22.93,23.27,270400,19.1890607885463,19.4829924420523,19.1473091332187,19.4312203894461,323819.49635122,0.0,1.0
2014-01-31,22.73,23.05,22.51,22.6,211500,18.9803025119085,19.2475131060048,18.7965952284672,18.8717482080568,253283.370851638,0.0,1.0
2014-02-03,22.07,22.938,22.01,22.72,287200,18.4291806615847,19.1539893980711,18.3790786751916,18.9719521808429,343938.459142272,0.0,1.0
2014-02-04,22.53,24.54,22.371,24.54,384900,18.8132958905982,20.4917124347661,18.6805256266566,20.4917124347661,460939.808230713,0.0,1.0
2014-02-05,22.66,23.47,22.56,23.19,369000,18.9218501944499,19.5982270107563,18.8383468837947,19.364417740922,441898.647017752,0.0,1.0
2014-02-06,22.62,22.81,22.45,22.66,282600,18.8884488701878,19.0471051604325,18.7464932420741,18.9218501944499,338429.695520913,0.0,1.0
2014-02-07,22.58,22.74,22.48,22.65,198700,18.8550475459258,18.988652842974,18.7715442352707,18.9134998633844,237954.637296551,0.0,1.0
2014-02-10,22.5,22.6,22.26,22.57,218200,18.7882448974017,18.8717482080568,18.5878369518294,18.8466972148603,261307.00482188,0.0,1.0
2014-02-11,22.77,22.79,22.39,22.52,165200,19.0137038361705,19.0304044983015,18.696391255681,18.8049455595327,197836.467445346,0.0,1.0
2014-02-12,22.94,22.995,22.73,22.76,150000,19.1556594642842,19.2015862851445,18.9803025119085,19.005353505105,179633.59634868,0.0,1.0
2014-02-13,22.99,23.07,22.74,22.8,206600,19.1974111196118,19.2642137681359,18.988652842974,19.038754829367,247415.340037581,0.0,1.0
2014-02-14,23.0,23.06,22.85,23.03,184700,19.2057614506773,19.2558634370703,19.0805064846946,19.2308124438738,221188.834970674,0.0,1.0
2014-02-18,23.31,23.36,22.85,23.05,284400,19.4646217137081,19.5063733690357,19.0805064846946,19.2475131060048,340585.298677098,0.0,1.0
2014-02-19,23.6,23.95,23.11,23.26,497900,19.706781314608,19.9990429019009,19.2976150923979,19.4228700583806,596263.784146718,0.0,1.0
2014-02-20,23.78,23.85,23.5,23.59,238100,19.8570872737872,19.9155395912458,19.6232780039529,19.6984309835425,285138.395270805,0.0,1.0
2014-02-21,23.73,23.89,23.65,23.89,311300,19.8153356184596,19.9489409155078,19.7485329699355,19.9489409155078,372799.590288961,0.0,1.0
2014-02-24,23.62,23.845,23.6,23.8,252600,19.723481976739,19.911364425713,19.706781314608,19.8737879359182,302502.976251177,0.0,1.0
2014-02-25,23.69,23.75,23.5,23.63,332500,19.7819342941976,19.8320362805907,19.6232780039529,19.7318323078045,398187.805239574,0.0,1.0
2014-02-26,23.85,24.08,23.65,23.74,272200,19.9155395912458,20.1075972057526,19.7485329699355,19.8236859495251,325975.099507404,0.0,1.0
2014-02-27,23.75,23.87,23.63,23.74,344000,19.8320362805907,19.9322402533768,19.7318323078045,19.8236859495251,411959.714292972,0.0,1.0
2014-02-28,23.84,24.08,23.76,23.82,378100,19.9071892601803,20.1075972057526,19.8403866116562,19.8904885980492,452796.418529572,0.0,1.0
2014-03-03,23.62,23.91,23.25,23.55,306500,19.723481976739,19.9656415776389,19.4145197273151,19.6650296592804,367051.315205803,0.0,1.0
2014-03-04,24.18,24.58,23.96,23.97,697200,20.1911005164077,20.5251137590281,20.0073932329664,20.0157435640319,834936.955828663,0.0,1.0
2014-03-05,24.3,24.42,24.16,24.22,275200,20.2913044891938,20.39150846198,20.1743998542767,20.2245018406697,329567.771434379,0.0,1.0
2014-03-06,24.36,24.468,24.206,24.24,329900,20.3414064755869,20.4315900510944,20.212811377178,20.2412025028007,395074.156236197,0.0,1.0
2014-03-07,24.49,24.535,24.2301,24.53,306300,20.4499607794385,20.4875372692333,20.2329356750459,20.4833621037006,366811.803744005,0.0,1.0
2014-03-10,24.52,24.64,24.23,24.49,232800,20.4750117726351,20.5752157454212,20.2328521717352,20.4499607794385,278791.341533151,0.0,1.0
2014-03-11,23.93,24.57,23.85,24.57,204000,19.9823422397699,20.5167634279626,19.9155395912458,20.5167634279626,244301.691034205,0.0,1.0
2014-03-12,23.87,23.9,23.66,23.82,217200,19.9322402533768,19.9572912465733,19.7568833010011,19.8904885980492,260109.447512889,0.0,1.0
2014-03-13,23.51,23.98,23.39,23.9,212800,19.6316283350184,20.0240938950974,19.5314243622322,19.9572912465733,254840.195353327,0.0,1.0
2014-03-14,23.5,23.75,23.43,23.43,215700,19.6232780039529,19.8320362805907,19.5648256864943,19.5648256864943,258313.111549401,0.0,1.0
2014-03-17,23.51,23.7,23.42,23.66,384100,19.6316283350184,19.7902846252631,19.5564753554288,19.7568833010011,459981.762383519,0.0,1.0
2014-03-18,23.56,23.62,23.46,23.46,447100,19.6733799903459,19.723481976739,19.5898766796908,19.5898766796908,535427.872849967,0.0,1.0
2014-03-19,23.47,23.62,23.3,23.5,322400,19.5982270107563,19.723481976739,19.4562713826426,19.6232780039529,386092.476418763,0.0,1.0
2014-03-20,23.49,23.6,23.35,23.48,178500,19.6149276728874,19.706781314608,19.4980230379702,19.6065773418218,213763.979654929,0.0,1.0
2014-03-21,23.56,23.9,23.47,23.52,384900,19.6733799903459,19.9572912465733,19.5982270107563,19.6399786660839,460939.808230714,0.0,1.0
2014-03-24,23.47,23.82,23.21,23.62,217300,19.5982270107563,19.8904885980492,19.381118403053,19.723481976739,260229.203243788,0.0,1.0
2014-03-25,23.57,23.8,23.42,23.62,183300,19.6817303214115,19.8737879359182,19.5564753554288,19.723481976739,219512.254738086,0.0,1.0
2014-03-26,22.89,23.7393,22.88,23.72,242800,19.1139078089566,19.8231014263506,19.1055574778911,19.8069852873941,290766.914623064,0.0,1.0
2014-03-27,22.6,23.09,22.53,22.86,374000,18.8717482080568,19.2809144302669,18.8132958905982,19.0888568157601,447886.433562709,0.0,1.0
2014-03-28,22.57,22.78,22.51,22.63,319400,18.8466972148603,19.022054167236,18.7965952284672,18.8967992012533,382499.804491789,0.0,1.0
2014-03-31,22.65,22.88,22.57,22.69,594000,18.9134998633844,19.1055574778911,18.8466972148603,18.9469011876464,711349.041540771,0.0,1.0
2014-04-01,22.77,22.9,22.64,22.71,442800,19.0137038361705,19.1222581400222,18.9051495323188,18.9636018497774,530278.376421303,0.0,1.0
2014-04-02,23.01,23.13,22.8,22.84,537000,19.2141117817428,19.3143157545289,19.038754829367,19.0721561536291,643088.274928274,0.0,1.0
2014-04-03,23.2,23.4,23.02,23.08,729200,19.3727680719875,19.5397746932977,19.2224621128083,19.2725640992014,873258.789716383,0.0,1.0
2014-04-04,23.22,23.495,23.02,23.39,560200,19.3894687341185,19.6191028384201,19.2224621128083,19.5314243622322,670871.604496871,0.0,1.0
2014-04-07,23.39,23.48,23.105,23.2,563200,19.5314243622322,19.6065773418218,19.2934399268651,19.3727680719875,674464.276423845,0.0,1.0
2014-04-08,23.36,23.67,23.29,23.44,301700,19.5063733690357,19.7652336320666,19.4479210515771,19.5731760175598,361303.040122645,0.0,1.0
2014-04-09,23.63,23.655,23.18,23.5,214100,19.7318323078045,19.7527081354683,19.3560674098565,19.6232780039529,256397.019855016,0.0,1.0
2014-04-10,23.07,23.8,23.01,23.63,309000,19.2642137681359,19.8737879359182,19.2141117817428,19.7318323078045,370045.20847828,0.0,1.0
2014-04-11,22.49,23.15,22.44,22.87,264500,18.7798945663362,19.3310164166599,18.7381429110086,19.0972071468256,316753.908228172,0.0,1.0
2014-04-14,22.07,22.73,21.945,22.73,308500,18.4291806615847,18.9803025119085,18.3248015232658,18.9803025119085,369446.429823785,0.0,1.0
2014-04-15,22.34,22.415,21.66,22.11,428500,18.6546396003535,18.7172670833448,18.0868170878987,18.4625819858467,513153.306902729,0.0,1.0
2014-04-16,22.45,22.49,22.198,22.49,177400,18.7464932420741,18.7798945663362,18.5360648992232,18.7798945663362,212446.666615039,0.0,1.0
2014-04-17,22.88,22.94,22.35,22.48,237400,19.1055574778911,19.1556594642842,18.662989931419,18.7715442352707,284300.105154511,0.0,1.0
2014-04-21,22.98,23.04,22.53,22.92,208900,19.1890607885463,19.2391627749393,18.8132958905982,19.1389588021532,250169.721848261,0.0,1.0
2014-04-22,24.21,24.32,23.04,23.12,746800,20.2161515096042,20.3080051513248,19.2391627749393,19.3059654234634,894335.798354629,0.0,1.0
2014-04-23,23.88,24.39,23.87,24.28,377100,19.9405905844423,20.3664574687834,19.9322402533768,20.2746038270628,451598.861220582,0.0,1.0
2014-04-24,24.03,24.11,22.76,24.04,754000,20.065845550425,20.1326481989491,19.005353505105,20.0741958814905,902958.210979365,0.0,1.0
2014-04-25,23.87,24.61,23.81,24.06,434400,19.9322402533768,20.5501647522247,19.8821382669837,20.0908965436215,520218.895025777,0.0,1.0
2014-04-28,23.26,24.0,23.03,24.0,400900,19.4228700583806,20.0407945572285,19.2308124438738,20.0407945572285,480100.725174572,0.0,1.0
2014-04-29,23.08,23.55,23.02,23.42,547100,19.2725640992014,19.6650296592804,19.2224621128083,19.5564753554288,655183.603749084,0.0,1.0
2014-04-30,23.18,23.26,22.61,23.02,378200,19.3560674098565,19.4228700583806,18.8800985391223,19.2224621128083,452916.174260471,0.0,1.0
2014-05-01,22.91,23.4,22.74,23.22,357800,19.1306084710877,19.5397746932977,18.988652842974,19.3894687341185,428486.005157051,0.0,1.0
2014-05-02,23.16,23.29,22.83,23.0,235300,19.3393667477255,19.4479210515771,19.0638058225636,19.2057614506773,281785.234805629,0.0,1.0
2014-05-05,23.1,23.17,22.74,23.06,172700,19.2892647613324,19.347717078791,18.988652842974,19.2558634370703,206818.14726278,0.0,1.0
2014-05-06,22.6,23.11,22.51,22.94,269800,18.8717482080568,19.2976150923979,18.7965952284672,19.1556594642842,323100.961965826,0.0,1.0
2014-05-07,22.75,22.75,22.17,22.55,247700,18.9970031740395,18.9970031740395,18.5126839722398,18.8299965527292,296634.94543712,0.0,1.0
2014-05-08,22.65,23.04,22.6,22.69,254600,18.9134998633844,19.2391627749393,18.8717482080568,18.9469011876464,304898.090869159,0.0,1.0
2014-05-09,23.0,23.05,22.48,22.57,230300,19.2057614506773,19.2475131060048,18.7715442352707,18.8466972148603,275797.448260673,0.0,1.0
2014-05-12,23.48,23.64,23.11,23.11,253900,19.6065773418218,19.74018263887,19.2976150923979,19.2976150923979,304059.800752866,0.0,1.0
2014-05-13,23.14,23.53,23.14,23.5,287800,19.3226660855944,19.6483289971494,19.3226660855944,19.6232780039529,344656.993527668,0.0,1.0
2014-05-14,22.45,23.13,22.45,23.13,273700,18.7464932420741,19.3143157545289,18.7464932420741,19.3143157545289,327771.435470892,0.0,1.0
2014-05-15,22.37,22.53,22.06,22.46,280400,18.67969059355,18.8132958905982,18.4208303305192,18.7548435731396,335795.069441133,0.0,1.0
2014-05-16,22.71,22.71,22.28,22.33,218100,18.9636018497774,18.9636018497774,18.6045376139604,18.646289269288,261187.249090981,0.0,1.0
2014-05-19,23.21,23.21,22.55,22.64,393300,19.381118403053,19.381118403053,18.8299965527292,18.9051495323188,470999.289626239,0.0,1.0
2014-05-20,22.65,23.13,22.56,23.11,355500,18.9134998633844,19.3143157545289,18.8383468837947,19.2976150923979,425731.623346371,0.0,1.0
2014-05-21,22.64,22.7899,22.33,22.7,210800,18.9051495323188,19.0303209949909,18.646289269288,18.9552515187119,252445.080735346,0.0,1.0
2014-05-22,22.88,22.99,22.581,22.67,172600,19.1055574778911,19.1974111196118,18.8558825790323,18.9302005255154,206698.391531881,0.0,1.0
2014-05-23,23.14,23.25,22.77,22.91,285000,19.3226660855944,19.4145197273151,19.0137038361705,19.1306084710877,341303.833062493,0.0,1.0
2014-05-27,23.47,23.66,23.23,23.25,197700,19.5982270107563,19.7568833010011,19.397819065184,19.4145197273151,236757.079987561,0.0,1.0
2014-05-28,23.38,23.55,23.31,23.48,186400,19.5230740311667,19.6650296592804,19.4646217137081,19.6065773418218,223224.68239596,0.0,1.0
2014-05-29,23.37,23.55,23.3,23.45,120800,19.5147237001012,19.6650296592804,19.4562713826426,19.5815263486253,144664.922926137,0.0,1.0
2014-05-30,23.19,23.57,23.08,23.44,203300,19.364417740922,19.6817303214115,19.2725640992014,19.5731760175598,243463.400917911,0.0,1.0
2014-06-02,22.98,23.24,22.78,23.24,176300,19.1890607885463,19.4061693962496,19.022054167236,19.4061693962496,211129.353575148,0.0,1.0
2014-06-03,23.03,23.2599,22.74,22.93,266100,19.2308124438738,19.4227865550699,18.988652842974,19.1473091332187,318669.999922558,0.0,1.0
2014-06-04,23.03,23.07,22.89,22.98,158500,19.2308124438738,19.2642137681359,19.1139078089566,19.1890607885463,189812.833475105,0.0,1.0
2014-06-05,23.81,23.91,23.17,23.18,353000,19.8821382669837,19.9656415776389,19.347717078791,19.3560674098565,422737.730073894,0.0,1.0
2014-06-06,23.83,24.14,23.814,23.87,344900,19.8988389291148,20.1576991921456,19.8854783994099,19.9322402533768,413037.515871064,0.0,1.0
2014-06-09,24.29,24.32,23.79,23.79,205000,20.2829541581283,20.3080051513248,19.8654376048527,19.8654376048527,245499.248343196,0.0,1.0
2014-06-10,24.61,24.62,24.21,24.26,257500,20.5501647522247,20.5585150832902,20.2161515096042,20.2579031649318,308371.007065234,0.0,1.0
2014-06-11,24.41,24.61,24.32,24.56,207500,20.3831581309144,20.5501647522247,20.3080051513248,20.5084130968971,248493.141615675,0.0,1.0
2014-06-12,24.2,24.46,23.9975,24.31,215400,20.2078011785387,20.424909786242,20.0387069744621,20.2996548202593,257953.844356704,0.0,1.0
2014-06-13,24.41,24.46,24.13,24.33,253100,20.3831581309144,20.424909786242,20.1493488610801,20.3163554823903,303101.754905673,0.0,1.0
2014-06-16,24.16,24.44,24.14,24.35,256000,20.1743998542767,20.408209124111,20.1576991921456,20.3330561445214,306574.671101746,0.0,1.0
2014-06-17,24.47,24.5,24.1,24.26,231600,20.4332601173075,20.4583111105041,20.1242978678836,20.2579031649318,277354.272762362,0.0,1.0
2014-06-18,24.66,24.73,24.29,24.41,257900,20.5919164075522,20.6503687250108,20.2829541581283,20.3831581309144,308850.029988831,0.0,1.0
2014-06-19,24.55,24.81,24.44,24.65,343400,20.5000627658316,20.7171713735349,20.408209124111,20.5835660764867,411241.179907578,0.0,1.0
2014-06-20,25.22,25.24,24.37,24.61,617400,21.0595349472209,21.0762356093519,20.3497568066524,20.5501647522247,739371.882571167,0.0,1.0
2014-06-23,25.21,25.34,25.12,25.2,290500,21.0511846161554,21.159738920007,20.9760316365658,21.0428342850899,347890.398261944,0.0,1.0
2014-06-24,25.2,25.44,25.09,25.1,360600,21.0428342850899,21.2432422306622,20.9509806433693,20.9593309744348,431839.165622226,0.0,1.0
2014-06-25,25.27,25.32,24.95,25.0,211000,21.1012866025485,21.143038257876,20.8340760084521,20.8758276637796,252684.592197143,0.0,1.0
2014-06-26,25.08,25.286,24.88,25.22,149200,20.9426303123037,21.1146471322533,20.7756236909935,21.0595349472209,178675.550501487,0.0,1.0
2014-06-27,25.33,25.48,24.94,24.94,480400,21.1513885889415,21.2766435549242,20.8257256773866,20.8257256773866,575306.531239373,0.0,1.0
2014-06-30,25.48,25.53,25.07,25.34,218700,21.2766435549242,21.3183952102518,20.9342799812382,21.159738920007,261905.783476376,0.0,1.0
2014-07-01,25.79,26.06,25.51,25.51,282000,21.5355038179551,21.7609627567239,21.3016945481208,21.3016945481208,337711.161135518,0.0,1.0
2014-07-02,25.59,25.82,25.46,25.64,181800,21.3684971966448,21.5605548111516,21.2599428927932,21.4102488519724,217715.918774601,0.0,1.0
2014-07-03,25.81,25.865,25.63,25.63,157100,21.5522044800861,21.5981313009464,21.4018985209069,21.4018985209069,188136.253242518,0.0,1.0
2014-07-07,25.56,25.69,25.37,25.65,183000,21.3434462034483,21.4520005073,21.1847899132036,21.4185991830379,219152.98754539,0.0,1.0
2014-07-08,25.18,25.62,25.07,25.42,282800,21.0261336229589,21.3935481898414,20.9342799812382,21.2265415685311,338669.206982711,0.0,1.0
2014-07-09,25.06,25.42,24.99,25.28,264600,20.9259296501727,21.2265415685311,20.8674773327141,21.109636933614,316873.663959072,0.0,1.0
2014-07-10,24.8,25.0585,24.37,24.61,223300,20.7088210424694,20.9246771005129,20.3497568066524,20.5501647522247,267414.547097735,0.0,1.0
2014-07-11,24.78,24.93,24.67,24.8,174300,20.6921203803384,20.8173753463211,20.6002667386178,20.7088210424694,208734.238957166,0.0,1.0
2014-07-14,24.75,25.05,24.72,24.95,211100,20.6670693871418,20.9175793191072,20.6420183939453,20.8340760084521,252804.347928043,0.0,1.0
2014-07-15,24.5,24.9,24.39,24.74,131500,20.4583111105041,20.7923243531245,20.3664574687834,20.6587190560763,157478.786132342,0.0,1.0
2014-07-16,24.27,24.724,24.25,24.66,144900,20.2662534959973,20.6453585263715,20.2495528338663,20.5919164075522,173526.054072825,0.0,1.0
2014-07-17,23.85,24.25,23.78,24.16,262000,19.9155395912458,20.2495528338663,19.8570872737872,20.1743998542767,313760.014955694,0.0,1.0
2014-07-18,24.56,24.61,23.81,23.81,315300,20.5084130968971,20.5501647522247,19.8821382669837,19.8821382669837,377589.819524926,0.0,1.0
2014-07-21,24.67,24.81,24.34,24.44,214300,20.6002667386178,20.7171713735349,20.3247058134559,20.408209124111,256636.531316814,0.0,1.0
2014-07-22,25.01,25.07,24.7,24.8,255800,20.8841779948452,20.9342799812382,20.6253177318143,20.7088210424694,306335.159639948,0.0,1.0
2014-07-23,24.77,25.0,24.72,25.0,189500,20.6837700492729,20.8758276637796,20.6420183939453,20.8758276637796,226937.110053832,0.0,1.0
2014-07-24,23.96,24.84,23.9,24.82,103831,20.0073932329664,20.7422223667315,19.9572912465733,20.7255217046004,124343.572949865,0.0,1.0
2014-07-25,24.89,24.96,23.761,23.89,110549,20.783974022059,20.8424263395176,19.8412216447627,19.9489409155078,132388.762951668,0.0,1.0
2014-07-28,24.62,24.99,24.405,24.91,285600,20.5585150832902,20.8674773327141,20.3789829653817,20.80067468419,342022.367447887,0.0,1.0
2014-07-29,24.52,24.87,24.51,24.69,212000,20.4750117726351,20.767273359928,20.4666614415696,20.6169674007488,253882.149506134,0.0,1.0
2014-07-30,24.9,24.9,24.61,24.73,219700,20.7923243531245,20.7923243531245,20.5501647522247,20.6503687250108,263103.340785367,0.0,1.0
2014-07-31,24.15,24.66,24.04,24.66,278200,20.1660495232111,20.5919164075522,20.0741958814905,20.5919164075522,333160.443361352,0.0,1.0
2014-08-01,23.91,24.27,23.85,24.15,239500,19.9656415776389,20.2662534959973,19.9155395912458,20.1660495232111,286814.975503392,0.0,1.0
2014-08-04,24.04,24.14,23.78,24.02,314500,20.0741958814905,20.1576991921456,19.8570872737872,20.0574952193595,376631.773677733,0.0,1.0
2014-08-05,24.28,24.34,23.82,23.96,160600,20.2746038270628,20.3247058134559,19.8904885980492,20.0073932329664,192327.703823987,0.0,1.0
2014-08-06,24.46,24.7,24.17,24.17,142600,20.424909786242,20.6253177318143,20.1827501853422,20.1827501853422,170771.672262145,0.0,1.0
2014-08-07,24.06,24.53,23.98,24.49,180000,20.0908965436215,20.4833621037006,20.0240938950974,20.4499607794385,215560.315618416,0.0,1.0
2014-08-08,23.94,24.11,23.87,24.05,208100,19.9906925708354,20.1326481989491,19.9322402533768,20.082546212556,249211.676001069,0.0,1.0
2014-08-11,24.36,24.57,24.1,24.1,242200,20.3414064755869,20.5167634279626,20.1242978678836,20.1242978678836,290048.380237668,0.0,1.0
2014-08-12,23.96,24.4,23.84,24.23,184700,20.0073932329664,20.3748077998489,19.9071892601803,20.2328521717352,221188.834970675,0.0,1.0
2014-08-13,24.29,24.37,24.0895,24.12,172400,20.2829541581283,20.3497568066524,20.1155300202648,20.1409985300146,206458.880070083,0.0,1.0
2014-08-14,24.11,24.65,24.06,24.38,179900,20.1326481989491,20.5835660764867,20.0908965436215,20.3581071377179,215440.559887517,0.0,1.0
2014-08-15,24.13,24.45,23.89,24.38,219000,20.1493488610801,20.4165594551765,19.9489409155078,20.3581071377179,262265.050669073,0.0,1.0
2014-08-18,24.48,24.62,24.21,24.4,306000,20.441610448373,20.5585150832902,20.2161515096042,20.3748077998489,366452.536551308,0.0,1.0
2014-08-19,24.53,24.67,24.42,24.49,131500,20.4833621037006,20.6002667386178,20.39150846198,20.4499607794385,157478.786132343,0.0,1.0
2014-08-20,24.26,24.53,24.135,24.53,176900,20.2579031649318,20.4833621037006,20.1535240266129,20.4833621037006,211847.887960543,0.0,1.0
2014-08-21,24.86,24.89,24.15,24.31,228500,20.7589230288625,20.783974022059,20.1660495232111,20.2996548202593,273641.845104489,0.0,1.0
2014-08-22,24.54,24.85,24.29,24.76,206500,20.4917124347661,20.750572697797,20.2829541581283,20.6754197182074,247295.584306683,0.0,1.0
2014-08-25,24.57,24.79,24.42,24.63,145400,20.5167634279626,20.7004707114039,20.39150846198,20.5668654143557,174124.832727321,0.0,1.0
2014-08-26,24.83,24.89,24.52,24.54,240500,20.7338720356659,20.783974022059,20.4750117726351,20.4917124347661,288012.532812384,0.0,1.0
2014-08-27,24.55,24.88,24.52,24.85,155800,20.5000627658316,20.7756236909935,20.4750117726351,20.750572697797,186579.428740829,0.0,1.0
2014-08-28,24.36,24.5,24.2,24.5,157100,20.3414064755869,20.4583111105041,20.2078011785387,20.4583111105041,188136.253242517,0.0,1.0
2014-08-29,24.63,24.73,24.26,24.38,230700,20.5668654143557,20.6503687250108,20.2579031649318,20.3581071377179,276276.47118427,0.0,1.0
2014-09-02,24.63,24.76,24.465,24.65,192600,20.5668654143557,20.6754197182074,20.4290849517748,20.5835660764867,230649.537711705,0.0,1.0
2014-09-03,24.73,24.86,24.4,24.7,350600,20.6503687250108,20.7589230288625,20.3748077998489,20.6253177318143,419863.592532315,0.0,1.0
2014-09-04,24.62,24.9799,24.46,24.86,254900,20.5585150832902,20.859043498338,20.424909786242,20.7589230288625,305257.358061857,0.0,1.0
2014-09-05,24.4,24.66,24.26,24.53,180900,20.3748077998489,20.5919164075522,20.2579031649318,20.4833621037006,216638.117196508,0.0,1.0
2014-09-08,24.37,24.4799,24.17,24.38,132600,20.3497568066524,20.4415269450624,20.1827501853422,20.3581071377179,158796.099172233,0.0,1.0
2014-09-09,24.04,24.37,23.93,24.37,208100,20.0741958814905,20.3497568066524,19.9823422397699,20.3497568066524,249211.676001069,0.0,1.0
2014-09-10,24.08,24.25,23.99,24.05,171800,20.1075972057526,20.2495528338663,20.0324442261629,20.082546212556,205740.345684688,0.0,1.0
2014-09-11,24.13,24.2085,23.92,23.98,183900,20.1493488610801,20.2148989599444,19.9739919087044,20.0240938950974,220230.789123482,0.0,1.0
2014-09-12,23.97,24.09,23.625,24.08,434500,20.0157435640319,20.1159475368181,19.7276571422718,20.1075972057526,520338.650756677,0.0,1.0
2014-09-15,23.53,23.98,23.51,23.98,290800,19.6483289971494,20.0240938950974,19.6316283350184,20.0240938950974,348249.665454641,0.0,1.0
2014-09-16,23.65,23.67,23.25,23.57,408500,19.7485329699355,19.7652336320666,19.4145197273151,19.6817303214115,489202.160722906,0.0,1.0
2014-09-17,23.51,23.85,23.46,23.69,163400,19.6316283350184,19.9155395912458,19.5898766796908,19.7819342941976,195680.864289162,0.0,1.0
2014-09-18,23.65,23.75,23.5525,23.66,230000,19.7485329699355,19.8320362805907,19.6671172420468,19.7568833010011,275438.181067977,0.0,1.0
2014-09-19,23.04,23.73,23.03,23.66,624600,19.2391627749393,19.8153356184596,19.2308124438738,19.7568833010011,747994.295195904,0.0,1.0
2014-09-22,22.75,23.0535,22.68,23.02,334423,18.9970031740395,19.2504357218778,18.9385508565809,19.2224621128083,400490.707944764,0.0,1.0
2014-09-23,22.72,22.915,22.55,22.72,313596,18.9719521808429,19.1347836366204,18.8299965527292,18.9719521808429,375549.181870405,0.0,1.0
2014-09-24,22.75,22.79,22.53,22.7,220318,18.9970031740395,19.0304044983015,18.8132958905982,18.9552515187119,263843.431202323,0.0,1.0
2014-09-25,22.31,22.79,22.243,22.79,209154,18.629588607157,19.0304044983015,18.573641389018,19.0304044983015,250473.901404745,0.0,1.0
2014-09-26,22.43,22.515,22.31,22.32,154589,18.7297925799431,18.8007703939999,18.629588607157,18.6379389382225,185129.186839641,0.0,1.0
2014-09-29,22.62,22.98,22.29,22.36,402327,18.8884488701878,19.1890607885463,18.6128879450259,18.6713402624845,481809.639454503,0.0,1.0
2014-09-30,22.21,22.61,22.2,22.61,384805,18.5460852965018,18.8800985391223,18.5377349654363,18.8800985391223,460826.04028636,0.0,1.0
2014-10-01,22.17,22.36,22.03,22.17,525154,18.5126839722398,18.6713402624845,18.3957793373226,18.5126839722398,628902.011045964,0.0,1.0
2014-10-02,22.28,22.47,22.1501,22.16,265211,18.6045376139604,18.7631939042051,18.4960668134194,18.5043336411743,317605.371474865,0.0,1.0
2014-10-03,22.28,22.56,22.25,22.5,253604,18.6045376139604,18.8383468837947,18.5794866207639,18.7882448974017,303705.323789405,0.0,1.0
2014-10-06,22.35,22.51,22.18,22.32,243783,18.662989931419,18.7965952284672,18.5210343033053,18.6379389382225,291944.113457802,0.0,1.0
2014-10-07,22.06,22.43,22.04,22.24,236689,18.4208303305192,18.7297925799431,18.4041296683881,18.5711362896984,283448.641907818,0.0,1.0
2014-10-08,22.2,22.24,21.62,21.95,338776,18.5377349654363,18.5711362896984,18.0534157636366,18.3289766887985,405703.674910803,0.0,1.0
2014-10-09,21.79,22.2,21.71,22.13,346643,18.1953713917503,18.5377349654363,18.1285687432262,18.4792826479777,415124.858260637,0.0,1.0
2014-10-10,20.86,21.73,20.84,21.71,554287,17.4187906026577,18.1452694053573,17.4020899405267,18.1285687432262,663790.448128807,0.0,1.0
2014-10-13,20.51,21.12,20.49,20.91,593053,17.1265290153648,17.635899210361,17.1098283532338,17.4605422579853,710214.954769159,0.0,1.0
2014-10-14,20.7,21.11,20.61,20.73,415286,17.2851853056095,17.6275488792955,17.2100323260199,17.3102362988061,497328.784621721,0.0,1.0
2014-10-15,20.84,21.07,20.37,20.45,567229,17.4020899405267,17.5941475550335,17.0096243804477,17.0764270289718,679289.23482177,0.0,1.0
2014-10-16,20.98,21.27,20.422,20.52,402290,17.5189945754439,17.7611541763437,17.0530461019883,17.1348793464303,481765.329834069,0.0,1.0
2014-10-17,21.1,21.45,21.1,21.16,298021,17.61919854823,17.9114601355229,17.61919854823,17.6693005346231,356897.226782867,0.0,1.0
2014-10-20,21.44,21.53,21.026,21.07,308293,17.9031098044574,17.978262784047,17.5574060983452,17.5941475550335,369198.535460824,0.0,1.0
2014-10-21,21.49,21.81,21.39,21.54,413456,17.944861459785,18.2120720538814,17.8613581491299,17.9866131151125,495137.254746265,0.0,1.0
2014-10-22,21.24,21.78,21.23,21.5,298546,17.7361031831472,18.1870210606848,17.7277528520817,17.9532117908505,357525.944370086,0.0,1.0
2014-10-23,22.5,22.5,21.376,21.5,509938,18.7882448974017,18.7882448974017,17.8496676856381,17.9532117908505,610679.979032354,0.0,1.0
2014-10-24,22.4,22.75,22.22,22.57,398917,18.7047415867466,18.9970031740395,18.5544356275673,18.8466972148603,477725.969030842,0.0,1.0
2014-10-27,22.22,22.39,21.95,22.35,338362,18.5544356275673,18.696391255681,18.3289766887985,18.662989931419,405207.886184881,0.0,1.0
2014-10-28,23.23,23.23,22.43,22.5,502512,19.397819065184,19.397819065184,18.7297925799431,18.7882448974017,601786.918455787,0.0,1.0
2014-10-29,23.18,23.45,23.01,23.16,290223,19.3560674098565,19.5815263486253,19.2141117817428,19.3393667477255,347558.674887353,0.0,1.0
2014-10-30,23.32,23.58,23.09,23.16,347334,19.4729720447737,19.690080652477,19.2809144302669,19.3393667477255,415952.370361148,0.0,1.0
2014-10-31,23.72,23.98,23.51,23.81,516808,19.8069852873941,20.0240938950974,19.6316283350184,19.8821382669837,618907.197745125,0.0,1.0
2014-11-03,24.02,24.11,23.63,23.73,417649,20.0574952193595,20.1326481989491,19.7318323078045,19.8153356184596,500158.612542865,0.0,1.0
2014-11-04,23.98,24.32,23.9,24.0,309465,20.0240938950974,20.3080051513248,19.9572912465733,20.0407945572285,370602.072626962,0.0,1.0
2014-11-05,23.91,24.09,23.68,24.09,334305,19.9656415776389,20.1159475368181,19.7735839631321,20.1159475368181,400349.396182302,0.0,1.0
2014-11-06,24.04,24.14,23.9,23.97,344708,20.0741958814905,20.1576991921456,19.9572912465733,20.0157435640319,412807.584867739,0.0,1.0
2014-11-07,24.0,24.07,23.63,24.02,255833,20.0407945572285,20.099246874687,19.7318323078045,20.0574952193595,306374.679031145,0.0,1.0
2014-11-10,24.09,24.21,23.87,23.94,219321,20.1159475368181,20.2161515096042,19.9322402533768,19.9906925708354,262649.466565258,0.0,1.0
2014-11-11,24.09,24.18,24.02,24.07,211283,20.1159475368181,20.1911005164077,20.0574952193595,20.099246874687,253023.500915587,0.0,1.0
2014-11-12,24.26,24.33,23.88,23.93,204594,20.2579031649318,20.3163554823903,19.9405905844423,19.9823422397699,245013.040075745,0.0,1.0
2014-11-13,23.9,24.22,23.83,24.22,191334,19.9572912465733,20.2245018406697,19.8988389291148,20.2245018406697,229133.430158523,0.0,1.0
2014-11-14,23.97,24.16,23.8475,23.95,233228,20.0157435640319,20.1743998542767,19.9134520084794,19.9990429019009,279303.8960614,0.0,1.0
2014-11-17,23.65,24.12,23.65,23.89,184797,19.7485329699355,20.1409985300146,19.7485329699355,19.9489409155078,221304.998029647,0.0,1.0
2014-11-18,23.96,24.045,23.706,23.79,226203,20.0073932329664,20.0783710470233,19.7952948239024,19.8654376048527,270891.055965737,0.0,1.0
2014-11-19,23.79,24.09,23.75,24.0,291735,19.8654376048527,20.1159475368181,19.8320362805907,20.0407945572285,349369.381538548,0.0,1.0
2014-11-20,23.93,24.08,23.7,23.7,258186,19.9823422397699,20.1075972057526,19.7902846252631,19.7902846252631,309192.531379202,0.0,1.0
2014-11-21,23.9,24.36,23.82,24.2,265977,19.9572912465733,20.3414064755869,19.8904885980492,20.2078011785387,318522.700373553,0.0,1.0
2014-11-24,24.01,24.15,23.86,23.94,189940,20.049144888294,20.1660495232111,19.9238899223113,19.9906925708354,227464.035269788,0.0,1.0
2014-11-25,23.95,24.25,23.94,24.02,156827,19.9990429019009,20.2495528338663,19.9906925708354,20.0574952193595,187809.320097163,0.0,1.0
2014-11-26,23.96,24.04,23.87,23.91,185250,20.0073932329664,20.0741958814905,19.9322402533768,19.9656415776389,221847.49149062,0.0,1.0
2014-11-28,23.78,24.18,23.7,23.99,164097,19.8570872737872,20.1911005164077,19.7902846252631,20.0324442261629,196515.561733529,0.0,1.0
2014-12-01,23.52,23.935,23.51,23.76,279709,19.6399786660839,19.9865174053026,19.6316283350184,19.8403866116562,334967.557340619,0.0,1.0
2014-12-02,23.98,24.04,23.425,23.52,267898,20.0240938950974,20.0741958814905,19.5606505209615,19.6399786660839,320823.207964125,0.0,1.0
2014-12-03,24.35,24.46,23.99,24.04,273170,20.3330561445214,20.424909786242,20.0324442261629,20.0741958814905,327136.730097126,0.0,1.0
2014-12-04,24.38,24.49,24.205,24.28,238406,20.3581071377179,20.4499607794385,20.2119763440715,20.2746038270628,285504.847807356,0.0,1.0
2014-12-05,24.41,24.63,24.34,24.41,263457,20.3831581309144,20.5668654143557,20.3247058134559,20.3831581309144,315504.855954895,0.0,1.0
2014-12-08,24.22,24.77,24.1,24.77,290389,20.2245018406697,20.6837700492729,20.1242978678836,20.6837700492729,347757.469400646,0.0,1.0
2014-12-09,24.95,24.96,23.94,23.94,285225,20.8340760084521,20.8424263395176,19.9906925708354,19.9906925708354,341573.283457015,0.0,1.0
2014-12-10,24.63,24.96,24.42,24.81,495548,20.5668654143557,20.8424263395176,20.39150846198,20.7171713735349,593447.129355971,0.0,1.0
2014-12-11,24.39,24.95,24.3,24.7,292279,20.3664574687834,20.8340760084521,20.2913044891938,20.6253177318143,350020.852714639,0.0,1.0
2014-12-12,24.07,24.28,23.855,23.95,315687,20.099246874687,20.2746038270628,19.9197147567785,19.9990429019009,378053.274203506,0.0,1.0
2014-12-15,23.94,24.42,23.84,24.14,285373,19.9906925708354,20.39150846198,19.9071892601803,20.1576991921456,341750.521938746,0.0,1.0
2014-12-16,23.78,24.3,23.74,23.84,346865,19.8570872737872,20.2913044891938,19.8236859495251,19.9071892601803,415390.715983233,0.0,1.0
2014-12-17,24.25,24.28,23.55,23.8,288940,20.2495528338663,20.2746038270628,19.6650296592804,19.8737879359182,346022.208859917,0.0,1.0
2014-12-18,24.93,25.08,24.41,24.63,340348,20.8173753463211,20.9426303123037,20.3831581309144,20.5668654143557,407586.235000536,0.0,1.0
2014-12-19,24.91,25.13,24.77,24.89,711960,20.80067468419,20.9843819676313,20.6837700492729,20.783974022059,852612.901709376,0.0,1.0
2014-12-22,25.1,25.21,24.89,24.9,227531,20.9593309744348,21.0511846161554,20.783974022059,20.7923243531245,272481.412072076,0.0,1.0
2014-12-23,25.29,25.61,25.2,25.32,198032,21.1179872646795,21.3851978587759,21.0428342850899,21.143038257876,237154.669014145,0.0,1.0
2014-12-24,25.5,25.55,25.16,25.31,82297,21.2933442170552,21.3350958723828,21.0094329608278,21.1346879268105,98555.373858049,0.0,1.0
2014-12-26,25.72,25.84,25.46,25.56,148480,21.4770515004965,21.5772554732826,21.2599428927932,21.3434462034483,177813.309239013,0.0,1.0
2014-12-29,25.48,25.92,25.47,25.66,155749,21.2766435549242,21.6440581218067,21.2682932238587,21.4269495141034,186518.353318071,0.0,1.0
2014-12-30,25.52,25.81,25.48,25.49,300877,21.3100448791863,21.5522044800861,21.2766435549242,21.2849938859897,360317.450457345,0.0,1.0
2014-12-31,25.44,25.86,25.44,25.56,254586,21.2432422306622,21.5939561354137,21.2432422306622,21.3434462034483,304881.325066833,0.0,1.0
2015-01-02,25.11,25.63,24.84,25.6,237837,20.9676813055003,21.4018985209069,20.7422223667315,21.3768475277104,284823.43769854,0.0,1.0
2015-01-05,24.82,25.16,24.65,24.98,362518,20.7255217046004,21.0094329608278,20.5835660764867,20.8591270016486,434136.080540872,0.0,1.0
2015-01-06,24.29,25.07,24.0,24.94,473311,20.2829541581283,20.9342799812382,20.0407945572285,20.8257256773866,566817.047475934,0.0,1.0
2015-01-07,24.45,24.52,24.28,24.44,264147,20.4165594551765,20.4750117726351,20.2746038270628,20.408209124111,316331.170498098,0.0,1.0
2015-01-08,24.75,24.7999,24.54,24.68,460299,20.6670693871418,20.7087375391588,20.4917124347661,20.6086170696833,551234.431771342,0.0,1.0
2015-01-09,24.48,24.89,24.43,24.73,241584,20.441610448373,20.783974022059,20.3998587930455,20.6503687250108,289310.68493533,0.0,1.0
2015-01-12,24.49,24.74,24.1301,24.56,236763,20.4499607794385,20.6587190560763,20.1494323643908,20.5084130968971,283537.261148684,0.0,1.0
2015-01-13,24.51,25.28,24.09,24.77,302588,20.4666614415696,21.109636933614,20.1159475368181,20.6837700492729,362366.471013029,0.0,1.0
2015-01-14,24.53,24.58,24.12,24.27,239168,20.4833621037006,20.5251137590281,20.1409985300146,20.2662534959973,286417.386476807,0.0,1.0
2015-01-15,24.41,24.67,24.16,24.67,342247,20.3831581309144,20.6002667386178,20.1743998542767,20.6002667386178,409860.396330312,0.0,1.0
2015-01-16,24.83,24.85,24.3,24.31,324022,20.7338720356659,20.750572697797,20.2913044891938,20.2996548202593,388034.914373947,0.0,1.0
2015-01-20,24.58,24.98,24.48,24.9,342950,20.5251137590281,20.8591270016486,20.441610448373,20.7923243531245,410702.279118533,0.0,1.0
2015-01-21,24.12,24.5,24.0,24.5,434036,20.1409985300146,20.4583111105041,20.0407945572285,20.4583111105041,519782.984165305,0.0,1.0
2015-01-22,24.22,24.27,23.812,24.21,340016,20.2245018406697,20.2662534959973,19.8838083331968,20.2161515096042,407188.645973952,0.0,1.0
2015-01-23,24.3,24.42,24.18,24.2,212683,20.2913044891938,20.39150846198,20.1911005164077,20.2078011785387,254700.081148176,0.0,1.0
2015-01-26,24.49,24.49,24.03,24.32,311553,20.4499607794385,20.4499607794385,20.065845550425,20.3080051513248,373102.572288136,0.0,1.0
2015-01-27,24.18,24.38,24.13,24.13,196627,20.1911005164077,20.3581071377179,20.1493488610801,20.1493488610801,235472.100995012,0.0,1.0
2015-01-28,24.22,24.64,24.22,24.32,339103,20.2245018406697,20.5752157454212,20.2245018406697,20.3080051513248,406095.276150843,0.0,1.0
2015-01-29,24.68,24.68,24.16,24.33,231975,20.6086170696833,20.6086170696833,20.1743998542767,20.3163554823903,277803.356753233,0.0,1.0
2015-01-30,24.23,24.63,24.2,24.49,326591,20.2328521717352,20.5668654143557,20.2078011785387,20.4499607794385,391111.439100746,0.0,1.0
2015-02-02,24.74,24.79,24.16,24.3,435989,20.6587190560763,20.7004707114039,20.1743998542767,20.2913044891938,522121.813589765,0.0,1.0
2015-02-03,23.07,24.23,23.015,24.23,728120,19.2642137681359,20.2328521717352,19.2182869472755,20.2328521717352,871965.427822671,0.0,1.0
2015-02-04,22.51,22.92,22.32,22.91,526084,18.7965952284672,19.1389588021532,18.6379389382225,19.1306084710877,630015.739343326,0.0,1.0
2015-02-05,22.64,22.88,22.45,22.5,462488,18.9051495323188,19.1055574778911,18.7464932420741,18.7882448974017,553855.884720723,0.0,1.0
2015-02-06,22.75,22.9699,22.62,22.66,390584,18.9970031740395,19.1806269541701,18.8884488701878,18.9218501944499,467746.723975018,0.0,1.0
2015-02-09,22.63,22.99,22.61,22.73,341432,18.8967992012533,19.1974111196118,18.8800985391223,18.9803025119085,408884.387123484,0.0,1.0
2015-02-10,22.61,22.81,22.42,22.79,322211,18.8800985391223,19.0471051604325,18.7214422488776,19.0304044983015,385866.138087364,0.0,1.0
2015-02-11,22.58,22.77,22.47,22.52,265377,18.8550475459258,19.0137038361705,18.7631939042051,18.8049455595327,317804.165988157,0.0,1.0
2015-02-12,22.86,22.96,22.695,22.77,250052,19.0888568157601,19.1723601264152,18.9510763531792,19.0137038361705,299451.600227868,0.0,1.0
2015-02-13,22.89,23.02,22.78,22.87,383914,19.1139078089566,19.2224621128083,19.022054167236,19.0972071468256,459759.016724049,0.0,1.0
2015-02-17,22.99,23.26,22.85,22.85,357839,19.1974111196118,19.4228700583806,19.0805064846946,19.0805064846946,428532.709892101,0.0,1.0
2015-02-18,23.05,23.1499,22.83,22.99,390366,19.2475131060048,19.3309329133493,19.0638058225636,19.1974111196118,467485.65648166,0.0,1.0
2015-02-19,23.14,23.24,22.98,23.01,339537,19.3226660855944,19.4061693962496,19.1890607885463,19.2141117817428,406615.016022946,0.0,1.0
2015-02-20,23.39,23.51,22.88,23.11,386693,19.5314243622322,19.6316283350184,19.1055574778911,19.2976150923979,463087.028485735,0.0,1.0
2015-02-23,23.27,23.445,23.15,23.4,297350,19.4312203894461,19.5773511830926,19.3310164166599,19.5397746932977,356093.665828533,0.0,1.0
2015-02-24,23.59,23.63,23.27,23.27,340578,19.6984309835425,19.7318323078045,19.4312203894461,19.4312203894461,407861.673181604,0.0,1.0
2015-02-25,23.59,23.68,23.47,23.6,328593,19.6984309835425,19.7735839631321,19.5982270107563,19.706781314608,393508.948833345,0.0,1.0
2015-02-26,23.67,23.82,23.4415,23.52,363083,19.7652336320666,19.8904885980492,19.5744285672196,19.6399786660839,434812.700420451,0.0,1.0
2015-02-27,23.46,23.728,23.29,23.65,419126,19.5898766796908,19.8136655522465,19.4479210515771,19.7485329699355,501927.404688246,0.0,1.0
2015-03-02,23.73,23.84,23.41,23.51,407004,19.8153356184596,19.9071892601803,19.5481250243633,19.6316283350184,487410.614988655,0.0,1.0
2015-03-03,23.69,24.02,23.67,23.68,420682,19.7819342941976,20.0574952193595,19.7652336320666,19.7735839631321,503790.803861036,0.0,1.0
2015-03-04,23.71,23.87,23.37,23.55,368950,19.7986349563286,19.9322402533768,19.5147237001012,19.6650296592804,441838.769152304,0.0,1.0
2015-03-05,23.69,23.9,23.55,23.72,337814,19.7819342941976,19.9572912465733,19.6650296592804,19.8069852873941,404551.624779553,0.0,1.0
2015-03-06,23.36,23.71,23.28,23.53,287431,19.5063733690357,19.7986349563286,19.4395707205116,19.6483289971494,344215.09488065,0.0,1.0
2015-03-09,23.35,23.47,23.265,23.35,303780,19.4980230379702,19.5982270107563,19.4270452239133,19.4980230379702,363793.959325347,0.0,1.0
2015-03-10,22.94,23.27,22.91,23.2,277386,19.1556594642842,19.4312203894461,19.1306084710877,19.3727680719875,332185.631711833,0.0,1.0
2015-03-11,23.04,23.112,22.63,22.93,576951,19.2391627749393,19.299285158611,18.8967992012533,19.1473091332187,690931.886979783,0.0,1.0
2015-03-12,23.52,23.57,22.984,23.13,263523,19.6399786660839,19.6817303214115,19.1924009209725,19.3143157545289,315583.894737288,0.0,1.0
2015-03-13,23.69,23.77,23.32,23.54,289870,19.7819342941976,19.8487369427217,19.4729720447737,19.6566793282149,347135.937157279,0.0,1.0
2015-03-16,24.06,24.13,23.75,23.84,275659,20.0908965436215,20.1493488610801,19.8320362805907,19.9071892601803,330117.450239206,0.0,1.0
2015-03-17,24.08,24.12,23.77,24.0,304809,20.1075972057526,20.1409985300146,19.8487369427217,20.0407945572285,365026.245796298,0.0,1.0
2015-03-18,24.35,24.42,23.9,24.05,341339,20.3330561445214,20.39150846198,19.9572912465733,20.082546212556,408773.014293747,0.0,1.0
2015-03-19,24.41,24.46,24.13,24.26,223588,20.3831581309144,20.424909786242,20.1493488610801,20.2579031649318,267759.443602725,0.0,1.0
2015-03-20,24.82,24.85,24.39,24.52,412390,20.7255217046004,20.750572697797,20.3664574687834,20.4750117726351,493860.658654882,0.0,1.0
2015-03-23,24.93,25.04,24.74,24.78,379050,20.8173753463211,20.9092289880417,20.6587190560763,20.6921203803384,453934.097973113,0.0,1.0
2015-03-24,24.88,24.99,24.8001,24.91,190762,20.7756236909935,20.8674773327141,20.7089045457801,20.80067468419,228448.427377779,0.0,1.0
2015-03-25,24.11,24.86,24.085,24.86,326220,20.1326481989491,20.7589230288625,20.1117723712853,20.7589230288625,390667.145339109,0.0,1.0
2015-03-26,23.99,24.29,23.88,23.99,264394,20.0324442261629,20.2829541581283,19.9405905844423,20.0324442261629,316626.96715342,0.0,1.0
2015-03-27,24.2,24.24,23.89,24.0,189573,20.2078011785387,20.2412025028007,19.9489409155078,20.0407945572285,227024.531737389,0.0,1.0
2015-03-30,24.45,24.53,24.3,24.31,229616,20.4165594551765,20.4833621037006,20.2913044891938,20.2996548202593,274978.319061323,0.0,1.0
2015-03-31,24.03,24.32,23.89,24.2,585268,20.065845550425,20.3080051513248,19.9489409155078,20.2078011785387,700891.971118661,0.0,1.0
2015-04-01,24.36,24.46,23.92,24.04,275503,20.3414064755869,20.424909786242,19.9739919087044,20.0741958814905,329930.631299002,0.0,1.0
2015-04-02,24.45,24.66,24.41,24.43,222704,20.4165594551765,20.5919164075522,20.3831581309144,20.3998587930455,266700.802941576,0.0,1.0
2015-04-06,24.45,24.722,24.33,24.36,270935,20.4165594551765,20.6436884601584,20.3163554823903,20.3414064755869,324460.189511531,0.0,1.0
2015-04-07,24.32,24.57,24.24,24.4,239634,20.3080051513248,20.5167634279626,20.2412025028007,20.3748077998489,286975.448182798,0.0,1.0
2015-04-08,24.51,24.62,24.32,24.32,249875,20.4666614415696,20.5585150832902,20.3080051513248,20.3080051513248,299239.632584176,0.0,1.0
2015-04-09,24.37,24.63,24.165,24.52,250863,20.3497568066524,20.5668654143557,20.1785750198094,20.4750117726351,300422.819205459,0.0,1.0
2015-04-10,24.72,24.835,24.33,24.43,248728,20.6420183939453,20.7380472011987,20.3163554823903,20.3998587930455,297866.034350763,0.0,1.0
2015-04-13,24.52,24.86,24.49,24.76,152899,20.4750117726351,20.7589230288625,20.4499607794385,20.6754197182074,183105.314987445,0.0,1.0
2015-04-14,24.5,24.68,24.35,24.51,187949,20.4583111105041,20.6086170696833,20.3330561445214,20.4666614415696,225079.698667587,0.0,1.0
2015-04-15,24.92,24.975,24.54,24.56,221395,20.8090250152556,20.8549518361159,20.4917124347661,20.5084130968971,265133.200424106,0.0,1.0
2015-04-16,24.78,24.99,24.72,24.89,166666,20.6921203803384,20.8674773327141,20.6420183939453,20.783974022059,199592.086460327,0.0,1.0
2015-04-17,24.28,24.65,24.15,24.62,207080,20.2746038270628,20.5835660764867,20.1660495232111,20.5585150832902,247990.167545898,0.0,1.0
2015-04-20,24.86,24.88,24.39,24.44,244245,20.7589230288625,20.7756236909935,20.3664574687834,20.408209124111,292497.384934555,0.0,1.0
2015-04-21,24.7,24.87,24.53,24.83,343513,20.6253177318143,20.767273359928,20.4833621037006,20.7338720356659,411376.503883494,0.0,1.0
2015-04-22,24.51,24.69,24.2201,24.69,350398,20.4666614415696,20.6169674007488,20.2245853439804,20.6169674007488,419621.685955898,0.0,1.0
2015-04-23,24.46,25.0,24.29,25.0,207328,20.424909786242,20.8758276637796,20.2829541581283,20.8758276637796,248287.161758528,0.0,1.0
2015-04-24,24.3,24.55,24.03,24.55,337079,20.2913044891938,20.5000627658316,20.065845550425,20.5000627658316,403671.420157445,0.0,1.0
2015-04-27,24.3,24.67,24.19,24.36,295323,20.2913044891938,20.6002667386178,20.1994508474732,20.3414064755869,353666.217163208,0.0,1.0
2015-04-28,24.49,24.51,24.17,24.33,181354,20.4499607794385,20.4666614415696,20.1827501853422,20.3163554823903,217181.808214791,0.0,1.0
2015-04-29,24.14,24.442,24.04,24.36,165156,20.1576991921456,20.4098791903241,20.0741958814905,20.3414064755869,197783.774923751,0.0,1.0
2015-04-30,23.53,24.18,23.49,24.0,319634,19.6483289971494,20.1911005164077,19.6149276728874,20.0407945572285,382780.032902093,0.0,1.0
2015-05-01,23.95,24.14,23.58,23.58,265677,19.9990429019009,20.1576991921456,19.690080652477,19.690080652477,318163.433180855,0.0,1.0
2015-05-04,24.0,24.24,23.95,23.99,215337,20.0407945572285,20.2412025028007,19.9990429019009,20.0324442261629,257878.398246237,0.0,1.0
2015-05-05,23.51,24.06,23.3401,24.05,290963,19.6316283350184,20.0908965436215,19.4897562102153,20.082546212556,348444.867296006,0.0,1.0
2015-05-06,23.52,23.71,23.27,23.54,287738,19.6399786660839,19.7986349563286,19.4312203894461,19.6566793282149,344582.74497451,0.0,1.0
2015-05-07,23.67,23.7,23.42,23.48,235486,19.7652336320666,19.7902846252631,19.5564753554288,19.6065773418218,282007.980465101,0.0,1.0
2015-05-08,24.0,24.07,23.72,23.75,226234,20.0407945572285,20.099246874687,19.8069852873941,19.8320362805907,270928.180242315,0.0,1.0
2015-05-11,23.94,24.17,23.89,24.0,170918,19.9906925708354,20.1827501853422,19.9489409155078,20.0407945572285,204684.100138158,0.0,1.0
2015-05-12,23.91,24.01,23.46,23.8,209571,19.9656415776389,20.049144888294,19.5898766796908,19.8737879359182,250973.282802594,0.0,1.0
2015-05-13,24.12,24.18,23.89,24.01,166070,20.1409985300146,20.1911005164077,19.9489409155078,20.049144888294,198878.342304169,0.0,1.0
2015-05-14,24.45,24.46,24.06,24.22,167102,20.4165594551765,20.424909786242,20.0908965436215,20.2245018406697,200114.221447047,0.0,1.0
2015-05-15,24.21,24.47,24.06,24.47,182934,20.2161515096042,20.4332601173075,20.0908965436215,20.4332601173075,219073.948762996,0.0,1.0
2015-05-18,24.36,24.39,24.06,24.12,256997,20.3414064755869,20.3664574687834,20.0908965436215,20.1409985300146,307768.635738811,0.0,1.0
2015-05-19,24.23,24.39,24.14,24.39,134799,20.2328521717352,20.3664574687834,20.1576991921456,20.3664574687834,161429.527694705,0.0,1.0
2015-05-20,24.11,24.3,24.075,24.26,196479,20.1326481989491,20.2913044891938,20.1034220402198,20.2579031649318,235294.862513282,0.0,1.0
2015-05-21,23.95,24.11,23.83,24.07,194104,19.9990429019009,20.1326481989491,19.8988389291148,20.099246874687,232450.663904428,0.0,1.0
2015-05-22,23.87,24.16,23.86,23.94,180333,19.9322402533768,20.1743998542767,19.9238899223113,19.9906925708354,215959.10220231,0.0,1.0
2015-05-26,23.41,23.8,23.35,23.74,264406,19.5481250243633,19.8737879359182,19.4980230379702,19.8236859495251,316641.337841127,0.0,1.0
2015-05-27,23.64,23.71,23.26,23.42,256773,19.74018263887,19.7986349563286,19.4228700583806,19.5564753554288,307500.382901598,0.0,1.0
2015-05-28,23.63,23.71,23.5,23.56,191964,19.7318323078045,19.7986349563286,19.6232780039529,19.6733799903459,229887.891263187,0.0,1.0
2015-05-29,23.24,23.62,22.86,23.55,246853,19.4061693962496,19.723481976739,19.0888568157601,19.6650296592804,295620.614396404,0.0,1.0
2015-06-01,23.23,23.51,23.11,23.4,197532,19.397819065184,19.6316283350184,19.2976150923979,19.5397746932977,236555.89035965,0.0,1.0
2015-06-02,23.15,23.317,22.87,23.13,232370,19.3310164166599,19.470466945454,19.0972071468256,19.3143157545289,278276.391890286,0.0,1.0
2015-06-03,23.45,23.52,23.13,23.23,203586,19.5815263486253,19.6399786660839,19.3143157545289,19.397819065184,243805.902308283,0.0,1.0
2015-06-04,23.12,23.33,23.0,23.32,160743,19.3059654234634,19.4813223758392,19.2057614506773,19.4729720447737,192498.954519173,0.0,1.0
2015-06-05,23.16,23.17,22.785,23.06,211399,19.3393667477255,19.347717078791,19.0262293327688,19.2558634370703,253162.41756343,0.0,1.0
2015-06-08,23.0,23.25,22.92,23.13,175810,19.2057614506773,19.4145197273151,19.1389588021532,19.3143157545289,210542.550493743,0.0,1.0
2015-06-09,22.89,23.09,22.75,22.92,215359,19.1139078089566,19.2809144302669,18.9970031740395,19.1389588021532,257904.744507036,0.0,1.0
2015-06-10,23.16,23.42,23.04,23.04,215371,19.3393667477255,19.5564753554288,19.2391627749393,19.2391627749393,257919.115194743,0.0,1.0
2015-06-11,23.15,23.27,23.03,23.17,147462,19.3310164166599,19.4312203894461,19.2308124438738,19.347717078791,176594.195898461,0.0,1.0
2015-06-12,23.02,23.14,22.92,23.03,152773,19.2224621128083,19.3226660855944,19.1389588021532,19.2308124438738,182954.422766513,0.0,1.0
2015-06-15,22.64,22.97,22.53,22.89,313250,18.9051495323188,19.1807104574807,18.8132958905982,19.1139078089566,375134.827041494,0.0,1.0
2015-06-16,22.79,22.84,22.36,22.65,314264,19.0304044983015,19.0721561536291,18.6713402624845,18.9134998633844,376349.150152811,0.0,1.0
2015-06-17,22.71,22.93,22.7,22.87,182348,18.9636018497774,19.1473091332187,18.9552515187119,19.0972071468256,218372.180179928,0.0,1.0
2015-06-18,22.82,22.86,22.54,22.66,323834,19.0554554914981,19.0888568157601,18.8216462216637,18.9218501944499,387809.773599855,0.0,1.0
2015-06-19,22.82,22.93,22.7,22.85,343243,19.0554554914981,19.1473091332187,18.9552515187119,19.0805064846946,411053.163410066,0.0,1.0
2015-06-22,22.94,23.06,22.74,22.93,203707,19.1556594642842,19.2558634370703,18.988652842974,19.1473091332187,243950.80674267,0.0,1.0
2015-06-23,22.97,23.06,22.77,22.97,292344,19.1807104574807,19.2558634370703,19.0137038361705,19.1807104574807,350098.693939724,0.0,1.0
2015-06-24,22.24,22.96,22.23,22.96,341695,18.5711362896984,19.1723601264152,18.5627859586329,19.1723601264152,409199.344695747,0.0,1.0
2015-06-25,22.3,22.42,22.13,22.32,344283,18.6212382760914,18.7214422488776,18.4792826479777,18.6379389382225,412298.623011418,0.0,1.0
2015-06-26,22.15,22.37,21.95,22.37,680112,18.4959833101088,18.67969059355,18.3289766887985,18.67969059355,814473.096532621,0.0,1.0
2015-06-29,21.48,22.2,21.44,21.93,342316,17.9365111287195,18.5377349654363,17.9031098044574,18.3122760266675,409943.027784631,0.0,1.0
2015-06-30,21.78,21.89,21.51,21.67,524908,18.1870210606848,18.2788747024055,17.961562121916,18.0951674189642,628607.411947954,0.0,1.0
2015-07-01,21.64,22.09,21.605,21.97,369545,18.0701164257677,18.4458813237157,18.0408902670384,18.3456773509296,442551.315751152,0.0,1.0
2015-07-02,21.64,21.99,21.635,21.9,296489,18.0701164257677,18.3623780130606,18.0659412602349,18.287225033471,355062.568985491,0.0,1.0
2015-07-06,21.48,21.73,21.26,21.46,404121,17.9365111287195,18.1452694053573,17.7528038452782,17.9198104665884,483958.057266832,0.0,1.0
2015-07-07,21.29,21.53,21.0,21.53,298785,17.7778548384747,17.978262784047,17.5356952375749,17.978262784047,357812.160566937,0.0,1.0
2015-07-08,20.96,21.25,20.9,21.11,363846,17.5022939133129,17.7444535142127,17.4521919269198,17.6275488792955,435726.436647211,0.0,1.0
2015-07-09,20.79,21.31,20.77,21.22,349415,17.3603382851992,17.7945555006058,17.3436376230681,17.7194025210162,418444.487121159,0.0,1.0
2015-07-10,21.11,21.15,20.87,21.03,274978,17.6275488792955,17.6609502035576,17.4271409337232,17.5607462307714,329301.913711783,0.0,1.0
2015-07-13,20.62,21.17,20.59,21.13,401390,17.2183826570855,17.6776508656886,17.1933316638889,17.6442495414266,480687.528255976,0.0,1.0
2015-07-14,21.17,21.21,20.699,20.85,544923,17.6776508656886,17.7110521899507,17.284350272503,17.4104402715922,652576.521487412,0.0,1.0
2015-07-15,21.02,21.26,20.94,21.13,296651,17.5523958997059,17.7528038452782,17.4855932511818,17.6442495414266,355256.573269549,0.0,1.0
2015-07-16,21.04,21.34,21.01,21.1,429789,17.5690965618369,17.8196064938023,17.5440455686404,17.61919854823,514696.95827402,0.0,1.0
2015-07-17,20.88,21.13,20.8,21.02,334306,17.4354912647888,17.6442495414266,17.3686886162647,17.5523958997059,400350.593739611,0.0,1.0
2015-07-20,20.64,20.89,20.5799,20.89,316006,17.2350833192165,17.4438415958543,17.1848978295127,17.4438415958543,378435.294985073,0.0,1.0
2015-07-21,20.68,21.02,20.56,20.63,321573,17.2684846434785,17.5523958997059,17.1682806706924,17.226732988151,385102.096524228,0.0,1.0
2015-07-22,20.61,20.7,20.37,20.54,340906,17.2100323260199,17.2851853056095,17.0096243804477,17.1515800085614,408254.471978955,0.0,1.0
2015-07-23,21.71,22.7,21.5,21.98,599103,18.1285687432262,18.9552515187119,17.9532117908505,18.3540276819951,717460.176488557,0.0,1.0
2015-07-24,21.76,22.22,21.5349,21.86,658585,18.1703203985538,18.5544356275673,17.9823544462691,18.2538237092089,788693.28034197,0.0,1.0
2015-07-27,21.91,21.97,21.59,21.72,385945,18.2955753645365,18.3456773509296,18.0283647704401,18.1369190742918,462191.255618608,0.0,1.0
2015-07-28,21.93,22.09,21.58,22.09,378755,18.3122760266675,18.4458813237157,18.0200144393746,18.4458813237157,453580.818566962,0.0,1.0
2015-07-29,22.0,22.135,21.81,21.92,424416,18.3707283441261,18.4834578135105,18.2120720538814,18.303925695602,508262.482852809,0.0,1.0
2015-07-30,21.94,22.14,21.84,21.93,349285,18.320626357733,18.4876329790433,18.2371230470779,18.3122760266675,418288.804670992,0.0,1.0
2015-07-31,22.06,22.41,21.86,22.04,337915,18.4208303305192,18.7130919178121,18.2538237092089,18.4041296683881,404672.57806776,0.0,1.0
2015-08-03,21.93,22.08,21.75,22.08,275290,18.3122760266675,18.4375309926502,18.1619700674883,18.4375309926502,329675.551592187,0.0,1.0
2015-08-04,21.8,22.09,21.59,21.92,239344,18.2037217228158,18.4458813237157,18.0283647704401,18.303925695602,286628.156563191,0.0,1.0
2015-08-05,21.93,22.32,21.8645,21.9,192744,18.3122760266675,18.6379389382225,18.2575813581884,18.287225033471,230821.9859642,0.0,1.0
2015-08-06,21.97,22.16,21.77,22.01,254757,18.3456773509296,18.5043336411743,18.1786707296193,18.3790786751916,305086.10736667,0.0,1.0
2015-08-07,21.94,22.05,21.82,21.83,213930,18.320626357733,18.4124799994536,18.2204223849469,18.2287727160124,256193.435112488,0.0,1.0
2015-08-10,22.25,22.27,21.92,21.94,288520,18.5794866207639,18.5961872828949,18.303925695602,18.320626357733,345519.234790141,0.0,1.0
2015-08-11,21.85,22.35,21.81,22.14,250092,18.2454733781434,18.662989931419,18.2120720538814,18.4876329790433,299499.502520227,0.0,1.0
2015-08-12,21.8,21.9,21.39,21.65,277082,18.2037217228158,18.287225033471,17.8613581491299,18.0784667568332,331821.574289901,0.0,1.0
2015-08-13,21.64,22.04,21.58,21.85,208070,18.0701164257677,18.4041296683881,18.0200144393746,18.2454733781434,249175.749281798,0.0,1.0
2015-08-14,21.9,21.92,21.52,21.52,143938,18.287225033471,18.303925695602,17.9699124529815,17.9699124529815,172374.003941575,0.0,1.0
2015-08-17,21.97,21.97,21.56,21.81,170832,18.3456773509296,18.3456773509296,18.0033137772436,18.2120720538814,204581.110209584,0.0,1.0
2015-08-18,21.76,21.99,21.72,21.95,142566,18.1703203985538,18.3623780130606,18.1369190742918,18.3289766887985,170730.955313639,0.0,1.0
2015-08-19,21.73,21.97,21.3,21.65,262532,18.1452694053573,18.3456773509296,17.7862051695403,18.0784667568332,314397.115444077,0.0,1.0
2015-08-20,21.53,21.75,21.33,21.51,321117,17.978262784047,18.1619700674883,17.8112561627368,17.961562121916,384556.010391328,0.0,1.0
2015-08-21,21.49,21.78,20.98,21.18,516193,17.944861459785,18.1870210606848,17.5189945754439,17.6860011967541,618170.700000094,0.0,1.0
2015-08-24,20.65,21.45,20.332,20.53,428257,17.243433650282,17.9114601355229,16.9778931223987,17.1432296774958,512862.300476644,0.0,1.0
2015-08-25,20.3,21.16,20.3,21.16,126333,16.9511720629891,17.6693005346231,16.9511720629891,17.6693005346231,151291.007516785,0.0,1.0
2015-08-26,20.97,21.08,20.47,20.61,94930,17.5106442443784,17.602497886099,17.0931276911028,17.2100323260199,113684.115342534,0.0,1.0
2015-08-27,21.23,21.36,20.84,21.05,307261,17.7277528520817,17.8363071559333,17.4020899405267,17.5774468929025,367962.656317945,0.0,1.0
2015-08-28,21.42,21.51,21.22,21.36,241547,17.8864091423264,17.961562121916,17.7194025210162,17.8363071559333,289266.375314897,0.0,1.0
2015-08-31,21.37,21.51,21.2,21.34,274534,17.8446574869988,17.961562121916,17.7027018588851,17.8196064938023,328770.198266591,0.0,1.0
2015-09-01,20.87,21.27,20.78,21.0,219094,17.4271409337232,17.7611541763437,17.3519879541336,17.5356952375749,262377.621056119,0.0,1.0
2015-09-02,20.95,21.11,20.81,21.04,183886,17.4939435822473,17.6275488792955,17.3770389473302,17.5690965618369,220214.023321156,0.0,1.0
2015-09-03,21.04,21.24,20.93,20.98,277623,17.5690965618369,17.7361031831472,17.4772429201163,17.5189945754439,332469.452794065,0.0,1.0
2015-09-04,20.82,21.05,20.59,20.9,133735,17.3853892783957,17.5774468929025,17.1933316638889,17.4521919269198,160155.326717938,0.0,1.0
2015-09-08,21.28,21.36,20.91,21.04,283464,17.7695045074092,17.8363071559333,17.4605422579853,17.5690965618369,339464.385035882,0.0,1.0
2015-09-09,21.33,21.59,21.26,21.4,229668,17.8112561627368,18.0283647704401,17.7528038452782,17.8697084801954,275040.592041391,0.0,1.0
2015-09-10,21.41,21.48,21.17,21.26,234711,17.8780588112609,17.9365111287195,17.6776508656886,17.7528038452782,281079.873550633,0.0,1.0
2015-09-11,21.23,21.3,20.84,21.23,208067,17.7277528520817,17.7862051695403,17.4020899405267,17.7277528520817,249172.156609872,0.0,1.0
2015-09-14,21.15,21.29,21.05,21.29,129184,17.6609502035576,17.7778548384747,17.5774468929025,17.7778548384747,154705.243404719,0.0,1.0
2015-09-15,21.38,21.45,21.19,21.21,147443,17.8530078180644,17.9114601355229,17.6943515278196,17.7110521899507,176571.442309589,0.0,1.0
2015-09-16,21.8,21.845,21.3,21.4,178429,18.2037217228158,18.2412982126107,17.7862051695403,17.8697084801954,213678.953085991,0.0,1.0
2015-09-17,21.77,22.08,21.67,21.73,251183,18.1786707296193,18.4375309926502,18.0951674189642,18.1452694053573,300806.037544337,0.0,1.0
2015-09-18,21.42,21.75,21.355,21.52,584792,17.8864091423264,18.1619700674883,17.8321319904006,17.9699124529815,700321.933839582,0.0,1.0
2015-09-21,21.39,21.74,21.31,21.64,266008,17.8613581491299,18.1536197364228,17.7945555006058,18.0701164257677,318559.824650131,0.0,1.0
2015-09-22,20.75,21.15,20.75,21.15,183696,17.3269369609371,17.6609502035576,17.3269369609371,17.6609502035576,219986.487432448,0.0,1.0
2015-09-23,20.58,20.84,20.51,20.81,336533,17.1849813328234,17.4020899405267,17.1265290153648,17.3770389473302,403017.553866735,0.0,1.0
2015-09-24,20.89,20.92,20.32,20.44,306745,17.4438415958543,17.4688925890508,16.9678727251201,17.0680766979062,367344.716746505,0.0,1.0
2015-09-25,21.1,21.34,20.923,21.12,428450,17.61919854823,17.8196064938023,17.4713976883705,17.635899210361,513093.42903728,0.0,1.0
2015-09-28,21.16,21.26,20.99,20.99,212030,17.6693005346231,17.7528038452782,17.5273449065094,17.5273449065094,253918.076225404,0.0,1.0
2015-09-29,21.21,21.28,21.04,21.15,227107,17.7110521899507,17.7695045074092,17.5690965618369,17.6609502035576,271973.647773064,0.0,1.0
2015-09-30,21.76,21.78,21.37,21.41,401118,18.1703203985538,18.1870210606848,17.8446574869988,17.8780588112609,480361.792667932,0.0,1.0
2015-10-01,21.43,21.92,21.07,21.67,303533,17.8947594733919,18.303925695602,17.5941475550335,18.0951674189642,363498.162670026,0.0,1.0
2015-10-02,21.55,21.55,21.1213,21.28,247261,17.9949634461781,17.9949634461781,17.6369847533996,17.7695045074092,296109.217778472,0.0,1.0
2015-10-05,22.25,22.28,21.63,21.66,301944,18.5794866207639,18.6045376139604,18.0617660947021,18.0868170878987,361595.244106039,0.0,1.0
2015-10-06,22.15,22.37,21.81,22.25,281980,18.4959833101088,18.67969059355,18.2120720538814,18.5794866207639,337687.209989338,0.0,1.0
2015-10-07,22.31,22.5,22.17,22.22,287562,18.629588607157,18.7882448974017,18.5126839722398,18.5544356275673,344371.974888127,0.0,1.0
2015-10-08,22.52,22.53,22.18,22.22,258829,18.8049455595327,18.8132958905982,18.5210343033053,18.5544356275673,309962.560728883,0.0,1.0
2015-10-09,22.68,22.8,22.445,22.57,356235,18.9385508565809,19.038754829367,18.7423180765414,18.8466972148603,426611.82796848,0.0,1.0
2015-10-12,23.04,23.07,22.68,22.69,224182,19.2391627749393,19.2642137681359,18.9385508565809,18.9469011876464,268470.792644265,0.0,1.0
2015-10-13,22.85,23.105,22.8,22.86,253584,19.0805064846946,19.2934399268651,19.038754829367,19.0888568157601,303681.372643224,0.0,1.0
2015-10-14,22.87,23.12,22.77,22.86,269542,19.0972071468256,19.3059654234634,19.0137038361705,19.0888568157601,322791.992180106,0.0,1.0
2015-10-15,23.56,23.58,22.93,22.93,361456,19.6733799903459,19.690080652477,19.1473091332187,19.1473091332187,432864.274678724,0.0,1.0
2015-10-16,23.27,23.55,23.14,23.55,282250,19.4312203894461,19.6650296592804,19.3226660855944,19.6650296592804,338010.550462766,0.0,1.0
2015-10-19,23.05,23.42,23.01,23.16,296482,19.2475131060048,19.5564753554288,19.2141117817428,19.3393667477255,355054.18608433,0.0,1.0
2015-10-20,23.18,23.37,23.05,23.27,221421,19.3560674098565,19.5147237001012,19.2475131060048,19.4312203894461,265164.33691414,0.0,1.0
2015-10-21,22.46,23.27,22.41,23.18,368003,18.7548435731396,19.4312203894461,18.7130919178121,19.3560674098565,440704.682380689,0.0,1.0
2015-10-22,20.56,22.32,19.7807,21.96,1538010,17.1682806706924,18.6379389382225,16.517539370757,18.337327019864,1841855.11680155,0.0,1.0
2015-10-23,20.21,20.49,19.61,20.49,828483,16.8760190833995,17.1098283532338,16.3749992194688,17.1098283532338,992155.872024954,0.0,1.0
2015-10-26,20.08,20.28,19.83,20.11,730515,16.7674647795478,16.934471400858,16.55870650291,16.7925157727443,874833.577577707,0.0,1.0
2015-10-27,19.68,20.145,19.61,19.92,636365,16.4334515369273,16.8217419314736,16.3749992194688,16.6338594824996,762083.556936187,0.0,1.0
2015-10-28,20.38,20.38,19.62,19.83,519685,17.0179747115132,17.0179747115132,16.3833495505343,16.55870650291,622352.570123091,0.0,1.0
2015-10-29,19.68,20.32,19.32,20.19,648477,16.4334515369273,16.9678727251201,16.1328396185689,16.8593184212684,776588.371062688,0.0,1.0
2015-10-30,19.78,19.91,19.53,19.65,642867,16.5169548475825,16.6255091514341,16.3081965709447,16.4084005437308,769870.074559244,0.0,1.0
2015-11-02,20.28,20.345,19.5,19.77,535427,16.934471400858,16.9887485527839,16.2831455777481,16.5086045165169,641204.517281233,0.0,1.0
2015-11-03,20.76,20.82,20.07,20.35,495802,17.3352872920026,17.3853892783957,16.7591144484823,16.9929237183166,593751.308912455,0.0,1.0
2015-11-04,20.54,20.88,20.45,20.79,347344,17.1515800085614,17.4354912647888,17.0764270289718,17.3603382851992,415964.345934238,0.0,1.0
2015-11-05,20.56,20.7,20.41,20.63,365502,17.1682806706924,17.2851853056095,17.0430257047097,17.226732988151,437709.591550901,0.0,1.0
2015-11-06,20.66,20.66,20.28,20.48,285883,17.2517839813475,17.2517839813475,16.934471400858,17.1014780221683,342361.276166331,0.0,1.0
2015-11-09,20.33,20.735,20.31,20.67,378558,16.9762230561856,17.3144114643388,16.9595223940546,17.260134312413,453344.899777091,0.0,1.0
2015-11-10,20.2,20.375,20.06,20.26,424085,16.867668752334,17.0137995459804,16.7507641174168,16.917770738727,507866.091383532,0.0,1.0
2015-11-11,20.27,20.42,20.11,20.25,218556,16.9261210697925,17.0513760357752,16.7925157727443,16.9094204076615,261733.335223881,0.0,1.0
2015-11-12,19.9,20.22,19.84,20.12,419866,16.6171588203686,16.884369414465,16.5670568339755,16.8008661038099,502813.597096899,0.0,1.0
2015-11-13,19.56,19.92,19.33,19.75,504977,16.3332475641412,16.6338594824996,16.1411899496344,16.4919038543859,604738.897222449,0.0,1.0
2015-11-16,20.2,20.24,19.38,19.61,529024,16.867668752334,16.901070076596,16.182941604962,16.3749992194688,633536.557831759,0.0,1.0
2015-11-17,20.08,20.37,19.9,20.15,549257,16.7674647795478,17.0096243804477,16.6171588203686,16.8259170970064,657766.73486458,0.0,1.0
2015-11-18,20.5,20.54,19.95,20.23,501045,17.1181786842993,17.1515800085614,16.6589104756962,16.8927197455305,600030.101883496,0.0,1.0
2015-11-19,20.57,20.77,20.43,20.46,536866,17.1766310017579,17.3436376230681,17.0597263668407,17.0847773600373,642927.802248869,0.0,1.0
2015-11-20,21.03,21.24,20.7,20.71,432138,17.5607462307714,17.7361031831472,17.2851853056095,17.2935356366751,517510.02039284,0.0,1.0
2015-11-23,21.12,21.28,20.97,20.97,391480,17.635899210361,17.7695045074092,17.5106442443784,17.5106442443784,468819.735323876,0.0,1.0
2015-11-24,21.21,21.27,20.93,21.02,341130,17.7110521899507,17.7611541763437,17.4772429201163,17.5523958997059,408522.724816167,0.0,1.0
2015-11-25,21.36,21.4,21.13,21.17,208693,17.8363071559333,17.8697084801954,17.6442495414266,17.6776508656886,249921.827485301,0.0,1.0
2015-11-27,21.49,21.65,21.3,21.3,140414,17.944861459785,18.0784667568332,17.7862051695403,17.7862051695403,168153.81198469,0.0,1.0
2015-11-30,21.46,21.63,21.37,21.6,308853,17.9198104665884,18.0617660947021,17.8446574869988,18.0367151015056,369869.16755386,0.0,1.0
2015-12-01,21.6,21.65,21.46,21.52,233100,18.0367151015056,18.0784667568332,17.9198104665884,17.9699124529815,279150.608725849,0.0,1.0
2015-12-02,21.19,21.775,21.17,21.6,398299,17.6943515278196,18.1828458951521,17.6776508656886,18.0367151015056,476985.878613887,0.0,1.0
2015-12-03,21.08,21.4312,21.08,21.29,493672,17.602497886099,17.8957615131198,17.602497886099,17.7778548384747,591200.511844304,0.0,1.0
2015-12-04,21.45,21.5,21.12,21.12,165783,17.9114601355229,17.9532117908505,17.635899210361,17.635899210361,198534.643356488,0.0,1.0
2015-12-07,21.19,21.54,21.17,21.4,264258,17.6943515278196,17.9866131151125,17.6776508656886,17.8697084801954,316464.099359397,0.0,1.0
2015-12-08,21.46,21.65,20.72,21.31,470531,17.9198104665884,18.0784667568332,17.3018859677406,17.7945555006058,563487.83815694,0.0,1.0
2015-12-09,20.88,21.46,20.88,21.3,306105,17.4354912647888,17.9198104665884,17.4354912647888,17.7862051695403,366578.28006875,0.0,1.0
2015-12-10,20.74,21.03,20.521,20.85,294024,17.3185866298716,17.5607462307714,17.1357143795369,17.4104402715922,352110.590218828,0.0,1.0
2015-12-11,20.57,20.72,20.4,20.42,310250,17.1766310017579,17.3018859677406,17.0346753736442,17.0513760357752,371542.15511452,0.0,1.0
2015-12-14,20.57,20.65,20.42,20.6,242557,17.1766310017579,17.243433650282,17.0513760357752,17.2016819949544,290475.908196978,0.0,1.0
2015-12-15,21.09,21.24,20.68,20.7,343904,17.6108482171645,17.7361031831472,17.2684846434785,17.2851853056095,411844.74879131,0.0,1.0
2015-12-16,20.68,21.38,20.53,21.2,364945,17.2684846434785,17.8530078180644,17.1432296774958,17.7027018588851,437042.552129794,0.0,1.0
2015-12-17,20.78,20.94,20.67,20.7,272933,17.3519879541336,17.4855932511818,17.260134312413,17.2851853056095,326852.909014896,0.0,1.0
2015-12-18,20.86,20.93,20.66,20.71,608342,17.4187906026577,17.4772429201163,17.2517839813475,17.2935356366751,728524.408466326,0.0,1.0
2015-12-21,20.89,21.08,20.7,20.96,224102,17.4438415958543,17.602497886099,17.2851853056095,17.5022939133129,268374.988059546,0.0,1.0
2015-12-22,21.1,21.13,20.64,20.93,190040,17.61919854823,17.6442495414266,17.2350833192165,17.4772429201163,227583.791000688,0.0,1.0
2015-12-23,21.57,21.62,21.17,21.21,227256,18.0116641083091,18.0534157636366,17.6776508656886,17.7110521899507,272152.083812104,0.0,1.0
2015-12-24,21.37,21.59,21.36,21.53,107994,17.8446574869988,18.0283647704401,17.8363071559333,17.978262784047,129329.004027196,0.0,1.0
2015-12-28,21.26,21.42,20.94,21.27,169124,17.7528038452782,17.8864091423264,17.4855932511818,17.7611541763437,202535.682325828,0.0,1.0
2015-12-29,21.51,21.51,21.21,21.35,161103,17.961562121916,17.961562121916,17.7110521899507,17.8279568248678,192930.075150409,0.0,1.0
2015-12-30,20.88,21.45,20.86,21.42,348746,17.4354912647888,17.9114601355229,17.4187906026577,17.8864091423264,417643.321281444,0.0,1.0
2015-12-31,20.67,20.95,20.66,20.82,265281,17.260134312413,17.4939435822473,17.2517839813475,17.3853892783957,317689.200486495,0.0,1.0
2016-01-04,20.24,20.37,19.99,20.37,260873,16.901070076596,17.0096243804477,16.6923117999582,17.0096243804477,312410.367868461,0.0,1.0
2016-01-05,20.48,20.53,20.14,20.3,521512,17.1014780221683,17.1432296774958,16.8175667659409,16.9511720629891,624540.507326618,0.0,1.0
2016-01-06,19.75,20.19,19.62,20.14,574986,16.4919038543859,16.8593184212684,16.3833495505343,16.8175667659409,688578.686867615,0.0,1.0
2016-01-07,18.87,19.47,18.86,19.39,445698,15.7570747206209,16.2580945845516,15.7487243895554,16.1912919360275,533748.897502759,0.0,1.0
2016-01-08,18.76,19.1,18.73,18.97,608899,15.6652210789002,15.9491323351277,15.6401700857037,15.840578031276,729191.447887435,0.0,1.0
2016-01-11,18.93,19.04,18.56,18.84,443373,15.8071767070139,15.8990303487346,15.49821445759,15.7320237274243,530964.576759357,0.0,1.0
2016-01-12,19.03,19.12,18.62,19.09,468850,15.8906800176691,15.9658329972587,15.5483164439831,15.9407820040621,561474.744320523,0.0,1.0
2016-01-13,18.95,19.26,18.87,19.05,618539,15.823877369145,16.0827376321758,15.7570747206209,15.9073806798001,740735.900346107,0.0,1.0
2016-01-14,19.47,19.63,18.85,19.02,703073,16.2580945845516,16.3916998815998,15.7403740584899,15.8823296866036,841970.209904369,0.0,1.0
2016-01-15,18.93,19.01,18.36,18.89,669791,15.8071767070139,15.873979355538,15.3312078362798,15.7737753827519,802113.107546527,0.0,1.0
2016-01-19,19.18,19.3,18.88,19.08,543775,16.0159349836517,16.1161389564379,15.7654250516864,15.9324316729966,651201.725696692,0.0,1.0
2016-01-20,19.27,19.445,18.65,18.94,908977,16.0910879632413,16.2372187568878,15.5733674371796,15.8155270380795,1088552.0500549,0.0,1.0
2016-01-21,19.53,19.72,19.14,19.31,589597,16.3081965709447,16.4668528611894,15.9825336593897,16.1244892875034,706076.196709283,0.0,1.0
2016-01-22,20.13,20.15,19.84,19.84,354878,16.8092164348754,16.8259170970064,16.5670568339755,16.5670568339755,424986.742700178,0.0,1.0
2016-01-25,19.6,20.08,19.57,19.99,331556,16.3666488884032,16.7674647795478,16.3415978952067,16.6923117999582,397057.311139887,0.0,1.0
2016-01-26,20.34,20.37,19.77,19.77,356927,16.9845733872511,17.0096243804477,16.5086045165169,16.5086045165169,427440.537626303,0.0,1.0
2016-01-27,20.2,20.44,20.11,20.24,338749,16.867668752334,17.0680766979062,16.7925157727443,16.901070076596,405671.340863459,0.0,1.0
2016-01-28,20.09,20.41,20.03,20.41,244710,16.7758151106133,17.0430257047097,16.7257131242203,17.0430257047097,293054.249083237,0.0,1.0
2016-01-29,21.0,21.0,20.26,20.26,481528,17.5356952375749,17.5356952375749,16.917770738727,16.917770738727,576657.375883915,0.0,1.0
2016-02-01,20.79,20.92,20.515,20.79,369494,17.3603382851992,17.4688925890508,17.1307041808976,17.3603382851992,442490.240328393,0.0,1.0
2016-02-02,20.52,20.6,20.395,20.58,320095,17.1348793464303,17.2016819949544,17.0305002081114,17.1849813328234,383332.106821539,0.0,1.0
2016-02-03,20.46,20.65,20.13,20.65,519972,17.0847773600373,17.243433650282,16.8092164348754,17.243433650282,622696.269070771,0.0,1.0
2016-02-04,20.81,20.84,20.34,20.38,533704,17.3770389473302,17.4020899405267,16.9845733872511,17.0179747115132,639141.126037839,0.0,1.0
2016-02-05,20.73,20.98,20.62,20.7,602341,17.3102362988061,17.5189945754439,17.2183826570855,17.2851853056095,721337.867055068,0.0,1.0
2016-02-08,20.5,20.705,20.05,20.61,745538,17.1181786842993,17.2893604711423,16.7424137863513,17.2100323260199,892824.481030682,0.0,1.0
2016-02-09,21.27,21.97,20.64,20.64,695493,17.7611541763437,18.3456773509296,17.2350833192165,17.2350833192165,832892.725502218,0.0,1.0
2016-02-10,21.31,21.77,21.215,21.31,492421,17.7945555006058,18.1786707296193,17.7152273554834,17.7945555006058,589702.367650755,0.0,1.0
2016-02-11,21.26,21.44,20.91,21.0,550068,17.7528038452782,17.9031098044574,17.4605422579853,17.5356952375749,658737.953842172,0.0,1.0
2016-02-12,21.51,21.65,21.2,21.43,502715,17.961562121916,18.0784667568332,17.7027018588851,17.8947594733919,602030.022589511,0.0,1.0
2016-02-16,21.91,22.07,21.62,21.7,398013,18.2955753645365,18.4291806615847,18.0534157636366,18.1202184121607,476643.377223514,0.0,1.0
2016-02-17,21.8,22.23,21.645,22.02,487045,18.2037217228158,18.5627859586329,18.0742915913004,18.3874290062571,583264.299557621,0.0,1.0
2016-02-18,21.94,22.15,21.775,21.83,338499,18.320626357733,18.4959833101088,18.1828458951521,18.2287727160124,405371.951536213,0.0,1.0
2016-02-19,21.84,22.0,21.75,21.86,438081,18.2371230470779,18.3707283441261,18.1619700674883,18.2538237092089,524627.103480174,0.0,1.0
2016-02-22,21.92,22.23,21.84,22.0,317041,18.303925695602,18.5627859586329,18.2371230470779,18.3707283441261,379674.766799879,0.0,1.0
2016-02-23,21.64,21.95,21.63,21.8,211881,18.0701164257677,18.3289766887985,18.0617660947021,18.2037217228158,253739.640186364,0.0,1.0
2016-02-24,21.69,21.8,21.42,21.48,199719,18.1118680810952,18.2037217228158,17.8864091423264,17.9365111287195,239174.948194414,0.0,1.0
2016-02-25,21.72,21.86,21.58,21.78,270270,18.1369190742918,18.2538237092089,18.0200144393746,18.1870210606848,323663.813901051,0.0,1.0
2016-02-26,21.72,21.97,21.7,21.81,245143,18.1369190742918,18.3456773509296,18.1202184121607,18.2120720538814,293572.791398029,0.0,1.0
2016-02-29,21.65,21.93,21.63,21.69,354047,18.0784667568332,18.3122760266675,18.0617660947021,18.1118680810952,423991.572576407,0.0,1.0
2016-03-01,22.0,22.26,21.82,21.82,239153,18.3707283441261,18.5878369518294,18.2204223849469,18.2204223849469,286399.423117172,0.0,1.0
2016-03-02,22.02,22.12,21.83,21.97,267281,18.3874290062571,18.4709323169122,18.2287727160124,18.3456773509296,320084.315104477,0.0,1.0
2016-03-03,22.14,22.21,21.79,22.01,351725,18.4876329790433,18.5460852965018,18.1953713917503,18.3790786751916,421210.844504929,0.0,1.0
2016-03-04,21.89,22.18,21.78,22.14,360810,18.2788747024055,18.5210343033053,18.1870210606848,18.4876329790433,432090.652657114,0.0,1.0
2016-03-07,22.45,22.49,21.73,21.73,441195,18.7464932420741,18.7798945663362,18.1452694053573,18.1452694053573,528356.296940373,0.0,1.0
2016-03-08,21.97,22.35,21.91,22.33,284658,18.3456773509296,18.662989931419,18.2955753645365,18.646289269288,340894.268462816,0.0,1.0
2016-03-09,22.17,22.34,22.1,22.1,183618,18.5126839722398,18.6546396003535,18.4542316547812,18.4542316547812,219893.077962346,0.0,1.0
2016-03-10,21.87,22.35,21.59,22.25,259810,18.2621740402744,18.662989931419,18.0283647704401,18.5794866207639,311137.364449004,0.0,1.0
2016-03-11,22.25,22.29,21.985,22.0,203819,18.5794866207639,18.6128879450259,18.3582028475278,18.3707283441261,244084.933161277,0.0,1.0
2016-03-14,21.91,22.28,21.9,22.18,161819,18.2955753645365,18.6045376139604,18.287225033471,18.5210343033053,193787.526183647,0.0,1.0
2016-03-15,21.56,21.81,21.53,21.77,201291,18.0033137772436,18.2120720538814,17.978262784047,18.1786707296193,241057.508284147,0.0,1.0
2016-03-16,21.89,21.96,21.5,21.52,210948,18.2788747024055,18.337327019864,17.9532117908505,17.9699124529815,252622.319217075,0.0,1.0
2016-03-17,22.32,22.4,21.68,21.81,268291,18.6379389382225,18.7047415867466,18.1035177500297,18.2120720538814,321293.847986557,0.0,1.0
2016-03-18,22.38,22.45,22.24,22.42,378415,18.6880409246155,18.7464932420741,18.5711362896984,18.7214422488776,453173.649081906,0.0,1.0
2016-03-21,22.29,22.415,22.24,22.27,199744,18.6128879450259,18.7172670833448,18.5711362896984,18.5961872828949,239204.887127139,0.0,1.0
2016-03-22,22.19,22.39,22.12,22.2,150192,18.5293846343708,18.696391255681,18.4709323169122,18.5377349654363,179863.527352006,0.0,1.0
2016-03-23,21.83,22.17,21.81,22.17,217151,18.2287727160124,18.5126839722398,18.2120720538814,18.5126839722398,260050.767204748,0.0,1.0
2016-03-24,22.2,22.2,21.52,21.72,216071,18.5377349654363,18.5377349654363,17.9699124529815,18.1369190742918,258757.405311038,0.0,1.0
2016-03-28,22.19,22.4,22.08,22.22,146900,18.5293846343708,18.7047415867466,18.4375309926502,18.5544356275673,175921.168690807,0.0,1.0
2016-03-29,22.7,22.7,21.815,22.1,271422,18.9552515187119,18.9552515187119,18.2162472194141,18.4542316547812,325043.39992101,0.0,1.0
2016-03-30,22.93,22.99,22.68,22.73,225940,19.1473091332187,19.1974111196118,18.9385508565809,18.9803025119085,270576.098393472,0.0,1.0
2016-03-31,23.05,23.09,22.81,22.91,328282,19.2475131060048,19.2809144302669,19.0471051604325,19.1306084710877,393136.50851025,0.0,1.0
2016-04-01,23.14,23.14,22.52,22.88,224817,19.3226660855944,19.3226660855944,18.8049455595327,19.1055574778911,269231.241535475,0.0,1.0
2016-04-04,22.85,23.13,22.78,23.13,181884,19.0805064846946,19.3143157545289,19.022054167236,19.3143157545289,217816.513588555,0.0,1.0
2016-04-05,22.39,22.71,22.39,22.7,219195,18.696391255681,18.9636018497774,18.696391255681,18.9552515187119,262498.574344327,0.0,1.0
2016-04-06,22.35,22.45,22.18,22.37,180438,18.662989931419,18.7464932420741,18.5210343033053,18.67969059355,216084.845719754,0.0,1.0
2016-04-07,21.91,22.26,21.81,22.23,259871,18.2955753645365,18.5878369518294,18.2120720538814,18.5627859586329,311210.415444852,0.0,1.0
2016-04-08,22.09,22.36,21.96,22.16,198444,18.4458813237157,18.6713402624845,18.337327019864,18.5043336411743,237648.06262545,0.0,1.0
2016-04-11,22.05,22.45,22.04,22.24,214406,18.4124799994536,18.7464932420741,18.4041296683881,18.5711362896984,256763.472391568,0.0,1.0
2016-04-12,21.99,22.435,21.93,22.1,271100,18.3623780130606,18.7339677454759,18.3122760266675,18.4542316547812,324657.786467514,0.0,1.0
2016-04-13,22.73,22.75,22.091,22.13,235560,18.9803025119085,18.9970031740395,18.4467163568222,18.4792826479777,282096.599705966,0.0,1.0
2016-04-14,22.6,22.74,22.41,22.74,118877,18.8717482080568,18.988652842974,18.7130919178121,18.988652842974,142362.020220947,0.0,1.0
2016-04-15,22.51,22.76,22.39,22.55,263101,18.7965952284672,19.005353505105,18.696391255681,18.8299965527292,315078.525552894,0.0,1.0
2016-04-18,22.85,22.88,22.51,22.51,201226,19.0805064846946,19.1055574778911,18.7965952284672,18.7965952284672,240979.667059063,0.0,1.0
2016-04-19,22.88,23.11,22.76,22.93,202184,19.1055574778911,19.2976150923979,19.005353505105,19.1473091332187,242126.926961077,0.0,1.0
2016-04-20,22.52,22.9,22.43,22.88,212745,18.8049455595327,19.1222581400222,18.7297925799431,19.1055574778911,254774.329701333,0.0,1.0
2016-04-21,19.48,20.8325,18.54,20.25,1159136,16.2664449156171,17.3958271922276,15.481513795459,16.9094204076615,1388131.78891482,0.0,1.0
2016-04-22,19.46,19.72,19.0,19.05,748176,16.2497442534861,16.4668528611894,15.8656290244725,15.9073806798001,895983.637211799,0.0,1.0
2016-04-25,19.58,19.62,19.2,19.35,630438,16.3499482262722,16.3833495505343,16.0326356457828,16.1578906117654,754985.634765795,0.0,1.0
2016-04-26,20.0,20.12,19.51,19.69,570098,16.7006621310237,16.8008661038099,16.2914959088136,16.4418018679929,682725.026741266,0.0,1.0
2016-04-27,19.82,20.06,19.55,19.98,407028,16.5503561718445,16.7507641174168,16.3248972330757,16.6839614688927,487439.35636407,0.0,1.0
2016-04-28,19.21,19.73,19.12,19.73,486654,16.0409859768483,16.4752031922549,15.9658329972587,16.4752031922549,582796.054649803,0.0,1.0
2016-04-29,19.42,19.47,19.01,19.07,477453,16.216342929224,16.2580945845516,15.873979355538,15.9240813419311,571777.329849776,0.0,1.0
2016-05-02,19.66,19.76,19.26,19.41,614197,16.4167508747963,16.5002541854514,16.0827376321758,16.2079925981585,735536.106510469,0.0,1.0
2016-05-03,19.57,19.63,19.24,19.56,393310,16.3415978952067,16.3916998815998,16.0660369700448,16.3332475641412,471011.265199329,0.0,1.0
2016-05-04,19.37,19.63,19.35,19.47,419379,16.1745912738965,16.3916998815998,16.1578906117654,16.2580945845516,502230.386687419,0.0,1.0
2016-05-05,19.24,19.462,19.135,19.4,413642,16.0660369700448,16.2514143196992,15.9783584938569,16.199642267093,495360.000405738,0.0,1.0
2016-05-06,19.59,19.59,19.01,19.1,327511,16.3582985573377,16.3582985573377,15.873979355538,15.9491323351277,392213.191825018,0.0,1.0
2016-05-09,19.7,19.84,19.56,19.64,439087,16.4501521990584,16.5670568339755,16.3332475641412,16.4000502126653,525831.846133018,0.0,1.0
2016-05-10,19.96,19.98,19.32,19.71,535493,16.6672608067617,16.6839614688927,16.1328396185689,16.4585025301239,641283.556063623,0.0,1.0
2016-05-11,20.46,20.65,19.86,19.86,876462,17.0847773600373,17.243433650282,16.5837574961065,16.5837574961065,1049613.47415304,0.0,1.0
2016-05-12,20.0,20.71,19.98,20.52,663290,16.7006621310237,17.2935356366751,16.6839614688927,17.1348793464303,794327.787480774,0.0,1.0
2016-05-13,19.95,20.16,19.82,19.98,365548,16.6589104756962,16.8342674280719,16.5503561718445,16.6839614688927,437764.679187114,0.0,1.0
2016-05-16,20.06,20.3,19.96,19.98,466588,16.7507641174168,16.9511720629891,16.6672608067617,16.6839614688927,558765.869687586,0.0,1.0
2016-05-17,19.82,20.19,19.62,20.05,614863,16.5503561718445,16.8593184212684,16.3833495505343,16.7424137863513,736333.679678256,0.0,1.0
2016-05-18,19.75,20.09,19.68,19.74,311747,16.4919038543859,16.7758151106133,16.4334515369273,16.4835535233204,373334.89840608,0.0,1.0
2016-05-19,19.42,19.8,19.265,19.62,398954,16.216342929224,16.5336555097135,16.0869127977086,16.3833495505343,477770.278651276,0.0,1.0
2016-05-20,19.79,19.99,19.55,19.55,319820,16.525305178648,16.6923117999582,16.3248972330757,16.3248972330757,383002.778561565,0.0,1.0
2016-05-23,19.86,19.98,19.7,19.81,318262,16.5837574961065,16.6839614688927,16.4501521990584,16.542005840779,381136.984274158,0.0,1.0
2016-05-24,20.49,20.54,20.04,20.04,314364,17.1098283532338,17.1515800085614,16.7340634552858,16.7340634552858,376468.905883709,0.0,1.0
2016-05-25,20.33,20.73,20.2,20.58,339739,16.9762230561856,17.3102362988061,16.867668752334,17.1849813328234,406856.922599361,0.0,1.0
2016-05-26,20.54,20.595,20.335,20.39,214461,17.1515800085614,17.1975068294217,16.9803982217184,17.0263250425787,256829.338043561,0.0,1.0
2016-05-27,20.76,20.82,20.42,20.61,183138,17.3352872920026,17.3853892783957,17.0513760357752,17.2100323260199,219318.250454031,0.0,1.0
2016-05-31,20.73,20.775,20.59,20.74,525287,17.3102362988061,17.3478127886009,17.1933316638889,17.3185866298716,629061.28616806,0.0,1.0
2016-06-01,21.03,21.08,20.46,20.62,286565,17.5607462307714,17.602497886099,17.0847773600373,17.2183826570855,343178.010251064,0.0,1.0
2016-06-02,21.11,21.12,20.76,20.89,243618,17.6275488792955,17.635899210361,17.3352872920026,17.4438415958543,291746.516501819,0.0,1.0
2016-06-03,21.17,21.27,20.95,21.08,270162,17.6776508656886,17.7611541763437,17.4939435822473,17.602497886099,323534.477711681,0.0,1.0
2016-06-06,21.2,21.25,21.02,21.2,235649,17.7027018588851,17.7444535142127,17.5523958997059,17.7027018588851,282203.182306468,0.0,1.0
2016-06-07,21.27,21.31,21.03,21.17,205311,17.7611541763437,17.7945555006058,17.5607462307714,17.6776508656886,245871.688666293,0.0,1.0
2016-06-08,21.48,21.525,21.09,21.26,231815,17.9365111287195,17.9740876185143,17.6108482171645,17.7528038452782,277611.747583795,0.0,1.0
2016-06-09,21.43,21.46,21.13,21.39,176101,17.8947594733919,17.9198104665884,17.6442495414266,17.8613581491299,210891.039670659,0.0,1.0
2016-06-10,21.19,21.36,21.05,21.22,243949,17.6943515278196,17.8363071559333,17.5774468929025,17.7194025210162,292142.907971095,0.0,1.0
2016-06-13,20.82,21.19,20.7875,21.19,211345,17.3853892783957,17.6943515278196,17.3582507024328,17.6943515278196,253097.749468745,0.0,1.0
2016-06-14,21.07,21.09,20.715,20.79,191458,17.5941475550335,17.6108482171645,17.2977108022078,17.3603382851992,229281.927264837,0.0,1.0
2016-06-15,20.76,21.11,20.73,21.11,274358,17.3352872920026,17.6275488792955,17.3102362988061,17.6275488792955,328559.428180208,0.0,1.0
2016-06-16,21.15,21.21,20.25,20.64,304992,17.6609502035576,17.7110521899507,16.9094204076615,17.2350833192165,365245.398783844,0.0,1.0
2016-06-17,21.35,21.4,20.93,21.2,659544,17.8279568248678,17.8697084801954,17.4772429201163,17.7027018588851,789841.737801293,0.0,1.0
2016-06-20,21.67,21.75,21.47,21.6,259499,18.0951674189642,18.1619700674883,17.928160797654,18.0367151015056,310764.924125907,0.0,1.0
2016-06-21,21.78,21.819,21.52,21.73,234075,18.1870210606848,18.2195873518403,17.9699124529815,18.1452694053573,280318.227102116,0.0,1.0
2016-06-22,21.85,22.07,21.74,21.83,299334,18.2454733781434,18.4291806615847,18.1536197364228,18.2287727160124,358469.619529572,0.0,1.0
2016-06-23,22.4,22.4,22.07,22.1,286286,18.7047415867466,18.7047415867466,18.4291806615847,18.4542316547812,342843.891761854,0.0,1.0
2016-06-24,21.26,21.96,21.16,21.48,520480,17.7528038452782,18.337327019864,17.6693005346231,17.9365111287195,623304.62818374,0.0,1.0
2016-06-27,20.16,20.96,20.09,20.96,469728,16.8342674280719,17.5022939133129,16.7758151106133,17.5022939133129,562526.199637819,0.0,1.0
2016-06-28,20.43,20.56,20.3,20.43,358992,17.0597263668407,17.1682806706924,16.9511720629891,17.0597263668407,429913.493469369,0.0,1.0
2016-06-29,20.62,20.82,20.49,20.63,295876,17.2183826570855,17.3853892783957,17.1098283532338,17.226732988151,354328.466355079,0.0,1.0
2016-06-30,21.15,21.16,20.49,20.63,287676,17.6609502035576,17.6693005346231,17.1098283532338,17.226732988151,344508.496421352,0.0,1.0
2016-07-01,21.13,21.34,21.01,21.16,101704,17.6442495414266,17.8196064938023,17.5440455686404,17.6693005346231,121796.368553641,0.0,1.0
2016-07-05,20.85,21.13,20.68,21.05,185121,17.4104402715922,17.6442495414266,17.2684846434785,17.5774468929025,221693.00659776,0.0,1.0
2016-07-06,20.84,21.01,20.55,20.69,227619,17.4020899405267,17.5440455686404,17.1599303396269,17.276834974544,272586.797115268,0.0,1.0
2016-07-07,21.27,21.33,20.92,20.92,205706,17.7611541763437,17.8112561627368,17.4688925890508,17.4688925890508,246344.723803344,0.0,1.0
2016-07-08,21.82,21.85,21.33,21.5,186134,18.2204223849469,18.2454733781434,17.8112561627368,17.9532117908505,222906.132151768,0.0,1.0
2016-07-11,21.89,22.03,21.8,21.88,137339,18.2788747024055,18.3957793373226,18.2037217228158,18.2705243713399,164471.323259542,0.0,1.0
2016-07-12,22.21,22.33,21.99,21.99,185688,18.5460852965018,18.646289269288,18.3623780130606,18.3623780130606,222372.021591958,0.0,1.0
2016-07-13,22.43,22.56,22.26,22.36,221934,18.7297925799431,18.8383468837947,18.5878369518294,18.6713402624845,265778.683813653,0.0,1.0
2016-07-14,22.5,22.75,22.49,22.62,165151,18.7882448974017,18.9970031740395,18.7798945663362,18.8884488701878,197777.787137205,0.0,1.0
2016-07-15,22.6,22.74,22.43,22.67,265398,18.8717482080568,18.988652842974,18.7297925799431,18.9302005255154,317829.314691646,0.0,1.0
2016-07-18,22.59,22.86,22.5,22.67,184295,18.8633978769913,19.0888568157601,18.7882448974017,18.9302005255154,220703.824260533,0.0,1.0
2016-07-19,22.45,22.67,22.43,22.53,174022,18.7464932420741,18.9302005255154,18.7297925799431,18.8132958905982,208401.318025267,0.0,1.0
2016-07-20,22.77,22.83,22.38,22.59,275015,19.0137038361705,19.0638058225636,18.6880409246155,18.8633978769913,329346.223332215,0.0,1.0
2016-07-21,22.89,23.39,22.46,22.85,352928,19.1139078089566,19.5314243622322,18.7548435731396,19.0805064846946,422651.505947647,0.0,1.0
2016-07-22,23.22,23.25,22.55,22.94,452846,19.3894687341185,19.4145197273151,18.8299965527292,19.1556594642842,542309.03714743,0.0,1.0
2016-07-25,23.7,23.76,23.22,23.22,451770,19.7902846252631,19.8403866116562,19.3894687341185,19.3894687341185,541020.465482954,0.0,1.0
2016-07-26,23.51,23.73,22.88,23.61,428946,19.6316283350184,19.8153356184596,19.1055574778911,19.7151316456735,513687.417462539,0.0,1.0
2016-07-27,23.74,23.81,23.48,23.49,405089,19.8236859495251,19.8821382669837,19.6065773418218,19.6149276728874,485117.292741937,0.0,1.0
2016-07-28,23.62,23.83,23.41,23.69,280881,19.723481976739,19.8988389291148,19.5481250243633,19.7819342941976,336371.094506757,0.0,1.0
2016-07-29,23.44,23.67,23.36,23.64,419114,19.5731760175598,19.7652336320666,19.5063733690357,19.74018263887,501913.034000538,0.0,1.0
2016-08-01,23.64,23.89,23.33,23.45,331113,19.74018263887,19.9489409155078,19.4813223758392,19.5815263486253,396526.793252004,0.0,1.0
2016-08-02,23.27,23.74,23.185,23.58,283820,19.4312203894461,19.8236859495251,19.3602425753892,19.690080652477,339890.715437882,0.0,1.0
2016-08-03,23.52,23.52,23.25,23.34,263273,19.6399786660839,19.6399786660839,19.4145197273151,19.4896727069047,315284.50541004,0.0,1.0
2016-08-04,23.49,23.635,23.451,23.51,287733,19.6149276728874,19.7360074733373,19.5823613817319,19.6316283350184,344576.757187964,0.0,1.0
2016-08-05,23.88,23.99,23.48,23.57,335471,19.9405905844423,20.0324442261629,19.6065773418218,19.6817303214115,401745.748004587,0.0,1.0
2016-08-08,23.96,24.0,23.73,23.88,212214,20.0073932329664,20.0407945572285,19.8153356184596,19.9405905844423,254138.426770259,0.0,1.0
2016-08-09,24.2,24.31,23.9,24.0,218223,20.2078011785387,20.2996548202593,19.9572912465733,20.0407945572285,261334.548639987,0.0,1.0
2016-08-10,24.07,24.22,23.78,24.2,233176,20.099246874687,20.2245018406697,19.8570872737872,20.2078011785387,279241.623081333,0.0,1.0
2016-08-11,24.11,24.27,24.0,24.1,207315,20.1326481989491,20.2662534959973,20.0407945572285,20.1242978678836,248271.59351351,0.0,1.0
2016-08-12,24.21,24.23,24.0,24.11,202989,20.2161515096042,20.2328521717352,20.0407945572285,20.1326481989491,243090.960594815,0.0,1.0
2016-08-15,24.36,24.55,24.25,24.25,140416,20.3414064755869,20.5000627658316,20.2495528338663,20.2495528338663,168156.207099308,0.0,1.0
2016-08-16,24.1,24.38,24.06,24.33,215229,20.1242978678836,20.3581071377179,20.0908965436215,20.3163554823903,257749.062056867,0.0,1.0
2016-08-17,24.16,24.21,24.02,24.19,187277,20.1743998542767,20.2161515096042,20.0574952193595,20.1994508474732,224274.940155944,0.0,1.0
2016-08-18,24.15,24.28,24.09,24.21,222139,20.1660495232111,20.2746038270628,20.1159475368181,20.2161515096042,266024.183061997,0.0,1.0
2016-08-19,24.13,24.2,24.1,24.13,191904,20.1493488610801,20.2078011785387,20.1242978678836,20.1493488610801,229816.037824647,0.0,1.0
2016-08-22,24.2,24.2,23.93,24.06,269151,20.2078011785387,20.2078011785387,19.9823422397699,20.0908965436215,322323.74727229,0.0,1.0
2016-08-23,24.22,24.41,24.2,24.2,180416,20.2245018406697,20.3831581309144,20.2078011785387,20.2078011785387,216058.499458957,0.0,1.0
2016-08-24,24.39,24.42,24.15,24.19,186534,20.3664574687834,20.39150846198,20.1660495232111,20.1994508474732,223385.155075365,0.0,1.0
2016-08-25,24.41,24.45,24.13,24.34,202602,20.3831581309144,20.4165594551765,20.1493488610801,20.3247058134559,242627.505916236,0.0,1.0
2016-08-26,24.24,24.55,24.09,24.47,193621,20.2412025028007,20.5000627658316,20.1159475368181,20.4332601173075,231872.243724186,0.0,1.0
2016-08-29,24.32,24.41,24.24,24.29,157911,20.3080051513248,20.3831581309144,20.2412025028007,20.2829541581283,189107.47222011,0.0,1.0
2016-08-30,24.35,24.45,24.23,24.27,175585,20.3330561445214,20.4165594551765,20.2328521717352,20.2662534959973,210273.10009922,0.0,1.0
2016-08-31,24.12,24.38,23.95,24.38,251403,20.1409985300146,20.3581071377179,19.9990429019009,20.3581071377179,301069.500152315,0.0,1.0
2016-09-01,24.36,24.36,23.925,24.19,231384,20.3414064755869,20.3414064755869,19.9781670742371,20.1994508474732,277095.60038362,0.0,1.0
2016-09-02,24.41,24.53,24.175,24.53,213948,20.3831581309144,20.4833621037006,20.1869253508749,20.4833621037006,256214.99114405,0.0,1.0
2016-09-06,24.17,24.504,23.95,24.46,277507,20.1827501853422,20.4616512429303,19.9990429019009,20.424909786242,332330.53614622,0.0,1.0
2016-09-07,24.44,24.44,23.96,24.11,268161,20.408209124111,20.408209124111,20.0073932329664,20.1326481989491,321138.165536389,0.0,1.0
2016-09-08,24.41,24.45,24.18,24.33,181415,20.3831581309144,20.4165594551765,20.1911005164077,20.3163554823903,217254.859210639,0.0,1.0
2016-09-09,23.71,24.22,23.69,24.22,208037,19.7986349563286,20.2245018406697,19.7819342941976,20.2245018406697,249136.229890602,0.0,1.0
2016-09-12,23.9,24.115,23.221,23.53,321450,19.9572912465733,20.1368233644818,19.3903037672251,19.6483289971494,384954.796975222,0.0,1.0
2016-09-13,23.9,24.067,23.7,23.78,316632,19.9572912465733,20.0967417753674,19.7902846252631,19.8570872737872,379184.965860502,0.0,1.0
2016-09-14,23.82,24.04,23.68,23.88,181606,19.8904885980492,20.0741958814905,19.7735839631321,19.9405905844423,217483.592656656,0.0,1.0
2016-09-15,24.59,24.6,23.7,23.82,332480,20.5334640900937,20.5418144211592,19.7902846252631,19.8904885980492,398163.854093393,0.0,1.0
2016-09-16,23.93,24.48,23.81,24.48,492365,19.9823422397699,20.441610448373,19.8821382669837,20.441610448373,589635.304441452,0.0,1.0
2016-09-19,24.36,24.6,24.01,24.08,232347,20.3414064755869,20.5418144211592,20.049144888294,20.1075972057526,278248.848072178,0.0,1.0
2016-09-20,24.31,24.5,24.28,24.47,276893,20.2996548202593,20.4583111105041,20.2746038270628,20.4332601173075,331595.235958501,0.0,1.0
2016-09-21,24.74,24.815,24.45,24.5,206874,20.6587190560763,20.7213465390677,20.4165594551765,20.4583111105041,247743.470740246,0.0,1.0
2016-09-22,25.07,25.075,24.49,24.65,288237,20.9342799812382,20.938455146771,20.4499607794385,20.5835660764867,345180.326071697,0.0,1.0
2016-09-23,24.77,24.97,24.57,24.9,285963,20.6837700492729,20.8507766705831,20.5167634279626,20.7923243531245,342457.08075105,0.0,1.0
2016-09-26,24.81,25.04,24.57,24.67,259228,20.7171713735349,20.9092289880417,20.5167634279626,20.6002667386178,310440.386095171,0.0,1.0
2016-09-27,25.04,25.11,24.391,24.72,267949,20.9092289880417,20.9676813055003,20.36729250189,20.6420183939453,320884.283386883,0.0,1.0
2016-09-28,24.81,25.24,24.76,25.11,355858,20.7171713735349,21.0762356093519,20.6754197182074,20.9676813055003,426160.348862991,0.0,1.0
2016-09-29,24.57,24.88,24.51,24.8,210327,20.5167634279626,20.7756236909935,20.4666614415696,20.7088210424694,251878.636128193,0.0,1.0
2016-09-30,24.95,25.01,24.61,24.66,278777,20.8340760084521,20.8841779948452,20.5501647522247,20.5919164075522,333851.43392864,0.0,1.0
2016-10-03,24.88,25.05,24.73,24.84,186933,20.7756236909935,20.9175793191072,20.6503687250108,20.7422223667315,223862.980441652,0.0,1.0
2016-10-04,24.8,25.13,24.72,24.92,148568,20.7088210424694,20.9843819676313,20.6420183939453,20.8090250152556,177918.694282205,0.0,1.0
2016-10-05,25.14,25.24,24.88,24.97,190742,20.9927322986968,21.0762356093519,20.7756236909935,20.8507766705831,228424.4762316,0.0,1.0
2016-10-06,25.47,25.48,25.0,25.2,256626,21.2682932238587,21.2766435549242,20.8758276637796,21.0428342850899,307324.341977176,0.0,1.0
2016-10-07,25.2,25.49,25.04,25.48,251748,21.0428342850899,21.2849938859897,20.9092289880417,21.2766435549242,301482.657423916,0.0,1.0
2016-10-10,25.71,25.74,25.43,25.43,196013,21.468701169431,21.4937521626275,21.2348918995967,21.2348918995967,234736.800807292,0.0,1.0
2016-10-11,25.29,25.7,25.08,25.7,210810,21.1179872646795,21.4603508383655,20.9426303123037,21.4603508383655,252457.056308435,0.0,1.0
2016-10-12,25.19,25.24,24.94,25.23,205568,21.0344839540244,21.0762356093519,20.8257256773866,21.0678852782864,246179.460894703,0.0,1.0
2016-10-13,24.9,25.08,24.591,25.07,272106,20.7923243531245,20.9426303123037,20.5342991232002,20.9342799812382,325862.52912036,0.0,1.0
2016-10-14,24.83,25.17,24.83,25.01,155036,20.7338720356659,21.0177832918933,20.7338720356659,20.8841779948452,185664.49495676,0.0,1.0
2016-10-17,25.15,25.4,24.75,24.75,232422,21.0010826297623,21.2098409064001,20.6670693871418,20.6670693871418,278338.664870353,0.0,1.0
2016-10-18,25.3,25.5,25.05,25.4,302114,21.126337595745,21.2933442170552,20.9175793191072,21.2098409064001,361798.828848567,0.0,1.0
2016-10-19,25.0,25.25,24.75,25.25,240967,20.8758276637796,21.0845859404174,20.6670693871418,21.0845859404174,288571.792075683,0.0,1.0
2016-10-20,24.9,25.1,24.475,24.9,236117,20.7923243531245,20.9593309744348,20.4374352828403,20.7923243531245,282763.639127075,0.0,1.0
2016-10-21,25.35,25.45,24.25,24.5,591586,21.1680892510726,21.2515925617277,20.2495528338663,20.4583111105041,708458.138196867,0.0,1.0
2016-10-24,25.85,26.0,25.575,25.6,273319,21.5856058043482,21.7108607703308,21.3559717000466,21.3768475277104,327315.166136165,0.0,1.0
2016-10-25,25.25,26.0,25.0,25.8,356155,21.0845859404174,21.7108607703308,20.8758276637796,21.5438541490206,426516.023383762,0.0,1.0
2016-10-26,25.4,25.5,25.2,25.2,310490,21.2098409064001,21.2933442170552,21.0428342850899,21.0428342850899,371829.568868678,0.0,1.0
2016-10-27,25.15,26.2,25.1,26.2,304557,21.0010826297623,21.8778673916411,20.9593309744348,21.8778673916411,364724.461354433,0.0,1.0
2016-10-28,25.0,25.5,24.95,25.0,191545,20.8758276637796,21.2933442170552,20.8340760084521,20.8758276637796,229386.11475072,0.0,1.0
2016-10-31,25.15,25.15,24.65,25.15,353554,21.0010826297623,21.0010826297623,20.5835660764867,21.0010826297623,423401.176823075,0.0,1.0
2016-11-01,25.05,25.35,24.75,25.3,255915,20.9175793191072,21.1680892510726,20.6670693871418,21.126337595745,306472.878730483,0.0,1.0
2016-11-02,25.05,25.4,24.75,24.95,292257,20.9175793191072,21.2098409064001,20.6670693871418,20.8340760084521,349994.506453841,0.0,1.0
2016-11-03,25.0,25.2,24.75,25.1,229547,20.8758276637796,21.0428342850899,20.6670693871418,20.9593309744348,274895.687607004,0.0,1.0
2016-11-04,25.2,25.4,24.905,24.95,240963,21.0428342850899,21.2098409064001,20.7964995186573,20.8340760084521,288567.001846446,0.0,1.0
2016-11-07,25.75,25.85,25.4,25.6,238598,21.502102493693,21.5856058043482,21.2098409064001,21.3768475277104,285734.778810683,0.0,1.0
2016-11-08,25.75,25.8,25.3,25.8,241007,21.502102493693,21.5438541490206,21.126337595745,21.5438541490206,288619.694368043,0.0,1.0
2016-11-09,26.4,26.55,25.1,25.5,292629,22.0448740129513,22.170128978934,20.9593309744348,21.2933442170552,350439.997772786,0.0,1.0
2016-11-10,26.65,27.1,26.5,26.5,328735,22.2536322895891,22.6293971875371,22.1283773236064,22.1283773236064,393679.001971222,0.0,1.0
2016-11-11,27.15,27.15,26.55,26.65,533064,22.6711488428647,22.6711488428647,22.170128978934,22.2536322895891,638374.689360085,0.0,1.0
2016-11-14,27.2,27.8,27.05,27.15,396264,22.7129004981923,23.213920362123,22.5876455322096,22.6711488428647,474548.849490088,0.0,1.0
2016-11-15,27.3,27.45,26.9,27.0,265601,22.7964038088474,22.92165877483,22.4623905662269,22.545893876882,318072.418825371,0.0,1.0
2016-11-16,27.35,27.5,26.95,27.3,244057,22.8381554641749,22.9634104301576,22.5041422215545,22.7964038088474,292272.244160466,0.0,1.0
2016-11-17,27.6,27.75,27.2,27.5,146515,23.0469137408127,23.1721687067954,22.7129004981923,22.9634104301576,175460.109126846,0.0,1.0
2016-11-18,27.75,27.85,27.35,27.65,252578,23.1721687067954,23.2556720174505,22.8381554641749,23.0886653961403,302476.629990379,0.0,1.0
2016-11-21,27.75,27.9,27.35,27.8,253650,23.1721687067954,23.2974236727781,22.8381554641749,23.213920362123,303760.411425618,0.0,1.0
2016-11-22,28.1,28.175,27.775,27.9,285808,23.4644302940883,23.5270577770797,23.1930445344592,23.2974236727781,342271.459368157,0.0,1.0
2016-11-23,28.55,28.6,28.0,28.15,228549,23.8401951920364,23.8819468473639,23.3809269834332,23.5061819494159,273700.525412629,0.0,1.0
2016-11-25,28.6,28.8,28.3,28.65,104878,23.8819468473639,24.0489534686742,23.6314369153986,23.9236985026915,125597.415452379,0.0,1.0
2016-11-28,28.7,28.95,28.35,28.55,230092,23.965450158019,24.1742084346568,23.6731885707261,23.8401951920364,275548.356340404,0.0,1.0
2016-11-29,28.85,29.15,28.6,28.8,274198,24.0907051240017,24.3412150559671,23.8819468473639,24.0489534686742,328367.819010769,0.0,1.0
2016-11-30,28.35,29.05,28.15,29.05,264838,23.6731885707261,24.2577117453119,23.5061819494159,24.2577117453119,317158.682598612,0.0,1.0
2016-12-01,27.7,28.45,27.5,28.4,315024,23.1304170514678,23.7566918813812,22.9634104301576,23.7149402260537,377259.293707645,0.0,1.0
2016-12-02,28.35,28.5,27.6,27.8,277600,23.6731885707261,23.7984435367088,23.0469137408127,23.213920362123,332441.908975957,0.0,1.0
2016-12-05,29.05,29.05,28.4,28.45,247168,24.2577117453119,24.2577117453119,23.7149402260537,23.7566918813812,295997.844948737,0.0,1.0
2016-12-06,29.15,29.25,28.45,28.95,214806,24.3412150559671,24.4247183666222,23.7566918813812,24.1742084346568,257242.495315163,0.0,1.0
2016-12-07,29.2,29.25,28.85,29.0,245804,24.3829667112946,24.4247183666222,24.0907051240017,24.2159600899844,294364.376779273,0.0,1.0
2016-12-08,29.55,29.65,29.15,29.25,247863,24.6752282985875,24.7587316092427,24.3412150559671,24.4247183666222,296830.147278486,0.0,1.0
2016-12-09,29.6,29.75,29.4,29.6,333062,24.7169799539151,24.8422349198978,24.5499733326049,24.7169799539151,398860.832447227,0.0,1.0
2016-12-12,29.6,29.875,29.3,29.55,282222,24.7169799539151,24.9466140582167,24.4664700219497,24.6752282985875,337977.018858114,0.0,1.0
2016-12-13,29.5,29.9,29.4,29.8,368754,24.63347664326,24.9674898858805,24.5499733326049,24.8839865752253,441604.047919741,0.0,1.0
2016-12-14,29.45,29.85,29.0,29.45,323177,24.5917249879324,24.9257382305529,24.2159600899844,24.5917249879324,387022.978447849,0.0,1.0
2016-12-15,29.9,30.1,29.25,29.4,388359,24.9674898858805,25.1344965071907,24.4247183666222,24.5499733326049,465082.158962513,0.0,1.0
2016-12-16,29.7,30.35,29.6,30.05,833842,24.8004832645702,25.3432547838285,24.7169799539151,25.0927448518631,998573.581643841,0.0,1.0
2016-12-19,29.95,30.3,29.75,29.85,223150,25.009241541208,25.3015031285009,24.8422349198978,24.9257382305529,267234.913501386,0.0,1.0
2016-12-20,30.5,30.55,29.9,30.15,242290,25.4685097498112,25.5102614051387,24.9674898858805,25.1762481625183,290156.160395477,0.0,1.0
2016-12-21,30.7,30.9,30.35,30.55,245140,25.6355163711214,25.8025229924316,25.3432547838285,25.5102614051387,293569.198726103,0.0,1.0
2016-12-22,30.6,30.75,30.2,30.75,166037,25.5520130604663,25.677268026449,25.2179998178458,25.677268026449,198838.822912972,0.0,1.0
2016-12-23,30.75,30.75,30.55,30.7,116059,25.677268026449,25.677268026449,25.5102614051387,25.6355163711214,138987.303724209,0.0,1.0
2016-12-27,31.1,31.15,30.75,30.75,148881,25.9695296137419,26.0112812690694,25.677268026449,25.677268026449,178293.529719919,0.0,1.0
2016-12-28,30.75,31.2,30.45,31.2,184310,25.677268026449,26.053032924397,25.4267580944836,26.053032924397,220721.787620168,0.0,1.0
2016-12-29,30.9,31.15,30.4,30.75,233645,25.8025229924316,26.0112812690694,25.385006439156,25.677268026449,279803.277459249,0.0,1.0
2016-12-30,30.5,30.95,30.3,30.95,199553,25.4685097498112,25.8442746477592,25.3015031285009,25.8442746477592,238976.153681121,0.0,1.0
2017-01-03,30.75,31.05,30.35,30.6,256137,25.677268026449,25.9277779584143,25.3432547838285,25.5520130604663,306738.736453079,0.0,1.0
2017-01-04,31.0,31.15,30.7,30.9,287431,25.8860263030868,26.0112812690694,25.6355163711214,25.8025229924316,344215.094880649,0.0,1.0
2017-01-05,30.6,31.2,30.45,31.0,260714,25.5520130604663,26.053032924397,25.4267580944836,25.8860263030868,312219.956256332,0.0,1.0
2017-01-06,30.5,30.65,30.1,30.65,205608,25.4685097498112,25.5937647157938,25.1344965071907,25.5937647157938,246227.363187062,0.0,1.0
2017-01-09,30.15,30.425,30.15,30.4,293421,25.1762481625183,25.4058822668198,25.1762481625183,25.385006439156,351388.463161506,0.0,1.0
2017-01-10,30.95,31.025,30.3,30.3,314527,25.8442746477592,25.9069021307505,25.3015031285009,25.3015031285009,376664.107725075,0.0,1.0
2017-01-11,31.05,31.125,30.55,30.9,343872,25.9277779584143,25.9904054414057,25.5102614051387,25.8025229924316,411806.426957422,0.0,1.0
2017-01-12,30.95,31.1,30.35,31.1,234790,25.8442746477592,25.9695296137419,25.3432547838285,25.9695296137419,281174.480578044,0.0,1.0
2017-01-13,30.8,31.3,30.8,31.1,371751,25.7190196817765,26.1365362350521,25.7190196817765,25.9695296137419,445193.127174788,0.0,1.0
2017-01-17,30.1,30.85,29.95,30.8,342996,25.1344965071907,25.7607713371041,25.009241541208,25.7190196817765,410757.366754746,0.0,1.0
2017-01-18,30.2,30.25,29.8,30.25,469794,25.2179998178458,25.2597514731734,24.8839865752253,25.2597514731734,562605.238420212,0.0,1.0
2017-01-19,29.7,30.5,29.625,30.1,286623,24.8004832645702,25.4685097498112,24.7378557815789,25.1344965071907,343247.468574985,0.0,1.0
2017-01-20,30.05,30.3,29.8,29.95,292313,25.0927448518631,25.3015031285009,24.8839865752253,25.009241541208,350061.569663145,0.0,1.0
2017-01-23,29.95,30.05,29.7,29.95,144812,25.009241541208,25.0927448518631,24.8004832645702,25.009241541208,173420.669029634,0.0,1.0
2017-01-24,30.25,30.525,30.15,30.15,395504,25.2597514731734,25.4893855774749,25.1762481625183,25.1762481625183,473638.705935255,0.0,1.0
2017-01-25,30.65,30.85,30.35,30.55,364867,25.5937647157938,25.7607713371041,25.3432547838285,25.5102614051387,436949.142659693,0.0,1.0
2017-01-26,30.6,30.8,30.45,30.65,368756,25.5520130604663,25.7190196817765,25.4267580944836,25.5937647157938,441606.443034359,0.0,1.0
2017-01-27,30.7,30.8,30.55,30.55,336063,25.6355163711214,25.7190196817765,25.5102614051387,25.5102614051387,402454.70193151,0.0,1.0
2017-01-30,30.55,30.65,30.05,30.45,467348,25.5102614051387,25.5937647157938,25.0927448518631,25.4267580944836,559676.01324242,0.0,1.0
2017-01-31,30.6,30.75,30.05,30.6,485437,25.5520130604663,25.677268026449,25.0927448518631,25.5520130604663,581338.627404761,0.0,1.0
2017-02-01,30.8,31.1,30.525,30.95,387438,25.7190196817765,25.9695296137419,25.4893855774749,25.8442746477592,463979.208680933,0.0,1.0
2017-02-02,30.5,30.85,30.4,30.8,316757,25.4685097498112,25.7607713371041,25.385006439156,25.7190196817765,379334.660524125,0.0,1.0
2017-02-03,30.9,31.0,30.6,30.6,398588,25.8025229924316,25.8860263030868,25.5520130604663,25.5520130604663,477331.972676185,0.0,1.0
2017-02-06,30.5,30.9,30.35,30.9,227077,25.4685097498112,25.8025229924316,25.3432547838285,25.8025229924316,271937.721053794,0.0,1.0
2017-02-07,30.35,30.85,30.1,30.65,410410,25.3432547838285,25.7607713371041,25.1344965071907,25.5937647157938,491489.495183078,0.0,1.0
2017-02-08,30.8,31.25,29.7,30.15,864810,25.7190196817765,26.0947845797246,24.8004832645702,25.1762481625183,1035659.53638868,0.0,1.0
2017-02-09,32.75,32.8,31.25,31.25,929402,27.3473342395513,27.3890858948789,26.0947845797246,26.0947845797246,1113012.15809104,0.0,1.0
2017-02-10,32.0,33.445,31.85,33.0,484673,26.7210594096379,27.9276822486044,26.5958044436553,27.5560925161891,580423.693620693,0.0,1.0
2017-02-13,32.15,32.75,31.75,32.05,768203,26.8463143756206,27.3473342395513,26.5123011330002,26.7628110649655,919967.117438967,0.0,1.0
2017-02-14,32.4,32.5,31.8,32.15,423167,27.0550726522584,27.1385759629135,26.5540527883277,26.8463143756206,506766.733773879,0.0,1.0
2017-02-15,32.9,33.1,32.3,32.35,422001,27.472589205534,27.6395958268442,26.9715693416033,27.0133209969309,505370.381951596,0.0,1.0
2017-02-16,32.75,33.0,32.25,32.85,370403,27.3473342395513,27.5560925161891,26.9298176862757,27.4308375502065,443578.819922268,0.0,1.0
2017-02-17,32.6,32.75,32.3,32.75,615800,27.2220792735687,27.3473342395513,26.9715693416033,27.3473342395513,737455.79087678,0.0,1.0
2017-02-21,32.6,32.85,32.4,32.55,328500,27.2220792735687,27.4308375502065,27.0550726522584,27.1803276182411,393397.576003609,0.0,1.0
2017-02-22,32.55,32.7,32.35,32.5,185507,27.1803276182411,27.3055825842238,27.0133209969309,27.1385759629135,222155.26371903,0.0,1.0
2017-02-23,32.35,32.6,32.05,32.45,246929,27.0133209969309,27.2220792735687,26.7628110649655,27.096824307586,295711.628751888,0.0,1.0
2017-02-24,32.15,32.25,31.85,31.9,231499,26.8463143756206,26.9298176862757,26.5958044436553,26.6375560989828,277233.319474154,0.0,1.0
2017-02-27,32.0,32.2,31.6,31.85,350913,26.7210594096379,26.8880660309482,26.3870461670175,26.5958044436553,420238.42797003,0.0,1.0
2017-02-28,31.1,31.9,31.075,31.9,396536,25.9695296137419,26.6375560989828,25.9486537860781,26.6375560989828,474874.585078134,0.0,1.0
2017-03-01,31.85,31.95,31.35,31.5,474625,26.5958044436553,26.6793077543104,26.1782878903797,26.3035428563624,568390.637779948,0.0,1.0
2017-03-02,31.65,32.0,31.525,31.75,194663,26.428797822345,26.7210594096379,26.3244186840261,26.5123011330002,233120.098440154,0.0,1.0
2017-03-03,31.4,31.9,31.275,31.55,247505,26.2200395457072,26.6375560989828,26.1156604073883,26.3452945116899,296401.421761867,0.0,1.0
2017-03-06,30.95,31.35,30.95,31.35,288603,25.8442746477592,26.1782878903797,25.8442746477592,26.1782878903797,345618.632046787,0.0,1.0
2017-03-07,31.15,31.4,30.9,31.0,316168,26.0112812690694,26.2200395457072,25.8025229924316,25.8860263030868,378629.29926913,0.0,1.0
2017-03-08,31.15,31.45,31.05,31.3,242417,26.0112812690694,26.2617912010348,25.9277779584143,26.1365362350521,290308.25017372,0.0,1.0
2017-03-09,31.0,31.3,30.9,31.0,158733,25.8860263030868,26.1365362350521,25.8025229924316,25.8860263030868,190091.8643281,0.0,1.0
2017-03-10,30.85,31.4,30.8,31.1,238516,25.7607713371041,26.2200395457072,25.7190196817765,25.9695296137419,285636.579111345,0.0,1.0
2017-03-13,31.0,31.1,30.8356,30.9,171115,25.8860263030868,25.9695296137419,25.7487468603697,25.8025229924316,204920.018928029,0.0,1.0
2017-03-14,31.55,31.65,30.95,31.0,225372,26.3452945116899,26.428797822345,25.8442746477592,25.8860263030868,269895.885841965,0.0,1.0
2017-03-15,31.95,32.15,31.65,31.65,240944,26.6793077543104,26.8463143756206,26.428797822345,26.428797822345,288544.248257575,0.0,1.0
2017-03-16,32.35,32.525,31.95,32.05,288473,27.0133209969309,27.1594517905773,26.6793077543104,26.7628110649655,345462.949596618,0.0,1.0
2017-03-17,32.75,32.8,32.05,32.55,588799,27.3473342395513,27.3890858948789,26.7628110649655,27.1803276182411,705120.545976711,0.0,1.0
2017-03-20,32.1,32.8,32.05,32.75,204486,26.8045627202931,27.3890858948789,26.7628110649655,27.3473342395513,244883.703886374,0.0,1.0
2017-03-21,31.3,32.25,31.15,32.2,267578,26.1365362350521,26.9298176862757,26.0112812690694,26.8880660309482,320439.989625247,0.0,1.0
2017-03-22,31.85,31.9,31.3,31.35,422931,26.5958044436553,26.6375560989828,26.1365362350521,26.1782878903797,506484.110248957,0.0,1.0
2017-03-23,32.0,32.15,31.7,31.85,250995,26.7210594096379,26.8463143756206,26.4705494776726,26.5958044436553,300580.896770247,0.0,1.0
2017-03-24,32.0,32.3,31.75,32.1,254740,26.7210594096379,26.9715693416033,26.5123011330002,26.8045627202931,305065.748892419,0.0,1.0
2017-03-27,32.15,32.25,31.05,31.5,209387,26.8463143756206,26.9298176862757,25.9277779584143,26.3035428563624,250752.932257741,0.0,1.0
2017-03-28,32.0,32.2,31.7,32.05,289892,26.7210594096379,26.8880660309482,26.4705494776726,26.7628110649655,347162.283418078,0.0,1.0
2017-03-29,31.9,32.1,31.7,31.95,205637,26.6375560989828,26.8045627202931,26.4705494776726,26.6793077543104,246262.092349024,0.0,1.0
2017-03-30,32.0,32.1,31.7,31.9,358538,26.7210594096379,26.8045627202931,26.4705494776726,26.6375560989828,429369.802451088,0.0,1.0
2017-03-31,31.8,32.125,31.7,31.95,347867,26.5540527883277,26.8254385479568,26.4705494776726,26.6793077543104,416590.668406842,0.0,1.0
2017-04-03,31.3,31.9,31.05,31.85,287842,26.1365362350521,26.6375560989828,25.9277779584143,26.5958044436553,344707.290934645,0.0,1.0
2017-04-04,31.35,31.725,31.2,31.3,214750,26.1782878903797,26.4914253053364,26.053032924397,26.1365362350521,257175.43210586,0.0,1.0
2017-04-05,30.85,31.6,30.75,31.45,282964,25.7607713371041,26.3870461670175,25.677268026449,26.2617912010348,338865.606381386,0.0,1.0
2017-04-06,31.15,31.3,30.7,30.95,237351,26.0112812690694,26.1365362350521,25.6355163711214,25.8442746477592,284241.424846371,0.0,1.0
2017-04-07,30.95,31.2,30.7,31.1,326156,25.8442746477592,26.053032924397,25.6355163711214,25.9695296137419,390590.501671334,0.0,1.0
2017-04-10,30.8,31.5,30.65,30.95,200936,25.7190196817765,26.3035428563624,25.5937647157938,25.8442746477592,240632.375439456,0.0,1.0
2017-04-11,31.1,31.225,30.5,30.75,222865,25.9695296137419,26.0739087520608,25.4685097498112,25.677268026449,266893.609668324,0.0,1.0
2017-04-12,30.75,31.2,30.5,31.05,130130,25.677268026449,26.053032924397,25.4685097498112,25.9277779584143,155838.132619025,0.0,1.0
2017-04-13,30.35,30.9,30.3,30.7,201233,25.3432547838285,25.8025229924316,25.3015031285009,25.6355163711214,240988.049960226,0.0,1.0
2017-04-17,30.85,30.925,30.45,30.5,190416,25.7607713371041,25.8233988200954,25.4267580944836,25.4685097498112,228034.072548868,0.0,1.0
2017-04-18,30.95,31.0,30.5,30.85,131096,25.8442746477592,25.8860263030868,25.4685097498112,25.7607713371041,156994.97297951,0.0,1.0
2017-04-19,31.15,31.4,30.9,31.1,190305,26.0112812690694,26.2200395457072,25.8025229924316,25.9695296137419,227901.143687571,0.0,1.0
2017-04-20,32.1,32.5,30.95,30.95,730402,26.8045627202931,27.1385759629135,25.8442746477592,25.8442746477592,874698.253601789,0.0,1.0
2017-04-21,31.0,31.95,31.0,31.95,430193,25.8860263030868,26.6793077543104,25.8860263030868,26.6793077543104,515180.77142685,0.0,1.0
2017-04-24,31.65,31.8,31.25,31.4,479859,26.428797822345,26.5540527883277,26.0947845797246,26.2200395457072,574658.652735209,0.0,1.0
2017-04-25,32.0,32.3,31.55,31.9,266003,26.7210594096379,26.9715693416033,26.3452945116899,26.6375560989828,318553.836863587,0.0,1.0
2017-04-26,31.95,32.475,31.65,32.0,377256,26.6793077543104,27.1177001352498,26.428797822345,26.7210594096379,451785.680160784,0.0,1.0
2017-04-27,32.3,32.4,31.95,31.95,357451,26.9715693416033,27.0550726522584,26.6793077543104,26.6793077543104,428068.057656213,0.0,1.0
2017-04-28,31.7,32.5,31.625,32.4,230412,26.4705494776726,27.1385759629135,26.4079219946812,27.0550726522584,275931.57467928,0.0,1.0
2017-05-01,32.1,32.2,31.6,31.8,498952,26.8045627202931,26.8880660309482,26.3870461670175,26.5540527883277,597523.614435776,0.0,1.0
2017-05-02,31.85,32.2,31.725,32.2,219392,26.5958044436553,26.8880660309482,26.4914253053364,26.8880660309482,262734.493134197,0.0,1.0
2017-05-03,31.65,31.8,31.5,31.65,246899,26.428797822345,26.5540527883277,26.3035428563624,26.428797822345,295675.702032619,0.0,1.0
2017-05-04,31.9,32.1,31.65,31.8,250964,26.6375560989828,26.8045627202931,26.428797822345,26.5540527883277,300543.772493668,0.0,1.0
2017-05-05,32.0,32.1,31.45,32.0,295621,26.7210594096379,26.8045627202931,26.2617912010348,26.7210594096379,354023.089241288,0.0,1.0
2017-05-08,32.15,32.7,31.9,31.9,449420,26.8463143756206,27.3055825842238,26.6375560989828,26.6375560989828,538206.205806825,0.0,1.0
2017-05-09,32.25,32.6,31.85,32.15,304370,26.9298176862757,27.2220792735687,26.5958044436553,26.8463143756206,364500.518137652,0.0,1.0
2017-05-10,32.2,32.35,31.75,32.25,243400,26.8880660309482,27.0133209969309,26.5123011330002,26.9298176862757,291485.449008458,0.0,1.0
2017-05-11,32.2,32.35,31.65,32.0,275542,26.8880660309482,27.0133209969309,26.428797822345,26.7210594096379,329977.336034053,0.0,1.0
2017-05-12,32.1,32.35,31.95,32.0,312691,26.8045627202931,27.0133209969309,26.6793077543104,26.7210594096379,374465.392505767,0.0,1.0
2017-05-15,32.25,32.4,32.0,32.25,220160,26.9298176862757,27.0550726522584,26.7210594096379,26.9298176862757,263654.217147503,0.0,1.0
2017-05-16,32.4,32.435,31.975,32.35,299424,27.0550726522584,27.0842988109877,26.7001835819742,27.0133209969309,358577.399687381,0.0,1.0
2017-05-17,31.0,31.95,30.95,31.9,278214,25.8860263030868,26.6793077543104,25.8442746477592,26.6375560989828,333177.209163677,0.0,1.0
2017-05-18,30.8,31.1,30.675,30.85,301512,25.7190196817765,25.9695296137419,25.6146405434576,25.7607713371041,361077.899348555,0.0,1.0
2017-05-19,31.15,31.45,30.85,30.85,474219,26.0112812690694,26.2617912010348,25.7607713371041,25.7607713371041,567904.429512499,0.0,1.0
2017-05-22,31.7,31.8,31.1,31.25,238838,26.4705494776726,26.5540527883277,25.9695296137419,26.0947845797246,286022.19256484,0.0,1.0
2017-05-23,31.8,31.9,31.4,31.85,283435,26.5540527883277,26.6375560989828,26.2200395457072,26.5958044436553,339429.655873921,0.0,1.0
2017-05-24,31.85,31.95,31.6,31.8,157121,26.5958044436553,26.6793077543104,26.3870461670175,26.5540527883277,188161.401946006,0.0,1.0
2017-05-25,32.15,32.2,31.8,31.95,145491,26.8463143756206,26.8880660309482,26.5540527883277,26.6793077543104,174233.810442439,0.0,1.0
2017-05-26,32.0,32.175,31.8,32.15,240021,26.7210594096379,26.8671902032844,26.5540527883277,26.8463143756206,287438.902861377,0.0,1.0
2017-05-30,32.4,32.75,31.8,32.0,451059,27.0550726522584,27.3473342395513,26.5540527883277,26.7210594096379,540169.002236262,0.0,1.0
2017-05-31,32.3,32.6,31.9,32.5,329450,26.9715693416033,27.2220792735687,26.6375560989828,27.1385759629135,394535.255447151,0.0,1.0
2017-06-01,32.95,33.0,32.15,32.55,291455,27.5143408608616,27.5560925161891,26.8463143756206,27.1803276182411,349034.06549203,0.0,1.0
2017-06-02,33.5,33.85,32.75,33.0,379442,27.9736090694647,28.2658706567576,27.3473342395513,27.5560925161891,454403.540438239,0.0,1.0
2017-06-05,33.25,33.85,33.25,33.6,171240,27.7648507928269,28.2658706567576,27.7648507928269,28.0571123801198,205069.713591653,0.0,1.0
2017-06-06,33.25,33.45,32.9,33.2,168472,27.7648507928269,27.9318574141372,27.472589205534,27.7230991374994,201754.874960366,0.0,1.0
2017-06-07,33.3,33.55,33.15,33.4,164001,27.8066024481545,28.0153607247923,27.6813474821718,27.8901057588096,196400.596231866,0.0,1.0
2017-06-08,34.1,34.15,33.35,33.35,236342,28.4746289333954,28.516380588723,27.848354103482,27.848354103482,283033.089521599,0.0,1.0
2017-06-09,33.7,34.45,33.3,34.25,510902,28.140615690775,28.7668905206884,27.8066024481545,28.5998838993781,611834.424278221,0.0,1.0
2017-06-12,33.85,34.2,33.2382,33.7,232734,28.2658706567576,28.5581322440506,27.7549974021696,28.140615690775,278712.302750758,0.0,1.0
2017-06-13,34.0,34.25,33.8,34.0,198415,28.3911256227403,28.5998838993781,28.2241190014301,28.3911256227403,237613.333463489,0.0,1.0
2017-06-14,33.7,34.15,33.45,34.05,215951,28.140615690775,28.516380588723,27.9318574141372,28.4328772780679,258613.698433958,0.0,1.0
2017-06-15,33.6,33.85,33.0,33.45,220226,28.0571123801198,28.2658706567576,27.5560925161891,27.9318574141372,263733.255929896,0.0,1.0
2017-06-16,33.2,33.6,32.8,33.3,389975,27.7230991374994,28.0571123801198,27.3890858948789,27.8066024481545,467017.411573843,0.0,1.0
2017-06-19,33.2,33.5,32.95,33.4,235054,27.7230991374994,27.9736090694647,27.5143408608616,27.8901057588096,281490.635707617,0.0,1.0
2017-06-20,32.75,33.2,32.65,32.95,146900,27.3473342395513,27.7230991374994,27.2638309288962,27.5143408608616,175921.168690808,0.0,1.0
2017-06-21,32.75,33.0,32.6,32.85,215948,27.3473342395513,27.5560925161891,27.2220792735687,27.4308375502065,258610.105762032,0.0,1.0
2017-06-22,32.65,32.85,32.35,32.6,112843,27.2638309288962,27.4308375502065,27.0133209969309,27.2220792735687,135135.959418494,0.0,1.0
2017-06-23,33.4,33.5,32.65,32.65,269621,27.8901057588096,27.9736090694647,27.2638309288962,27.2638309288962,322886.599207516,0.0,1.0
2017-06-26,33.65,33.75,33.0,33.45,303197,28.0988640354474,28.1823673461025,27.5560925161891,27.9318574141372,363095.783414205,0.0,1.0
2017-06-27,32.55,33.65,32.5,33.65,215236,27.1803276182411,28.0988640354474,27.1385759629135,28.0988640354474,257757.44495803,0.0,1.0
2017-06-28,33.25,33.25,32.35,32.75,415802,27.7648507928269,27.7648507928269,27.0133209969309,27.3473342395513,497946.724193159,0.0,1.0
2017-06-29,32.65,33.5,32.125,33.25,271047,27.2638309288962,27.9736090694647,26.8254385479568,27.7648507928269,324594.315930138,0.0,1.0
2017-06-30,32.3,32.75,32.2,32.65,320549,26.9715693416033,27.3473342395513,26.8880660309482,27.2638309288962,383875.79783982,0.0,1.0
2017-07-03,32.65,32.7,32.4,32.45,136946,27.2638309288962,27.3055825842238,27.0550726522584,27.096824307586,164000.683237109,0.0,1.0
2017-07-05,32.2,32.9,32.15,32.75,255772,26.8880660309482,27.472589205534,26.8463143756206,27.3473342395513,306301.628035297,0.0,1.0
2017-07-06,32.05,32.25,31.65,31.95,337915,26.7628110649655,26.9298176862757,26.428797822345,26.6793077543104,404672.578067761,0.0,1.0
2017-07-07,32.5,32.65,31.95,32.15,179422,27.1385759629135,27.2638309288962,26.6793077543104,26.8463143756206,214868.127493819,0.0,1.0
2017-07-10,32.8,33.15,32.25,32.5,242802,27.3890858948789,27.6813474821718,26.9298176862757,27.1385759629135,290769.309737681,0.0,1.0
2017-07-11,32.8,33.05,32.55,32.85,255397,27.3890858948789,27.5978441715167,27.1803276182411,27.4308375502065,305852.544044425,0.0,1.0
2017-07-12,33.45,33.575,33.05,33.05,375303,27.9318574141372,28.0362365524561,27.5978441715167,27.5978441715167,449446.850736324,0.0,1.0
2017-07-13,33.3,33.5,33.0,33.5,272751,27.8066024481545,27.9736090694647,27.5560925161891,27.9736090694647,326634.953584659,0.0,1.0
2017-07-14,33.7,33.75,33.05,33.3,293134,28.140615690775,28.1823673461025,27.5978441715167,27.8066024481545,351044.764213826,0.0,1.0
2017-07-17,33.85,33.9,33.325,33.75,227191,28.2658706567576,28.3076223120852,27.8274782758183,28.1823673461025,272074.24258702,0.0,1.0
2017-07-18,34.05,34.05,33.45,33.95,247282,28.4328772780679,28.4328772780679,27.9318574141372,28.3493739674128,296134.366481962,0.0,1.0
2017-07-19,35.0,35.25,33.95,34.2,470124,29.2261587292915,29.4349170059293,28.3493739674128,28.5581322440506,563000.432332179,0.0,1.0
2017-07-20,33.25,34.9,31.4,34.75,1003100,27.7648507928269,29.1426554186364,26.2200395457072,29.0174004526537,1201269.73664907,0.0,1.0
2017-07-21,33.5,33.9,33.2,33.35,517976,27.9736090694647,28.3076223120852,27.7230991374994,27.848354103482,620305.944682026,0.0,1.0
2017-07-24,33.8,33.975,33.35,33.6,414826,28.2241190014301,28.3702497950765,27.848354103482,28.0571123801198,496777.908259583,0.0,1.0
2017-07-25,34.3,34.3,33.05,33.65,498044,28.6416355547057,28.6416355547057,27.5978441715167,28.0988640354474,596436.232399213,0.0,1.0
2017-07-26,33.65,34.5,33.55,34.5,268997,28.0988640354474,28.8086421760159,28.0153607247923,28.8086421760159,322139.323446706,0.0,1.0
2017-07-27,33.6,33.8,33.35,33.7,268072,28.0571123801198,28.2241190014301,27.848354103482,28.140615690775,321031.582935889,0.0,1.0
2017-07-28,33.25,33.45,33.1,33.35,153455,27.7648507928269,27.9318574141372,27.6395958268442,27.848354103482,183771.156851245,0.0,1.0
2017-07-31,33.65,33.75,33.25,33.35,303734,28.0988640354474,28.1823673461025,27.7648507928269,27.848354103482,363738.871689133,0.0,1.0
2017-08-01,33.8,34.4,33.55,33.95,295486,28.2241190014301,28.7251388653608,28.0153607247923,28.3493739674128,353861.419004573,0.0,1.0
2017-08-02,33.5,34.05,33.3,33.75,254468,27.9736090694647,28.4328772780679,27.8066024481545,28.1823673461025,304740.013304373,0.0,1.0
2017-08-03,33.05,33.5,32.9,33.45,236008,27.5978441715167,27.9736090694647,27.472589205534,27.9318574141372,282633.105380395,0.0,1.0
2017-08-04,32.95,33.2,32.8,33.1,239215,27.5143408608616,27.7230991374994,27.3890858948789,27.6395958268442,286473.67167033,0.0,1.0
2017-08-07,32.8,33.2,32.7,33.0,268337,27.3890858948789,27.7230991374994,27.3055825842238,27.5560925161891,321348.935622772,0.0,1.0
2017-08-08,32.7,33.3,32.7,32.9,177509,27.3055825842238,27.8066024481545,27.3055825842238,27.472589205534,212577.200361719,0.0,1.0
2017-08-09,32.5,32.85,32.15,32.55,208758,27.1385759629135,27.4308375502065,26.8463143756206,27.1803276182411,249999.668710385,0.0,1.0
2017-08-10,32.25,32.65,32.2,32.3,244098,26.9298176862757,27.2638309288962,26.8880660309482,26.9715693416033,292321.344010134,0.0,1.0
2017-08-11,31.95,32.5,31.9,32.05,264032,26.6793077543104,27.1385759629135,26.6375560989828,26.7628110649655,316193.451407564,0.0,1.0
2017-08-14,32.4,32.55,32.2,32.25,203467,27.0550726522584,27.1803276182411,26.8880660309482,26.9298176862757,243663.392988513,0.0,1.0
2017-08-15,31.85,32.6,31.8,32.35,173373,26.5958044436553,27.2220792735687,26.5540527883277,27.0133209969309,207624.103331731,0.0,1.0
2017-08-16,32.15,32.35,31.925,32.0,216427,26.8463143756206,27.0133209969309,26.6584319266466,26.7210594096379,259183.735713039,0.0,1.0
2017-08-17,31.3,32.2,31.25,32.0,319859,26.1365362350521,26.8880660309482,26.0947845797246,26.7210594096379,383049.483296616,0.0,1.0
2017-08-18,31.35,31.6,30.8,31.0,213341,26.1782878903797,26.3870461670175,25.7190196817765,25.8860263030868,255488.073857491,0.0,1.0
2017-08-21,31.3,31.7,31.1862,31.3,205717,26.1365362350521,26.4705494776726,26.0415094675266,26.1365362350521,246357.896933743,0.0,1.0
2017-08-22,31.75,31.85,31.4,31.4,175970,26.5123011330002,26.5958044436553,26.2200395457072,26.2200395457072,210734.159663181,0.0,1.0
2017-08-23,31.6,31.85,31.55,31.6,244978,26.3870461670175,26.5958044436553,26.3452945116899,26.3870461670175,293375.194442046,0.0,1.0
2017-08-24,31.5,31.8,31.3,31.8,178851,26.3035428563624,26.5540527883277,26.1365362350521,26.5540527883277,214184.322270385,0.0,1.0
2017-08-25,31.85,31.975,31.5,31.65,131566,26.5958044436553,26.7001835819742,26.3035428563624,26.428797822345,157557.824914736,0.0,1.0
2017-08-28,31.85,31.925,31.55,31.85,180794,26.5958044436553,26.6584319266466,26.3452945116899,26.5958044436553,216511.176121755,0.0,1.0
2017-08-29,31.8,32.1,31.4,31.45,292960,26.5540527883277,26.8045627202931,26.2200395457072,26.2617912010348,350836.389242062,0.0,1.0
2017-08-30,32.1,32.2,31.75,31.8,225488,26.8045627202931,26.8880660309482,26.5123011330002,26.5540527883277,270034.802489807,0.0,1.0
2017-08-31,32.5,32.575,32.0,32.25,203135,27.1385759629135,27.2012034459049,26.7210594096379,26.9298176862757,243265.803961928,0.0,1.0
2017-09-01,32.85,32.9,32.5,32.5,143336,27.4308375502065,27.472589205534,27.1385759629135,27.1385759629135,171653.074441562,0.0,1.0
2017-09-05,32.45,32.9,32.2,32.8,185047,27.096824307586,27.472589205534,26.8880660309482,27.3890858948789,221604.387356894,0.0,1.0
2017-09-06,32.1,32.65,32.0,32.65,133555,26.8045627202931,27.2638309288962,26.7210594096379,27.2638309288962,159939.76640232,0.0,1.0
2017-09-07,31.95,32.15,31.75,32.1,103375,26.6793077543104,26.8463143756206,26.5123011330002,26.8045627202931,123797.486816965,0.0,1.0
2017-09-08,31.95,32.2,31.65,31.9,109909,26.6793077543104,26.8880660309482,26.428797822345,26.6375560989828,131622.326273914,0.0,1.0
2017-09-11,32.55,32.575,32.05,32.25,106771,27.1803276182411,27.2012034459049,26.7628110649655,26.9298176862757,127864.391438299,0.0,1.0
2017-09-12,32.6,32.7,32.5,32.65,174051,27.2220792735687,27.3055825842238,27.1385759629135,27.2638309288962,208436.047187227,0.0,1.0
2017-09-13,32.4,32.575,32.25,32.5,212030,27.0550726522584,27.2012034459049,26.9298176862757,27.1385759629135,253918.076225404,0.0,1.0
2017-09-14,32.4,32.45,32.2,32.3,157072,27.0550726522584,27.096824307586,26.8880660309482,26.9715693416033,188102.721637866,0.0,1.0
2017-09-15,32.6,32.6,32.3,32.45,418478,27.2220792735687,27.2220792735687,26.9715693416033,27.096824307586,501151.387552019,0.0,1.0
2017-09-18,33.15,33.25,32.75,32.75,233815,27.6813474821718,27.7648507928269,27.3473342395513,27.3473342395513,280006.862201777,0.0,1.0
2017-09-19,33.6,33.6,33.05,33.15,199727,28.0571123801198,28.0571123801198,27.5978441715167,27.6813474821718,239184.528652886,0.0,1.0
2017-09-20,33.35,33.65,33.25,33.55,196385,27.848354103482,28.0988640354474,27.7648507928269,28.0153607247923,235182.292126237,0.0,1.0
2017-09-21,33.35,33.55,33.1205,33.35,173763,27.848354103482,28.0153607247923,27.6567140055285,27.848354103482,208091.150682238,0.0,1.0
2017-09-22,33.6,33.75,33.2478,33.35,105034,28.0571123801198,28.1823673461025,27.7630137199925,27.848354103482,125784.234392582,0.0,1.0
2017-09-25,33.3,33.5,33.0,33.45,233484,27.8066024481545,27.9736090694647,27.5560925161891,27.9318574141372,279610.470732501,0.0,1.0
2017-09-26,33.75,33.8,33.45,33.5,184165,28.1823673461025,28.2241190014301,27.9318574141372,27.9736090694647,220548.141810364,0.0,1.0
2017-09-27,34.45,34.575,33.65,34.05,336337,28.7668905206884,28.8712696590073,28.0988640354474,28.4328772780679,402782.832634173,0.0,1.0
2017-09-28,34.55,34.6,33.9,34.3,328022,28.8503938313435,28.892145486671,28.3076223120852,28.6416355547057,392825.143609911,0.0,1.0
2017-09-29,34.15,34.55,34.1,34.5,226303,28.516380588723,28.8503938313435,28.4746289333954,28.8086421760159,271010.811696635,0.0,1.0
2017-10-02,35.0,35.0,34.25,34.3,295813,29.2261587292915,29.2261587292915,28.5998838993781,28.6416355547057,354253.020244614,0.0,1.0
2017-10-03,35.2,35.3,34.8,35.0,292484,29.3931653506017,29.4766686612569,29.0591521079813,29.2261587292915,350266.351962983,0.0,1.0
2017-10-04,35.45,35.45,35.05,35.25,164979,29.6019236272395,29.6019236272395,29.2679103846191,29.4349170059293,197571.807280059,0.0,1.0
2017-10-05,35.55,35.65,35.35,35.55,163453,29.6854269378947,29.7689302485498,29.5184203165844,29.6854269378947,195744.334826538,0.0,1.0
2017-10-06,35.35,35.6,35.25,35.5,184897,29.5184203165844,29.7271785932222,29.4349170059293,29.6436752825671,221424.753760546,0.0,1.0
2017-10-09,35.4,35.55,35.15,35.35,235576,29.560171971912,29.6854269378947,29.3514136952742,29.5184203165844,282115.760622911,0.0,1.0
2017-10-10,35.45,35.6,35.3,35.4,179866,29.6019236272395,29.7271785932222,29.4766686612569,29.560171971912,215399.842939011,0.0,1.0
2017-10-11,35.4,35.65,35.3,35.55,293067,29.560171971912,29.7689302485498,29.4766686612569,29.6854269378947,350964.527874124,0.0,1.0
2017-10-12,35.5,35.6,35.25,35.4,201940,29.6436752825671,29.7271785932222,29.4349170059293,29.560171971912,241834.722977683,0.0,1.0
2017-10-13,35.5,35.75,35.375,35.65,150024,29.6436752825671,29.8524335592049,29.5392961442482,29.7689302485498,179662.337724096,0.0,1.0
2017-10-16,35.5,35.8,35.35,35.6,207581,29.6436752825671,29.8941852145324,29.5184203165844,29.7271785932222,248590.143757702,0.0,1.0
2017-10-17,35.3,35.55,35.15,35.55,245517,29.4766686612569,29.6854269378947,29.3514136952742,29.6854269378947,294020.677831592,0.0,1.0
2017-10-18,35.6,35.75,35.4,35.55,439249,29.7271785932222,29.8524335592049,29.560171971912,29.6854269378947,526025.850417076,0.0,1.0
2017-10-19,31.0,33.65,29.95,33.25,1301853,25.8860263030868,28.0988640354474,25.009241541208,27.7648507928269,1559043.57538212,0.0,1.0
2017-10-20,30.5,31.35,30.15,31.3,700535,25.4685097498112,26.1782878903797,25.1762481625183,26.1365362350521,838930.809454149,0.0,1.0
2017-10-23,30.5,30.8,30.2,30.8,493720,25.4685097498112,25.7190196817765,25.2179998178458,25.7190196817765,591257.994595135,0.0,1.0
2017-10-24,30.3,30.6,30.2,30.55,491116,25.3015031285009,25.5520130604663,25.2179998178458,25.5102614051387,588139.555362523,0.0,1.0
2017-10-25,30.7,31.0,30.05,30.1,350224,25.6355163711214,25.8860263030868,25.0927448518631,25.1344965071907,419413.310984134,0.0,1.0
2017-10-26,30.45,30.9,30.35,30.8,383885,25.4267580944836,25.8025229924316,25.3432547838285,25.7190196817765,459724.287562087,0.0,1.0
2017-10-27,30.8,30.8,30.3,30.4,290115,25.7190196817765,25.7190196817765,25.3015031285009,25.385006439156,347429.338697982,0.0,1.0
2017-10-30,30.55,30.75,30.4,30.5,307656,25.5102614051387,25.677268026449,25.385006439156,25.4685097498112,368435.691454997,0.0,1.0
2017-10-31,30.95,31.2,30.5,30.65,399502,25.8442746477592,26.053032924397,25.4685097498112,25.5937647157938,478426.540056602,0.0,1.0
2017-11-01,30.15,31.2,30.15,31.2,330387,25.1762481625183,26.053032924397,25.1762481625183,26.053032924397,395657.366645675,0.0,1.0
2017-11-02,30.0,30.35,29.75,30.0,391810,25.0509931965356,25.3432547838285,24.8422349198978,25.0509931965356,469214.929235842,0.0,1.0
2017-11-03,29.55,30.25,29.45,30.1,274636,24.6752282985875,25.2597514731734,24.5917249879324,25.1344965071907,328892.349112108,0.0,1.0
2017-11-06,29.95,30.1,29.45,29.55,394983,25.009241541208,25.1344965071907,24.5917249879324,24.6752282985875,473014.778577271,0.0,1.0
2017-11-07,29.25,30.1,29.15,29.9,484217,24.4247183666222,25.1344965071907,24.3412150559671,24.9674898858805,579877.607487791,0.0,1.0
2017-11-08,29.6,29.65,29.15,29.35,648469,24.7169799539151,24.7587316092427,24.3412150559671,24.5082216772773,776578.790604214,0.0,1.0
2017-11-09,29.95,30.1,29.3,29.4,354498,25.009241541208,25.1344965071907,24.4664700219497,24.5499733326049,424531.670922763,0.0,1.0
2017-11-10,30.15,30.375,29.95,29.95,234636,25.1762481625183,25.3641306114923,25.009241541208,25.009241541208,280990.056752459,0.0,1.0
2017-11-13,29.95,30.2,29.8,30.0,269063,25.009241541208,25.2179998178458,24.8839865752253,25.0509931965356,322218.362229099,0.0,1.0
2017-11-14,29.95,30.1,29.75,29.85,210258,25.009241541208,25.1344965071907,24.8422349198978,24.9257382305529,251796.004673872,0.0,1.0
2017-11-15,29.6,30.095,29.6,29.65,242265,24.7169799539151,25.1303213416579,24.7169799539151,24.7587316092427,290126.221462753,0.0,1.0
2017-11-16,30.05,30.25,29.7,29.7,406117,25.0927448518631,25.2597514731734,24.8004832645702,24.8004832645702,486348.38165558,0.0,1.0
2017-11-17,30.5,30.8,29.9,29.9,305370,25.4685097498112,25.7190196817765,24.9674898858805,24.9674898858805,365698.075446642,0.0,1.0
2017-11-20,30.65,30.75,30.35,30.55,255888,25.5937647157938,25.677268026449,25.3432547838285,25.5102614051387,306440.544683141,0.0,1.0
2017-11-21,31.15,31.3,30.85,30.9,294763,26.0112812690694,26.1365362350521,25.7607713371041,25.8025229924316,352995.585070174,0.0,1.0
2017-11-22,30.8,31.3,30.75,31.2,220820,25.7190196817765,26.1365362350521,25.677268026449,26.053032924397,264444.604971437,0.0,1.0
2017-11-24,31.05,31.25,30.9,31.0,133147,25.9277779584143,26.0947845797246,25.8025229924316,25.8860263030868,159451.163020251,0.0,1.0
2017-11-27,30.85,31.2,30.67,31.05,358358,25.7607713371041,26.053032924397,25.6104653779249,25.9277779584143,429154.242135468,0.0,1.0
2017-11-28,30.95,31.175,30.75,30.9,229241,25.8442746477592,26.0321570967332,25.677268026449,25.8025229924316,274529.235070452,0.0,1.0
2017-11-29,30.95,31.58,30.7,31.05,361939,25.8442746477592,26.3703455048864,25.6355163711214,25.9277779584143,433442.694858966,0.0,1.0
2017-11-30,30.5,31.0,30.45,30.95,334845,25.4685097498112,25.8860263030868,25.4267580944836,25.8442746477592,400996.077129158,0.0,1.0
2017-12-01,30.0,30.75,29.21,30.65,378921,25.0509931965356,25.677268026449,24.3913170423601,25.5937647157938,453779.613080254,0.0,1.0
2017-12-04,30.0,30.65,29.8,30.15,475675,25.0509931965356,25.5937647157938,24.8839865752253,25.1762481625183,569648.072954388,0.0,1.0
2017-12-05,29.7,30.5,29.65,30.1,426813,24.8004832645702,25.4685097498112,24.7587316092427,25.1344965071907,511133.027722461,0.0,1.0
2017-12-06,29.5,29.9,29.5,29.6,193481,24.63347664326,24.9674898858805,24.63347664326,24.7169799539151,231704.585700926,0.0,1.0
2017-12-07,29.45,30.1,29.4,29.5,244392,24.5917249879324,25.1344965071907,24.5499733326049,24.63347664326,292673.425858978,0.0,1.0
2017-12-08,29.45,29.75,29.4,29.65,182050,24.5917249879324,24.8422349198978,24.5499733326049,24.7587316092427,218015.308101848,0.0,1.0
2017-12-11,29.45,29.75,29.35,29.55,213501,24.5917249879324,24.8422349198978,24.5082216772773,24.6752282985875,255679.68302693,0.0,1.0
2017-12-12,29.55,29.75,29.2,29.45,220260,24.6752282985875,24.8422349198978,24.3829667112946,24.5917249879324,263773.972878402,0.0,1.0
2017-12-13,29.55,29.95,29.45,29.6,220662,24.6752282985875,25.009241541208,24.5917249879324,24.7169799539151,264255.390916617,0.0,1.0
2017-12-14,29.25,29.65,29.2,29.55,251552,24.4247183666222,24.7587316092427,24.3829667112946,24.6752282985875,301247.936191354,0.0,1.0
2017-12-15,29.75,30.1,29.35,29.35,697621,24.8422349198978,25.1344965071907,24.5082216772773,24.5082216772773,835441.127455749,0.0,1.0
2017-12-18,30.25,30.6,30.0,30.0,238566,25.2597514731734,25.5520130604663,25.0509931965356,25.0509931965356,285696.456976794,0.0,1.0
2017-12-19,29.5,30.35,29.45,30.3,364719,24.63347664326,25.3432547838285,24.5917249879324,25.3015031285009,436771.904177961,0.0,1.0
2017-12-20,30.0,30.3,29.65,29.65,260983,25.0509931965356,25.3015031285009,24.7587316092427,24.7587316092427,312542.09917245,0.0,1.0
2017-12-21,29.95,30.35,29.9,30.15,220297,25.009241541208,25.3432547838285,24.9674898858805,25.1762481625183,263818.282498835,0.0,1.0
2017-12-22,29.6,30.1,29.6,30.05,110379,24.7169799539151,25.1344965071907,24.7169799539151,25.0927448518631,132185.17820914,0.0,1.0
2017-12-26,29.3,29.55,29.0,29.45,244426,24.4664700219497,24.6752282985875,24.2159600899844,24.5917249879324,292714.142807484,0.0,1.0
2017-12-27,29.25,29.35,29.0,29.2,255664,24.4247183666222,24.5082216772773,24.2159600899844,24.3829667112946,306172.291845926,0.0,1.0
2017-12-28,29.15,29.38,29.05,29.2,216693,24.3412150559671,24.5332726704738,24.2577117453119,24.3829667112946,259502.28595723,0.0,1.0
2017-12-29,29.1,29.45,29.1,29.2,207489,24.2994634006395,24.5917249879324,24.2994634006395,24.3829667112946,248479.968485275,0.0,1.0
2018-01-02,29.05,29.2,28.75,29.2,505159,24.2577117453119,24.3829667112946,24.0072018133466,24.3829667112946,604956.852652687,0.0,1.0
2018-01-03,29.6,29.65,29.0,29.0,333389,24.7169799539151,24.7587316092427,24.2159600899844,24.2159600899844,399252.433687267,0.0,1.0
2018-01-04,29.65,30.03,29.6,29.65,239217,24.7587316092427,25.0760441897321,24.7169799539151,24.7587316092427,286476.066784947,0.0,1.0
2018-01-05,29.95,30.23,29.75,29.75,199708,25.009241541208,25.2430508110423,24.8422349198978,24.8422349198978,239161.775064015,0.0,1.0
2018-01-08,30.1,30.15,29.55,30.0,308638,25.1344965071907,25.1762481625183,24.6752282985875,25.0509931965356,369611.692732426,0.0,1.0
2018-01-09,30.35,30.45,29.9,30.2,442268,25.3432547838285,25.4267580944836,24.9674898858805,25.2179998178458,529641.27593292,0.0,1.0
2018-01-10,29.95,30.3,29.65,30.3,252933,25.009241541208,25.3015031285009,24.7587316092427,25.3015031285009,302901.762835071,0.0,1.0
2018-01-11,30.25,30.4,29.95,29.95,275614,25.2597514731734,25.385006439156,25.009241541208,25.009241541208,330063.5601603,0.0,1.0
2018-01-12,30.65,31.1,30.35,30.35,254626,25.5937647157938,25.9695296137419,25.3432547838285,25.3432547838285,304929.227359194,0.0,1.0
2018-01-16,30.3,31.2,30.25,30.8,205431,25.3015031285009,26.053032924397,25.2597514731734,25.7190196817765,246015.395543371,0.0,1.0
2018-01-17,30.95,31.0,30.3,30.45,319867,25.8442746477592,25.8860263030868,25.3015031285009,25.4267580944836,383059.063755088,0.0,1.0
2018-01-18,31.0,31.25,30.65,30.65,451110,25.8860263030868,26.0947845797246,25.5937647157938,25.5937647157938,540230.077659019,0.0,1.0
2018-01-19,30.95,31.1,30.65,30.9,458431,25.8442746477592,25.9695296137419,25.5937647157938,25.8025229924316,548997.394718145,0.0,1.0
2018-01-22,29.95,30.65,29.6,30.65,407486,25.009241541208,25.5937647157938,24.7169799539151,25.5937647157938,487987.837611588,0.0,1.0
2018-01-23,29.6,29.95,29.55,29.85,289511,24.7169799539151,25.009241541208,24.6752282985875,24.9257382305529,346706.014083351,0.0,1.0
2018-01-24,29.05,29.75,29.0,29.7,354587,24.2577117453119,24.8422349198978,24.2159600899844,24.8004832645702,424638.253523263,0.0,1.0
2018-01-25,28.6,29.35,28.45,29.15,452195,23.8819468473639,24.5082216772773,23.7566918813812,24.3412150559671,541529.427339276,0.0,1.0
2018-01-26,28.55,28.75,28.5,28.75,283095,23.8401951920364,24.0072018133466,23.7984435367088,24.0072018133466,339022.486388863,0.0,1.0
2018-01-29,28.3,28.9,28.25,28.4,412886,23.6314369153986,24.1324567793293,23.589685260071,23.7149402260537,494454.64708014,0.0,1.0
2018-01-30,28.8,28.9,28.06,28.15,508506,24.0489534686742,24.1324567793293,23.4310289698263,23.5061819494159,608965.076965878,0.0,1.0
2018-01-31,28.95,29.3,28.6,29.0,586608,24.1742084346568,24.4664700219497,23.8819468473639,24.2159600899844,702496.697912711,0.0,1.0
2018-02-01,29.2,29.35,28.45,28.85,508433,24.3829667112946,24.5082216772773,23.7566918813812,24.0907051240017,608877.655282323,0.0,1.0
2018-02-02,28.65,29.1,28.65,28.95,389021,23.9236985026915,24.2994634006395,23.9236985026915,24.1742084346568,465874.941901065,0.0,1.0
2018-02-05,27.6,28.6,27.55,28.35,509913,23.0469137408127,23.8819468473639,23.0051620854852,23.6731885707261,610650.04009963,0.0,1.0
2018-02-06,27.9,27.95,27.05,27.2,441394,23.2974236727781,23.3391753281056,22.5876455322096,22.7129004981923,528594.610844861,0.0,1.0
2018-02-07,27.8,28.1,27.7,27.8,403851,23.213920362123,23.4644302940883,23.1304170514678,23.213920362123,483634.716793404,0.0,1.0
2018-02-08,29.25,30.0,28.55,28.75,907518,24.4247183666222,25.0509931965356,23.8401951920364,24.0072018133466,1086804.81394108,0.0,1.0
2018-02-09,29.35,29.75,28.95,29.4,695508,24.5082216772773,24.8422349198978,24.1742084346568,24.5499733326049,832910.688861852,0.0,1.0
2018-02-12,29.15,29.5,28.7,29.3,481322,24.3412150559671,24.63347664326,23.965450158019,24.4664700219497,576410.679078261,0.0,1.0
2018-02-13,28.85,29.25,28.7,29.1,391967,24.0907051240017,24.4247183666222,23.965450158019,24.2994634006395,469402.945733354,0.0,1.0
2018-02-14,29.2,29.4,28.65,28.65,392383,24.3829667112946,24.5499733326049,23.9236985026915,23.9236985026915,469901.129573895,0.0,1.0
2018-02-15,29.75,29.85,29.15,29.3,378757,24.8422349198978,24.9257382305529,24.3412150559671,24.4664700219497,453583.21368158,0.0,1.0
2018-02-16,29.7,29.85,29.5,29.6,821312,24.8004832645702,24.9257382305529,24.63347664326,24.7169799539151,983568.188562181,0.0,1.0
2018-02-20,30.05,30.45,29.55,29.6,495399,25.0927448518631,25.4267580944836,24.6752282985875,24.7169799539151,593268.693316932,0.0,1.0
2018-02-21,29.8,30.28,29.58,30.05,366295,24.8839865752253,25.2848024663699,24.7002792917841,25.0927448518631,438659.254496932,0.0,1.0
2018-02-22,29.85,30.45,29.8,29.95,304404,24.9257382305529,25.4267580944836,24.8839865752253,25.009241541208,364541.235086157,0.0,1.0
2018-02-23,30.0,30.1,29.7,30.1,272342,25.0509931965356,25.1344965071907,24.8004832645702,25.1344965071907,326145.152645281,0.0,1.0
2018-02-26,30.45,30.5,29.9,30.0,281194,25.4267580944836,25.4685097498112,24.9674898858805,25.0509931965356,336745.929944472,0.0,1.0
2018-02-27,30.25,30.7,30.2,30.35,213208,25.2597514731734,25.6355163711214,25.2179998178458,25.3432547838285,255328.798735395,0.0,1.0
2018-02-28,30.0,30.5,29.85,30.35,334163,25.0509931965356,25.4685097498112,24.9257382305529,25.3432547838285,400179.343044426,0.0,1.0
2018-03-01,29.65,30.3,29.6,29.95,262390,24.7587316092427,25.3015031285009,24.7169799539151,25.009241541208,314227.0623062,0.0,1.0
2018-03-02,30.15,30.3,29.3,29.5,247202,25.1762481625183,25.3015031285009,24.4664700219497,24.63347664326,296038.561897242,0.0,1.0
2018-03-05,30.4,30.6,30.05,30.05,241072,25.385006439156,25.5520130604663,25.0927448518631,25.0927448518631,288697.535593127,0.0,1.0
2018-03-06,30.8,30.85,30.2,30.45,342197,25.7190196817765,25.7607713371041,25.2179998178458,25.4267580944836,409800.518464862,0.0,1.0
2018-03-07,31.05,31.15,30.55,30.55,300724,25.9277779584143,26.0112812690694,25.5102614051387,25.5102614051387,360134.22418907,0.0,1.0
2018-03-08,31.4,31.75,31.1,31.35,324303,26.2200395457072,26.5123011330002,25.9695296137419,26.1782878903797,388371.427977774,0.0,1.0
2018-03-09,31.8,32.0,31.45,31.65,419791,26.5540527883277,26.7210594096379,26.2617912010348,26.428797822345,502723.780298725,0.0,1.0
2018-03-12,32.15,32.5,31.65,31.8,731863,26.8463143756206,27.1385759629135,26.428797822345,26.5540527883277,876447.884830227,0.0,1.0
2018-03-13,31.8,32.53,31.8,32.2,727449,26.5540527883277,27.1636269561101,26.5540527883277,26.8880660309482,871161.86686834,0.0,1.0
2018-03-14,31.35,31.95,31.3,31.95,387816,26.1782878903797,26.6793077543104,26.1365362350521,26.6793077543104,464431.885343731,0.0,1.0
2018-03-15,31.65,31.8,31.2,31.45,801072,26.428797822345,26.5540527883277,26.053032924397,26.2617912010348,959329.6286282,0.0,1.0
2018-03-16,32.15,32.25,31.6,31.7,654048,26.8463143756206,26.9298176862757,26.3870461670175,26.4705494776726,783259.962831077,0.0,1.0
2018-03-19,31.75,32.3,31.5,32.05,355627,26.5123011330002,26.9715693416033,26.3035428563624,26.7628110649655,425883.713124613,0.0,1.0
2018-03-20,31.7,31.95,31.5,31.7,245500,26.4705494776726,26.6793077543104,26.3035428563624,26.4705494776726,294000.319357339,0.0,1.0
2018-03-21,31.65,32.0,31.55,31.65,249014,26.428797822345,26.7210594096379,26.3452945116899,26.428797822345,298208.535741135,0.0,1.0
2018-03-22,30.9,31.65,30.9,31.5,307741,25.8025229924316,26.428797822345,25.8025229924316,26.3035428563624,368537.483826261,0.0,1.0
2018-03-23,30.1,30.95,30.0,30.95,369022,25.1344965071907,25.8442746477592,25.0509931965356,25.8442746477592,441924.993278551,0.0,1.0
2018-03-26,30.6,30.7,30.05,30.5,314942,25.5520130604663,25.6355163711214,25.0927448518631,25.4685097498112,377161.094008306,0.0,1.0
2018-03-27,29.7,30.6,29.65,30.6,346133,24.8004832645702,25.5520130604663,24.7587316092427,25.5520130604663,414514.104033051,0.0,1.0
2018-03-28,29.3,29.85,28.99,29.55,541477,24.5917249879324,25.0533443989687,24.331539501712,24.8015519929489,645146.938971763,0.15,1.0
2018-03-29,29.85,30.0,29.35,29.5,329120,25.0533443989687,25.1792406019786,24.6336903889357,24.7595865919456,392132.556977279,0.0,1.0
2018-04-02,29.15,29.75,29.0,29.7,304048,24.4658287849225,24.9694135969621,24.3399325819126,24.9274481959588,362260.329617854,0.0,1.0
2018-04-03,29.55,29.7,29.1,29.35,263713,24.8015519929489,24.9274481959588,24.4238633839192,24.6336903889357,314202.883441144,0.0,1.0
2018-04-04,29.65,29.75,29.15,29.25,225646,24.8854827949555,24.9694135969621,24.4658287849225,24.5497595869291,268847.663319443,0.0,1.0
2018-04-05,29.6,30.05,29.55,29.8,224828,24.8435173939522,25.2212060029819,24.8015519929489,25.0113789979654,267873.050923942,0.0,1.0
2018-04-06,29.1,29.75,28.95,29.4,278224,24.4238633839192,24.9694135969621,24.2979671809093,24.675655789939,331492.126070876,0.0,1.0
2018-04-09,29.05,29.6,29.0,29.25,189920,24.3818979829159,24.8435173939522,24.3399325819126,24.5497595869291,226281.645664575,0.0,1.0
2018-04-10,29.7,29.75,29.3,29.4,431840,24.9274481959588,24.9694135969621,24.5917249879324,24.675655789939,514519.091532172,0.0,1.0
2018-04-11,30.2,30.25,29.6,29.6,189369,25.3471022059918,25.3890676069951,24.8435173939522,24.8435173939522,225625.152473962,0.0,1.0
2018-04-12,30.35,30.5,30.15,30.25,127647,25.4729984090017,25.5988946120116,25.3051368049885,25.3890676069951,152086.000548368,0.0,1.0
2018-04-13,30.6,30.88,30.43,30.5,166570,25.6828254140182,25.9178316596366,25.5401430506069,25.5988946120116,198461.108458026,0.0,1.0
2018-04-16,30.75,30.85,30.58,30.75,615231,25.8087216170281,25.8926524190347,25.6660392536168,25.8087216170281,733021.709898178,0.0,1.0
2018-04-17,31.25,31.4,30.8,30.85,340347,26.228375627061,26.3542718300709,25.8506870180314,25.8926524190347,405509.052532652,0.0,1.0
2018-04-18,31.3,31.5,31.2,31.3,247561,26.2703410280643,26.4382026320775,26.1864102260577,26.2703410280643,294958.458731929,0.0,1.0
2018-04-19,30.9,31.3,30.9,31.2,193810,25.9346178200379,26.2703410280643,25.9346178200379,26.1864102260577,230916.41610284,0.0,1.0
2018-04-20,30.7,31.0,30.6,30.8,212542,25.7667562160248,26.0185486220445,25.6828254140182,25.8506870180314,253234.801668282,0.0,1.0
2018-04-23,30.4,30.95,30.35,30.85,140953,25.514963810005,25.9765832210412,25.4729984090017,25.8926524190347,167939.536654164,0.0,1.0
2018-04-24,30.4,30.9,30.2,30.65,194677,25.514963810005,25.9346178200379,25.3471022059918,25.7247908150215,231949.409925455,0.0,1.0
2018-04-25,30.55,30.85,30.05,30.35,216724,25.6408600130149,25.8926524190347,25.2212060029819,25.4729984090017,258217.47775384,0.0,1.0
2018-04-26,27.65,29.0,26.85,28.45,736389,23.2068667548236,24.3399325819126,22.5354203387708,23.8783131708764,877376.341455827,0.0,1.0
2018-04-27,26.65,27.55,26.6,27.55,745852,22.3675587347576,23.122935952817,22.3255933337543,23.122935952817,888651.105635083,0.0,1.0
2018-04-30,26.3,26.95,26.1,26.75,600891,22.0738009277346,22.6193511407774,21.9059393237214,22.4514895367642,715936.206534498,0.0,1.0
2018-05-01,26.7,26.75,25.75,26.2,505692,22.4095241357609,22.4514895367642,21.6121815166983,21.989870125728,602510.625312819,0.0,1.0
2018-05-02,26.5,27.0,26.45,26.85,386385,22.2416625317478,22.6613165417807,22.1996971307445,22.5354203387708,460361.381950856,0.0,1.0
2018-05-03,26.7,26.83,26.2,26.5,335045,22.4095241357609,22.5186341783695,21.989870125728,22.2416625317478,399191.943827336,0.0,1.0
2018-05-04,26.8,27.15,26.6,26.65,329632,22.4934549377675,22.7872127447906,22.3255933337543,22.3675587347576,392742.583317741,0.0,1.0
2018-05-07,26.75,26.9,26.6,26.85,450325,22.4514895367642,22.5773857397741,22.3255933337543,22.5354203387708,536543.187046651,0.0,1.0
2018-05-08,27.0,27.3,26.7,26.85,303677,22.6613165417807,22.9131089478005,22.4095241357609,22.5354203387708,361818.298812559,0.0,1.0
2018-05-09,27.25,27.35,27.03,27.1,284103,22.8711435467972,22.9550743488038,22.6864957823827,22.7452473437873,338496.705866906,0.0,1.0
2018-05-10,27.2,27.33,27.1,27.2,244444,22.8291781457939,22.9382881884025,22.7452473437873,22.8291781457939,291244.685092836,0.0,1.0
2018-05-11,27.05,27.45,27.0,27.25,254709,22.703281942784,23.0390051508104,22.6613165417807,22.8711435467972,303474.998344452,0.0,1.0
2018-05-14,26.95,27.45,26.85,27.1,320640,22.6193511407774,23.0390051508104,22.5354203387708,22.7452473437873,382028.995713403,0.0,1.0
2018-05-15,26.95,27.1,26.8,26.95,274452,22.6193511407774,22.7452473437873,22.4934549377675,22.6193511407774,326997.947640765,0.0,1.0
2018-05-16,27.55,27.7,26.95,27.1,255998,23.122935952817,23.2488321558269,22.6193511407774,22.7452473437873,305010.787314869,0.0,1.0
2018-05-17,27.5,27.78,27.38,27.55,385627,23.0809705518137,23.3159767974322,22.9802535894058,23.122935952817,459458.257017129,0.0,1.0
2018-05-18,27.45,27.65,27.35,27.6,233106,23.0390051508104,23.2068667548236,22.9550743488038,23.1649013538203,277735.937733185,0.0,1.0
2018-05-21,27.4,27.75,27.3,27.5,506978,22.9970397498071,23.2907975568302,22.9131089478005,23.0809705518137,604042.839910146,0.0,1.0
2018-05-22,27.5,27.68,27.45,27.45,230688,23.0809705518137,23.2320459954256,23.0390051508104,23.0390051508104,274854.993023744,0.0,1.0
2018-05-23,27.4,27.7,27.3,27.4,224581,22.9970397498071,23.2488321558269,22.9131089478005,22.9970397498071,267578.760872978,0.0,1.0
2018-05-24,27.4,27.55,26.95,27.4,311852,22.9970397498071,23.122935952817,22.6193511407774,22.9970397498071,371558.465479092,0.0,1.0
2018-05-25,27.7,27.8,27.35,27.35,188669,23.2488321558269,23.3327629578335,22.9550743488038,22.9550743488038,224791.132086614,0.0,1.0
2018-05-29,27.75,27.85,27.45,27.45,252267,23.2907975568302,23.3747283588368,23.0390051508104,23.0390051508104,300565.458650302,0.0,1.0
2018-05-30,27.85,28.3,27.75,27.95,212074,23.3747283588368,23.7524169678665,23.2907975568302,23.4586591608434,252677.199466455,0.0,1.0
2018-05-31,27.7,27.98,27.55,27.85,252600,23.2488321558269,23.4838384014454,23.122935952817,23.3747283588368,300962.214063141,0.0,1.0
2018-06-01,28.1,28.15,27.8,27.9,239578,23.5845553638533,23.6265207648566,23.3327629578335,23.4166937598401,285447.051943068,0.0,1.0
2018-06-04,28.1,28.28,27.8,28.15,216267,23.5845553638533,23.7356308074651,23.3327629578335,23.6265207648566,257672.981586671,0.0,1.0
2018-06-05,28.7,28.75,28.15,28.15,181466,24.0881401758928,24.1301055768961,23.6265207648566,23.6265207648566,216209.0623008,0.0,1.0
2018-06-06,29.15,29.28,28.6,28.65,344648,24.4658287849225,24.5749388275311,24.0042093738863,24.0461747748896,410633.512084059,0.0,1.0
2018-06-07,29.0,29.2,28.83,29.1,455969,24.3399325819126,24.5077941859258,24.1972502185014,24.4238633839192,543267.774284071,0.0,1.0
2018-06-08,29.2,29.3,28.88,28.95,343698,24.5077941859258,24.5917249879324,24.2392156195047,24.2979671809093,409501.627272658,0.0,1.0
2018-06-11,29.7,29.8,29.1,29.1,371743,24.9274481959588,25.0113789979654,24.4238633839192,24.4238633839192,442916.058362922,0.0,1.0
2018-06-12,29.4,29.7,29.3,29.65,309717,24.675655789939,24.9274481959588,24.5917249879324,24.8854827949555,369014.703297679,0.0,1.0
2018-06-13,29.45,29.65,29.35,29.4,473471,24.7176211909423,24.8854827949555,24.6336903889357,24.675655789939,564120.666883172,0.0,1.0
2018-06-14,29.55,29.55,29.35,29.5,207510,24.8015519929489,24.8015519929489,24.6336903889357,24.7595865919456,247239.386540943,0.0,1.0
2018-06-15,29.45,29.65,29.3,29.3,683982,24.7176211909423,24.8854827949555,24.5917249879324,24.5917249879324,814935.617970448,0.0,1.0
2018-06-18,29.25,29.6,29.15,29.45,632610,24.5497595869291,24.8435173939522,24.4658287849225,24.7176211909423,753728.053200647,0.0,1.0
2018-06-19,29.3,29.6,28.95,28.95,505497,24.5917249879324,24.8435173939522,24.2979671809093,24.2979671809093,602278.291062057,0.0,1.0
2018-06-20,29.5,29.8,29.2,29.45,235652,24.7595865919456,25.0113789979654,24.5077941859258,24.7176211909423,280769.38902774,0.0,1.0
2018-06-21,29.45,29.75,29.4,29.55,263229,24.7176211909423,24.9694135969621,24.675655789939,24.8015519929489,313626.217916178,0.0,1.0
2018-06-22,30.4,30.55,29.6,29.7,642209,25.514963810005,25.6408600130149,24.8435173939522,24.9274481959588,765164.855626584,0.0,1.0
2018-06-25,29.35,30.35,28.95,30.35,480606,24.6336903889357,25.4729984090017,24.2979671809093,25.4729984090017,572621.717545645,0.0,1.0
2018-06-26,30.0,30.25,29.35,29.35,311076,25.1792406019786,25.3890676069951,24.6336903889357,24.6336903889357,370633.894306831,0.0,1.0
2018-06-27,29.65,30.05,29.6,29.95,147261,24.8854827949555,25.2212060029819,24.8435173939522,25.1372752009753,175455.251801869,0.0,1.0
2018-06-28,29.2,29.6,28.95,29.6,252263,24.6336903889357,24.9711382024828,24.4227855054688,24.9711382024828,299024.607506981,0.15,1.0
2018-06-29,29.15,29.6,29.15,29.35,262461,24.5915094122423,24.9711382024828,24.5915094122423,24.7602333190159,311112.995210911,0.0,1.0
2018-07-02,29.2,29.23,28.75,29.0,277450,24.6336903889357,24.6589989749517,24.2540615986953,24.4649664821622,328880.483276628,0.0,1.0
2018-07-03,29.05,29.35,29.0,29.25,207499,24.5071474588556,24.7602333190159,24.4649664821622,24.6758713656291,245962.773110171,0.0,1.0
2018-07-05,29.75,29.8,29.1,29.3,409217,25.0976811325629,25.1398621092563,24.549328435549,24.7180523423225,485072.931068704,0.0,1.0
2018-07-06,29.9,30.0,29.7,29.8,211834,25.2242240626431,25.3085860160298,25.0555001558695,25.1398621092563,251101.345447544,0.0,1.0
2018-07-09,30.0,30.1,29.95,29.95,390039,25.3085860160298,25.3929479694166,25.2664050393365,25.2664050393365,462339.934462905,0.0,1.0
2018-07-10,30.2,30.45,30.0,30.0,325131,25.4773099228034,25.6882148062703,25.3085860160298,25.3085860160298,385400.037513834,0.0,1.0
2018-07-11,29.4,30.2,29.3,30.0,317129,24.8024142957092,25.4773099228034,24.7180523423225,25.3085860160298,375914.718980119,0.0,1.0
2018-07-12,29.6,29.68,29.3,29.5,227853,24.9711382024828,25.0386277651922,24.7180523423225,24.886776249096,270089.763042096,0.0,1.0
2018-07-13,29.65,29.95,29.58,29.6,132113,25.0133191791762,25.2664050393365,24.9542658118054,24.9711382024828,156602.585284286,0.0,1.0
2018-07-16,29.45,29.75,29.35,29.6,178813,24.8445952724026,25.0976811325629,24.7602333190159,24.9711382024828,211959.293047914,0.0,1.0
2018-07-17,29.5,29.55,29.3,29.3,243008,24.886776249096,24.9289572257894,24.7180523423225,24.7180523423225,288054.022274597,0.0,1.0
2018-07-18,29.45,29.7,29.35,29.5,259149,24.8445952724026,25.0555001558695,24.7602333190159,24.886776249096,307187.054823049,0.0,1.0
2018-07-19,29.45,29.5,29.25,29.25,264851,24.8445952724026,24.886776249096,24.6758713656291,24.6758713656291,313946.025865195,0.0,1.0
2018-07-20,29.35,29.55,29.25,29.5,194933,24.7602333190159,24.9289572257894,24.6758713656291,24.886776249096,231067.432858399,0.0,1.0
2018-07-23,29.6,29.65,29.05,29.3,175377,24.9711382024828,25.0133191791762,24.5071474588556,24.7180523423225,207886.366969202,0.0,1.0
2018-07-24,29.4,30.05,29.05,29.8,736991,24.8024142957092,25.3507669927232,24.5071474588556,25.1398621092563,873605.897460896,0.0,1.0
2018-07-25,24.25,29.2,24.1,28.4,1219965,20.4577736962908,24.6336903889357,20.3312307662106,23.9587947618416,1446108.05111037,0.0,1.0
2018-07-26,24.5,24.55,24.05,24.05,645260,20.6686785797577,20.7108595564511,20.2890497895173,20.2890497895173,764870.86191774,0.0,1.0
2018-07-27,24.15,24.7,24.1,24.5,566858,20.373411742904,20.8374024865312,20.3312307662106,20.6686785797577,671935.602772474,0.0,1.0
2018-07-30,24.15,24.95,24.1,24.25,373365,20.373411742904,21.0483073699982,20.3312307662106,20.4577736962908,442575.100517492,0.0,1.0
2018-07-31,24.2,24.7,24.15,24.15,543930,20.4155927195974,20.8374024865312,20.373411742904,20.373411742904,644757.474386939,0.0,1.0
2018-08-01,24.45,24.5,23.98,24.1,357218,20.6264976030643,20.6686785797577,20.2299964221465,20.3312307662106,423434.955758193,0.0,1.0
2018-08-02,24.55,24.85,24.3,24.3,285985,20.7108595564511,20.9639454166114,20.4999546729842,20.4999546729842,338997.603207304,0.0,1.0
2018-08-03,24.75,24.95,24.55,24.6,350381,20.8795834632246,21.0483073699982,20.7108595564511,20.7530405331445,415330.591497381,0.0,1.0
2018-08-06,24.95,25.15,24.8,24.8,642295,21.0483073699982,21.2170312767717,20.921764439918,20.921764439918,761356.244390561,0.0,1.0
2018-08-07,25.5,25.75,25.05,25.05,378736,21.5122981136254,21.7232029970923,21.1326693233849,21.1326693233849,448941.714594546,0.0,1.0
2018-08-08,25.65,25.83,25.35,25.5,355925,21.6388410437055,21.7906925598017,21.3857551835452,21.5122981136254,421902.27432054,0.0,1.0
2018-08-09,25.55,25.9,25.45,25.55,238205,21.5544790903188,21.8497459271724,21.470117136932,21.5544790903188,282360.697491112,0.0,1.0
2018-08-10,25.5,25.58,25.15,25.25,366000,21.5122981136254,21.5797876763348,21.2170312767717,21.3013932301585,433844.861702093,0.0,1.0
2018-08-13,25.45,25.85,25.35,25.5,298498,21.470117136932,21.8075649504791,21.3857551835452,21.5122981136254,353830.118929922,0.0,1.0
2018-08-14,25.65,25.75,25.45,25.45,332069,21.6388410437055,21.7232029970923,21.470117136932,21.470117136932,393624.123990581,0.0,1.0
2018-08-15,25.5,25.7,25.25,25.5,393319,21.5122981136254,21.6810220203989,21.3013932301585,21.5122981136254,466227.943059578,0.0,1.0
2018-08-16,25.45,25.9,25.4,25.6,354246,21.470117136932,21.8497459271724,21.4279361602386,21.5966600670121,419912.040651693,0.0,1.0
2018-08-17,25.7,25.85,25.35,25.35,272216,21.6810220203989,21.8075649504791,21.3857551835452,21.3857551835452,322676.264680593,0.0,1.0
2018-08-20,25.95,26.1,25.65,25.65,469940,21.8919269038658,22.018469833946,21.6388410437055,21.6388410437055,557052.06095159,0.0,1.0
2018-08-21,26.4,26.45,26.0,26.1,277923,22.2715556941063,22.3137366707996,21.9341078805592,22.018469833946,329441.162565111,0.0,1.0
2018-08-22,26.25,26.48,26.05,26.4,340260,22.1450127640261,22.3390452568157,21.9762888572526,22.2715556941063,403333.477165996,0.0,1.0
2018-08-23,25.85,26.5,25.8,26.3,280465,21.8075649504791,22.355917647493,21.7653839737857,22.1871937407195,332454.369227534,0.0,1.0
2018-08-24,25.9,26.0,25.6,25.9,475161,21.8497459271724,21.9341078805592,21.5966600670121,21.8497459271724,563240.869757455,0.0,1.0
2018-08-27,26.0,26.33,25.8,25.9,256177,21.9341078805592,22.2125023267355,21.7653839737857,21.8497459271724,303664.13971655,0.0,1.0
2018-08-28,26.3,26.55,25.8,26.0,183916,22.1871937407195,22.3980986241864,21.7653839737857,21.9341078805592,218008.228373776,0.0,1.0
2018-08-29,26.1,26.53,26.05,26.4,350523,22.018469833946,22.3812262335091,21.9762888572526,22.2715556941063,415498.913820772,0.0,1.0
2018-08-30,25.9,26.1,25.7,26.1,259863,21.8497459271724,22.018469833946,21.6810220203989,22.018469833946,308033.40791391,0.0,1.0
2018-08-31,25.85,26.1,25.5,25.85,518647,21.8075649504791,22.018469833946,21.5122981136254,21.8075649504791,614787.80324373,0.0,1.0
2018-09-04,25.9,26.05,25.35,25.8,339697,21.8497459271724,21.9762888572526,21.3857551835452,21.7653839737857,402666.114714798,0.0,1.0
2018-09-05,26.0,26.1,25.8,25.95,386111,21.9341078805592,22.018469833946,21.7653839737857,21.8919269038658,457683.807094691,0.0,1.0
2018-09-06,25.5,25.98,25.45,25.9,404292,21.5122981136254,21.9172354898818,21.470117136932,21.8497459271724,479234.991331318,0.0,1.0
2018-09-07,25.7,25.8,25.35,25.35,472604,21.6810220203989,21.7653839737857,21.3857551835452,21.3857551835452,560209.882567913,0.0,1.0
2018-09-10,25.8,26.1,25.65,25.75,358647,21.7653839737857,22.018469833946,21.6388410437055,21.7232029970923,425128.847308389,0.0,1.0
2018-09-11,25.7,26.15,25.5,25.7,640620,21.6810220203989,22.0606508106393,21.5122981136254,21.6810220203989,759370.752195615,0.0,1.0
2018-09-12,25.75,25.85,25.35,25.65,777031,21.7232029970923,21.8075649504791,21.3857551835452,21.6388410437055,921068.051183713,0.0,1.0
2018-09-13,25.75,26.05,25.65,25.9,585232,21.7232029970923,21.9762888572526,21.6388410437055,21.8497459271724,693715.563124697,0.0,1.0
2018-09-14,25.7,26.05,25.45,25.8,299787,21.6810220203989,21.9762888572526,21.470117136932,21.7653839737857,355358.058893676,0.0,1.0
2018-09-17,25.15,25.8,25.05,25.6,339564,21.2170312767717,21.7653839737857,21.1326693233849,21.5966600670121,402508.460707676,0.0,1.0
2018-09-18,25.05,25.7,24.9,25.25,408910,21.1326693233849,21.6810220203989,21.0061263933048,21.3013932301585,484709.022947003,0.0,1.0
2018-09-19,24.95,25.25,24.9,25.05,366575,21.0483073699982,21.3013932301585,21.0061263933048,21.1326693233849,434526.448574985,0.0,1.0
2018-09-20,25.1,25.35,24.9,25.05,744552,21.1748503000783,21.3857551835452,21.0061263933048,21.1326693233849,882568.468497314,0.0,1.0
2018-09-21,25.15,25.45,25.05,25.1,891831,21.2170312767717,21.470117136932,21.1326693233849,21.1748503000783,1057148.35206732,0.0,1.0
2018-09-24,25.5,25.65,24.9,25.1,470529,21.5122981136254,21.6388410437055,21.0061263933048,21.1748503000783,557750.242983126,0.0,1.0
2018-09-25,24.9,25.6,24.85,25.35,343901,21.0061263933048,21.5966600670121,20.9639454166114,21.3857551835452,407649.403781998,0.0,1.0
2018-09-26,24.35,25.1,24.25,24.85,618004,20.5421356496776,21.1748503000783,20.4577736962908,20.9639454166114,732562.458774153,0.0,1.0
2018-09-27,23.75,24.38,23.65,24.3,765549,20.1625068594371,20.697343883498,20.0776120937132,20.6294280709188,901762.309456573,0.15,1.0
2018-09-28,23.4,23.85,23.25,23.65,1003566,19.8653751794033,20.2474016251611,19.7380330308174,20.0776120937132,1182129.41804129,0.0,1.0
2018-10-01,23.69,23.96,23.12,23.45,756630,20.1115700000027,20.3407858674574,19.6276698353762,19.9078225622653,891256.361387877,0.0,1.0
2018-10-02,23.69,24.07,23.6,23.62,782624,20.1115700000027,20.4341701097537,20.0351647108512,20.052143663996,921875.445825339,0.0,1.0
2018-10-03,23.95,24.04,23.41,23.75,653784,20.332296390885,20.4087016800366,19.8738646559757,20.1625068594371,770111.083321585,0.0,1.0
2018-10-04,23.61,24.04,23.56,23.82,940656,20.0436541874236,20.4087016800366,20.0012068045616,20.2219331954439,1108025.9094639,0.0,1.0
2018-10-05,23.37,23.82,23.05,23.59,444074,19.8399067496861,20.2219331954439,19.5682434993695,20.0266752342788,523087.608774381,0.0,1.0
2018-10-08,23.21,23.51,23.08,23.4,367857,19.7040751245278,19.9587594216996,19.5937119290867,19.8653751794033,433309.400011974,0.0,1.0
2018-10-09,23.26,23.42,22.81,23.16,430124,19.7465225073898,19.8823541325481,19.364496061632,19.6616277416658,506655.500291554,0.0,1.0
2018-10-10,23.11,23.63,23.1,23.2,722565,19.6191803588039,20.0606331405684,19.6106908822315,19.6955856479554,851130.212608843,0.0,1.0
2018-10-11,23.1,23.45,23.02,23.07,438600,19.6106908822315,19.9078225622653,19.5427750696523,19.5852224525143,516639.62584714,0.0,1.0
2018-10-12,23.25,23.51,22.95,23.45,475632,19.7380330308174,19.9587594216996,19.4833487336455,19.9078225622653,560260.689742196,0.0,1.0
2018-10-15,23.42,23.67,23.21,23.21,347220,19.8823541325481,20.094591046858,19.7040751245278,19.7040751245278,409000.480817702,0.0,1.0
2018-10-16,23.81,23.99,23.33,23.49,451170,20.2134437188715,20.3662542971746,19.8059488433965,19.9417804685548,531446.192415536,0.0,1.0
2018-10-17,24.52,24.59,23.63,23.76,542677,20.8161965555115,20.8756228915183,20.0606331405684,20.1709963360095,639234.93441826,0.0,1.0
2018-10-18,24.0,24.59,23.99,24.41,486330,20.374743773747,20.8756228915183,20.3662542971746,20.7228123132151,572862.1733658,0.0,1.0
2018-10-19,24.26,24.53,24.0,24.0,420562,20.5954701646292,20.8246860320839,20.374743773747,20.374743773747,495392.143925047,0.0,1.0
2018-10-22,24.58,24.68,24.24,24.39,375289,20.8671334149459,20.9520281806698,20.5784912114844,20.7058333600704,442063.767771426,0.0,1.0
2018-10-23,24.47,24.65,23.89,24.27,374449,20.7737491726495,20.9265597509526,20.2813595314506,20.6039596412016,441074.307475687,0.0,1.0
2018-10-24,23.64,24.59,23.63,24.5,536100,20.0691226171408,20.8756228915183,20.0606331405684,20.7992176023667,631487.695888399,0.0,1.0
2018-10-25,23.61,24.17,23.41,23.83,829205,20.0436541874236,20.5190648754777,19.8738646559757,20.2304226720163,976744.553010894,0.0,1.0
2018-10-26,22.57,23.35,22.47,23.09,581415,19.1607486238945,19.8229277965413,19.0758538581706,19.6022014056591,684865.545056809,0.0,1.0
2018-10-29,22.14,23.34,21.86,22.79,760207,18.7957011312816,19.8144383199689,18.5579957872545,19.3475171084872,895469.813147235,0.0,1.0
2018-10-30,23.14,23.18,22.1,22.1,785163,19.644648788521,19.6786066948106,18.761743224992,18.761743224992,924866.207362106,0.0,1.0
2018-10-31,21.83,23.29,21.78,22.9,1192115,18.5325273575373,19.771990937107,18.4900799746754,19.4409013507836,1404226.73863832,0.0,1.0
2018-11-01,22.68,23.22,21.75,21.86,699529,19.2541328661909,19.7125646011002,18.4646115449582,18.5579957872545,823995.441927096,0.0,1.0
2018-11-02,23.69,23.75,22.75,22.75,913593,20.1115700000027,20.1625068594371,19.3135592021976,19.3135592021976,1076147.61900722,0.0,1.0
2018-11-05,24.06,24.38,23.8,23.8,673666,20.4256806331813,20.697343883498,20.2049542422991,20.2049542422991,793530.666178615,0.0,1.0
2018-11-06,24.24,24.5,23.91,24.04,483682,20.5784912114844,20.7992176023667,20.2983384845954,20.4087016800366,569743.017576373,0.0,1.0
2018-11-07,24.52,24.53,23.59,24.31,661173,20.8161965555115,20.8246860320839,20.0266752342788,20.6379175474912,778814.800137327,0.0,1.0
2018-11-08,24.57,24.68,24.25,24.25,468971,20.8586439383735,20.9520281806698,20.5869806880568,20.5869806880568,552414.505182761,0.0,1.0
2018-11-09,23.75,24.56,23.54,24.38,461651,20.1625068594371,20.8501544618011,19.9842278514168,20.697343883498,543792.065462742,0.0,1.0
2018-11-12,23.3,23.75,23.27,23.7,399866,19.7804804136794,20.1625068594371,19.7550119839622,20.1200594765751,471013.726924287,0.0,1.0
2018-11-13,23.44,24.11,23.37,23.38,501140,19.8993330856929,20.4681280160433,19.8399067496861,19.8483962262585,590307.300722836,0.0,1.0
2018-11-14,23.01,23.96,22.93,23.57,610596,19.5342855930799,20.3407858674574,19.4663697805008,20.009696281134,719238.688973463,0.0,1.0
2018-11-15,23.63,23.71,22.9,22.93,470573,20.0606331405684,20.1285489531475,19.4409013507836,19.4663697805008,554301.547318209,0.0,1.0
2018-11-16,23.66,23.76,23.33,23.43,626403,20.0861015702856,20.1709963360095,19.8059488433965,19.8908436091205,737858.211467227,0.0,1.0
2018-11-19,23.09,23.65,22.99,23.54,671264,19.6022014056591,20.0776120937132,19.5173066399351,19.9842278514168,790701.280904365,0.0,1.0
2018-11-20,23.16,23.34,22.52,22.75,568071,19.6616277416658,19.8144383199689,19.1183012410326,19.3135592021976,669147.261501622,0.0,1.0
2018-11-21,23.29,23.65,23.23,23.36,395194,19.771990937107,20.0776120937132,19.7210540776726,19.8314172731137,465510.442993695,0.0,1.0
2018-11-23,23.67,24.07,22.81,23.1,832934,20.094591046858,20.4341701097537,19.364496061632,19.6106908822315,981137.049966624,0.0,1.0
2018-11-26,23.76,24.25,23.7,23.8,505831,20.1709963360095,20.5869806880568,20.1200594765751,20.2049542422991,595832.965302976,0.0,1.0
2018-11-27,23.49,23.82,23.4,23.58,445686,19.9417804685548,20.2219331954439,19.8653751794033,20.0181857577064,524986.430199064,0.0,1.0
2018-11-28,23.79,23.87,23.02,23.56,580392,20.1964647657267,20.2643805783058,19.5427750696523,20.0012068045616,683660.523768066,0.0,1.0
2018-11-29,23.7,23.97,23.6,23.7,508986,20.1200594765751,20.3492753440298,20.0351647108512,20.1200594765751,599549.33105662,0.0,1.0
2018-11-30,23.84,23.87,23.35,23.65,467783,20.2389121485887,20.2643805783058,19.8229277965413,20.0776120937132,551015.125621643,0.0,1.0
2018-12-03,24.14,24.31,23.75,24.12,307611,20.4935964457605,20.6379175474912,20.1625068594371,20.4766174926157,362343.894086787,0.0,1.0
2018-12-04,22.86,24.13,22.8,24.05,427017,19.406943444494,20.4851069691881,19.3560065850596,20.4171911566089,502995.675126239,0.0,1.0
2018-12-06,22.74,22.91,22.2,22.52,345631,19.3050697256253,19.449390827356,18.8466379907159,19.1183012410326,407128.75175826,0.0,1.0
2018-12-07,22.56,23.0,22.49,22.76,390984,19.1522591473222,19.5257961165075,19.0928328113154,19.32204867877,460551.362225759,0.0,1.0
2018-12-10,22.25,22.8,22.08,22.55,719343,18.8890853735779,19.3560065850596,18.7447642718472,19.1437696707498,847334.925617329,0.0,1.0
2018-12-11,22.23,22.71,22.15,22.53,293092,18.8721064204331,19.2796012959081,18.804190607854,19.126790717605,345241.54404649,0.0,1.0
2018-12-12,22.51,22.84,22.3,22.4,258148,19.1098117644602,19.3899644913492,18.9315327564399,19.0164275221638,304079.995743702,0.0,1.0
2018-12-13,21.92,22.75,21.91,22.56,278747,18.6089326466889,19.3135592021976,18.6004431701165,19.1522591473222,328344.153638881,0.0,1.0
2018-12-14,21.46,21.93,21.39,21.69,313550,18.2184167243588,18.6174221232613,18.158990388352,18.4136746855238,369339.613963453,0.0,1.0
2018-12-17,21.19,21.73,21.08,21.42,533639,17.9892008569041,18.4476325918134,17.8958166146078,18.1844588180692,628588.812807666,0.0,1.0
2018-12-18,21.63,21.74,21.39,21.42,253595,18.3627378260895,18.4561220683858,18.158990388352,18.1844588180692,298716.885355006,0.0,1.0
2018-12-19,21.26,21.86,21.13,21.68,422039,18.0486271929109,18.5579957872545,17.9382639974697,18.4051852089514,497131.944945055,0.0,1.0
2018-12-20,21.23,21.57,21.0,21.16,278877,18.0231587631937,18.3118009666551,17.8279008020286,17.9637324271869,328497.284398935,0.0,1.0
2018-12-21,20.29,21.25,20.24,21.24,1102641,17.2251479653886,18.0401377163385,17.1827005825266,18.0316482397661,1298832.72613707,0.0,1.0
2018-12-24,20.18,20.89,20.1,20.1,242695,17.1317637230922,17.7345165597323,17.0638479105131,17.0638479105131,285877.460088856,0.0,1.0
2018-12-26,20.81,20.84,20.01,20.24,277154,17.6666007471531,17.6920691768703,16.9874426213615,17.1827005825266,326467.712863745,0.0,1.0
2018-12-27,20.91,20.92,20.32,20.42,366736,17.751495512877,17.7599849894494,17.2506163951058,17.3355111608297,431988.941688731,0.0,1.0
2018-12-28,21.04,21.33,20.7259,20.81,273542,17.9892008569041,18.237150868715,17.7206453441116,17.7925508475368,319932.148502926,0.15,1.0
2018-12-31,21.18,21.18,20.73,21.04,283115,18.1089008626059,18.1089008626059,17.7241508442786,17.9892008569041,331128.639197659,0.0,1.0
2019-01-02,21.3,21.67,20.85,20.85,445501,18.2115008674932,18.5278508825623,17.8267508491659,17.8267508491659,521053.776349526,0.0,1.0
2019-01-03,20.65,21.16,20.61,21.05,351328,17.6557508410204,18.0918008617914,17.6215508393913,17.9977508573114,410909.921947036,0.0,1.0
2019-01-04,21.36,21.8,20.76,20.97,864807,18.2628008699369,18.6390008878569,17.7498008455004,17.9293508540532,1011470.12725786,0.0,1.0
2019-01-07,22.62,22.76,21.24,21.38,833094,19.3401009212534,19.4598009269552,18.1602008650496,18.2799008707514,974378.9009545,0.0,1.0
2019-01-08,22.48,22.71,22.12,22.71,278558,19.2204009155515,19.4170509249188,18.9126009008897,19.4170509249188,325798.814890138,0.0,1.0
2019-01-09,22.75,22.91,22.56,22.65,220507,19.4512509265479,19.5880509330643,19.2888009188097,19.3657509224752,257902.911691567,0.0,1.0
2019-01-10,22.95,22.95,22.55,22.55,252627,19.6222509346934,19.6222509346934,19.2802509184024,19.2802509184024,295470.161364063,0.0,1.0
2019-01-11,23.1,23.31,22.64,22.88,379609,19.7505009408025,19.9300509493552,19.3572009220679,19.5624009318425,443987.11335388,0.0,1.0
2019-01-14,22.95,23.07,22.76,23.0,277909,19.6222509346934,19.7248509395807,19.4598009269552,19.6650009367298,325039.75059881,0.0,1.0
2019-01-15,22.97,23.24,22.83,23.03,247828,19.6393509355079,19.8702009465043,19.5196509298061,19.6906509379516,289857.296134353,0.0,1.0
2019-01-16,23.41,23.52,22.88,22.99,300712,20.015550953428,20.109600957908,19.5624009318425,19.6564509363225,351709.924766989,0.0,1.0
2019-01-17,23.25,23.46,23.08,23.26,446842,19.8787509469116,20.0583009554644,19.733400939988,19.8873009473189,522622.197327446,0.0,1.0
2019-01-18,23.98,24.0,23.16,23.36,456779,20.5029009766426,20.5200009774571,19.8018009432461,19.9728009513916,534244.418996051,0.0,1.0
2019-01-22,23.44,23.81,23.28,23.81,315111,20.0412009546498,20.3575509697189,19.9044009481334,20.3575509697189,368550.859637297,0.0,1.0
2019-01-23,23.25,23.62,23.11,23.48,207240,19.8787509469116,20.1951009619807,19.7590509412098,20.0754009562789,242385.95336638,0.0,1.0
2019-01-24,23.88,24.04,23.4,23.4,219955,20.4174009725699,20.5542009790862,20.0070009530207,20.0070009530207,257257.297687232,0.0,1.0
2019-01-25,24.34,24.46,23.96,24.06,225847,20.8107009913045,20.9133009961917,20.485800975828,20.5713009799008,264148.525429148,0.0,1.0
2019-01-28,24.42,24.52,23.97,24.1,227522,20.8791009945626,20.9646009986354,20.4943509762353,20.6055009815299,266107.589663316,0.0,1.0
2019-01-29,24.55,24.9,24.38,24.85,341093,20.9902509998572,21.2895010141118,20.8449009929335,21.2467510120754,398939.162283337,0.0,1.0
2019-01-30,24.91,24.99,24.42,24.74,471581,21.2980510145191,21.3664510177772,20.8791009945626,21.1527010075954,551556.698873145,0.0,1.0
2019-01-31,25.42,25.67,24.86,25.04,505392,21.73410103529,21.9478510454719,21.2553010124827,21.4092010198136,591101.726229211,0.0,1.0
2019-02-01,25.46,25.7,25.27,25.42,264205,21.7683010369191,21.9735010466937,21.6058510291809,21.73410103529,309011.681186858,0.0,1.0
2019-02-04,25.88,25.89,25.32,25.56,432303,22.1274010540246,22.1359510544319,21.6486010312173,21.8538010409919,505617.519774881,0.0,1.0
2019-02-05,26.24,26.27,25.76,26.0,369837,22.4352010686865,22.4608510699083,22.0248010491373,22.2300010589119,432557.874132222,0.0,1.0
2019-02-06,26.6,26.61,26.24,26.24,378902,22.7430010833483,22.7515510837556,22.4352010686865,22.4352010686865,443160.212808475,0.0,1.0
2019-02-07,27.05,27.1,26.4,26.5,438180,23.1277511016757,23.170501103712,22.5720010752029,22.6575010792756,512491.203657982,0.0,1.0
2019-02-08,27.53,29.17,27.16,27.5,654311,23.5381511212248,24.9403511880177,23.2218011061557,23.512501120003,765275.986938378,0.0,1.0
2019-02-11,27.42,27.54,26.78,27.43,501835,23.4441011167448,23.5467011216321,22.8969010906793,23.4526511171521,586941.492509251,0.0,1.0
2019-02-12,27.55,27.92,27.4,27.5,489703,23.5552511220393,23.8716011371085,23.4270011159302,23.512501120003,572752.019500949,0.0,1.0
2019-02-13,27.93,28.04,27.63,27.63,282630,23.8801511375157,23.9742011419958,23.6236511252975,23.6236511252975,330561.387762691,0.0,1.0
2019-02-14,27.87,27.95,27.7,27.82,347273,23.8288511350721,23.8972511383303,23.6835011281485,23.7861011330357,406167.232114471,0.0,1.0
2019-02-15,28.05,28.23,27.87,28.07,285699,23.982751142403,24.136651149734,23.8288511350721,23.9998511432176,334150.861275919,0.0,1.0
2019-02-19,27.78,28.15,27.63,28.06,236630,23.7519011314066,24.0682511464758,23.6236511252975,23.9913011428103,276760.220734832,0.0,1.0
2019-02-20,28.09,28.17,27.62,27.76,247416,24.0169511440321,24.0853511472903,23.6151011248903,23.7348011305921,289375.424812277,0.0,1.0
2019-02-21,28.02,28.23,27.88,28.09,294691,23.9571011411812,24.136651149734,23.8374011354794,24.0169511440321,344667.819839278,0.0,1.0
2019-02-22,28.29,28.49,28.08,28.08,266855,24.1879511521776,24.3589511603231,24.0084011436249,24.0084011436249,312111.096243898,0.0,1.0
2019-02-25,28.13,28.97,28.13,28.5,271575,24.0511511456612,24.7693511798722,24.0511511456612,24.3675011607304,317631.563817191,0.0,1.0
2019-02-26,27.96,28.41,27.94,28.13,180402,23.9058011387376,24.2905511570649,23.888701137923,24.0511511456612,210996.481177387,0.0,1.0
2019-02-27,27.59,27.9,27.53,27.9,255154,23.5894511236684,23.8545011362939,23.5381511212248,23.8545011362939,298425.716778833,0.0,1.0
2019-02-28,27.4,27.69,27.32,27.42,537101,23.4270011159302,23.6749511277412,23.358601112672,23.4441011167448,628188.27417022,0.0,1.0
2019-03-01,27.48,27.66,27.28,27.59,277953,23.4954011191884,23.6493011265194,23.324401111043,23.5894511236684,325091.212584663,0.0,1.0
2019-03-04,27.4,27.93,27.34,27.5,341249,23.4270011159302,23.8801511375157,23.3757011134866,23.512501120003,399121.618414997,0.0,1.0
2019-03-05,27.32,27.67,27.31,27.43,255896,23.358601112672,23.6578511269266,23.3500511122648,23.4526511171521,299293.552994805,0.0,1.0
2019-03-06,26.86,27.49,26.86,27.37,366151,22.9653010939375,23.5039511195957,22.9653010939375,23.4013511147084,428246.763226468,0.0,1.0
2019-03-07,26.15,26.92,26.14,26.8,450400,22.358251065021,23.0166010963811,22.3497010646137,22.9140010914938,526783.600637993,0.0,1.0
2019-03-08,26.17,26.48,25.99,25.99,414023,22.3753510658356,22.640401078461,22.2214510585046,22.2214510585046,484237.403834243,0.0,1.0
2019-03-11,26.75,26.79,26.16,26.17,1543525,22.8712510894574,22.9054510910865,22.3668010654283,22.3753510658356,1805292.31166687,0.0,1.0
2019-03-12,26.42,26.9,26.3,26.72,601793,22.5891010760174,22.9995010955665,22.4865010711301,22.8456010882356,703851.428460789,0.0,1.0
2019-03-13,26.48,26.75,26.34,26.49,782512,22.640401078461,22.8712510894574,22.5207010727592,22.6489510788683,915218.669854435,0.0,1.0
2019-03-14,26.12,26.52,25.99,26.43,454152,22.3326010637992,22.6746010800901,22.2214510585046,22.5976510764247,531171.904522525,0.0,1.0
2019-03-15,26.27,26.66,26.08,26.18,1067158,22.4608510699083,22.794301085792,22.2984010621701,22.3839010662428,1248137.95224165,0.0,1.0
2019-03-18,26.17,26.37,25.94,26.3,556050,22.3753510658356,22.546351073981,22.1787010564683,22.4865010711301,650350.846213933,0.0,1.0
2019-03-19,26.04,26.38,25.96,26.14,305648,22.264201060541,22.5549010743883,22.1958010572828,22.3497010646137,357483.023907196,0.0,1.0
2019-03-20,25.97,26.38,25.71,26.06,284446,22.2043510576901,22.5549010743883,21.982051047101,22.2813010613555,332685.364269703,0.0,1.0
2019-03-21,26.42,26.65,25.98,25.98,1193002,22.5891010760174,22.7857510853847,22.2129010580974,22.2129010580974,1395323.91014282,0.0,1.0
2019-03-22,25.72,26.32,25.7,26.26,354682,21.9906010475082,22.5036010719447,21.9735010466937,22.452301069501,414832.728777719,0.0,1.0
2019-03-25,25.78,25.93,25.44,25.72,274570,22.0419010499519,22.170151056061,21.7512010361046,21.9906010475082,321134.487626939,0.0,1.0
2019-03-26,25.97,26.21,25.85,25.94,418133,22.2043510576901,22.4095510674647,22.1017510528028,22.1787010564683,489044.421149124,0.0,1.0
2019-03-27,26.08,26.25,25.87,25.95,309202,22.2984010621701,22.4437510690938,22.1188510536173,22.1872510568755,361639.748855392,0.0,1.0
2019-03-28,26.14,26.33,25.91,26.08,297263,22.4779510707228,22.6413332705483,22.2801726183026,22.4263566918306,345692.309568237,0.15,1.0
2019-03-29,26.25,26.5,26.13,26.37,313229,22.5725407653586,22.7875173440763,22.4693520075741,22.6757295231431,364259.448480805,0.0,1.0
2019-04-01,26.95,27.08,26.5,26.5,300959,23.1744751857682,23.2862630067014,22.7875173440763,22.7875173440763,349990.452210154,0.0,1.0
2019-04-02,26.9,27.0,26.73,26.94,238849,23.1314798700247,23.2174705015117,22.9852957964966,23.1658761226195,277761.653646985,0.0,1.0
2019-04-03,27.33,27.47,27.01,27.21,523794,23.5012395854191,23.621626469501,23.2260695646604,23.3980508276346,609129.146910261,0.0,1.0
2019-04-04,27.76,27.77,27.23,27.33,405144,23.8709993008136,23.8795983639623,23.415248953932,23.5012395854191,471148.999598717,0.0,1.0
2019-04-05,28.31,28.32,27.73,27.8,421603,24.3439477739925,24.3525468371412,23.8452021113674,23.9053955534084,490289.45678035,0.0,1.0
2019-04-08,28.55,28.56,28.19,28.2,370995,24.5503252895615,24.5589243527102,24.240759016208,24.2493580793567,431436.533938862,0.0,1.0
2019-04-09,28.31,28.55,28.26,28.41,417861,24.3439477739925,24.5503252895615,24.300952458249,24.4299384054796,485937.819938886,0.0,1.0
2019-04-10,28.77,28.91,28.32,28.39,364202,24.7395046788331,24.859891562915,24.3525468371412,24.4127402791822,423536.836166529,0.0,1.0
2019-04-11,28.93,29.04,28.54,28.78,237726,24.8770896892124,24.9716793838482,24.5417262264128,24.7481037419818,276455.697427593,0.0,1.0
2019-04-12,29.38,29.39,28.97,29.15,280304,25.2640475309043,25.272646594053,24.9114859418072,25.066269078484,325970.393695868,0.0,1.0
2019-04-15,29.31,29.42,29.08,29.37,318816,25.2038540888633,25.2984437834991,25.006075636443,25.2554484677555,370756.667891083,0.0,1.0
2019-04-16,29.72,29.82,29.35,29.38,312427,25.5564156779603,25.6424063094474,25.2382503414581,25.2640475309043,363326.788740864,0.0,1.0
2019-04-17,29.79,29.86,29.5,29.86,240891,25.6166091200013,25.6768025620422,25.3672362886887,25.6768025620422,280136.330939949,0.0,1.0
2019-04-18,29.55,29.73,29.43,29.54,211708,25.4102316044323,25.565014741109,25.3070428466478,25.4016325412836,246198.912996479,0.0,1.0
2019-04-22,29.23,29.55,29.12,29.49,232974,25.1350615836736,25.4102316044323,25.0404718890378,25.35863722554,270929.514030843,0.0,1.0
2019-04-23,29.61,29.69,29.19,29.3,289183,25.4618259833245,25.5306184885142,25.1006653310788,25.1952550257146,336295.937125951,0.0,1.0
2019-04-24,30.03,30.23,29.52,29.57,343592,25.8229866355703,25.9949678985444,25.3844344149862,25.4274297307297,399569.10893441,0.0,1.0
2019-04-25,27.04,27.93,26.44,26.48,514961,23.2518667541066,24.0171833743416,22.7359229651841,22.7703192177789,598857.097679726,0.0,1.0
2019-04-26,27.38,27.48,26.93,26.93,314925,23.5442349011626,23.6302255326497,23.1572770594708,23.1572770594708,366231.75635978,0.0,1.0
2019-04-29,27.23,27.65,27.1,27.48,375509,23.415248953932,23.7764096061778,23.3034611329988,23.6302255326497,436685.942998823,0.0,1.0
2019-04-30,27.03,27.13,26.69,27.09,372740,23.2432676909579,23.3292583224449,22.9508995439018,23.2948620698501,433465.824769528,0.0,1.0
2019-05-01,27.02,27.32,26.79,27.07,481307,23.2346686278092,23.4926405222704,23.0368901753889,23.2776639435527,559720.276123698,0.0,1.0
2019-05-02,26.6,27.16,26.28,26.99,276017,22.8735079755634,23.3550555118911,22.5983379548048,23.208871438363,320984.966881502,0.0,1.0
2019-05-03,27.19,27.24,26.5,26.79,278997,23.3808527013372,23.4238480170807,22.7875173440763,23.0368901753889,324450.460678286,0.0,1.0
2019-05-06,27.23,27.28,26.48,26.65,273110,23.415248953932,23.4582442696756,22.7703192177789,22.916503291307,317604.366053566,0.0,1.0
2019-05-07,26.71,27.2,26.51,27.2,212794,22.9680976701992,23.3894517644859,22.796116407225,23.3894517644859,247461.841272756,0.0,1.0
2019-05-08,26.45,26.84,26.42,26.71,270985,22.7445220283328,23.0798854911324,22.7187248388867,22.9680976701992,315133.16661794,0.0,1.0
2019-05-09,26.28,26.38,25.84,26.09,216996,22.5983379548048,22.6843285862918,22.2199791762616,22.4349557549793,252348.420109697,0.0,1.0
2019-05-10,26.15,26.3,25.73,26.18,444154,22.4865501338715,22.6155360811022,22.1253894816258,22.5123473233177,516514.406649906,0.0,1.0
2019-05-13,24.67,25.78,24.57,25.78,349138,21.2138887878628,22.1683847973694,21.1278981563757,22.1683847973694,406018.648732048,0.0,1.0
2019-05-14,24.9,25.1,24.66,24.79,388883,21.411667240283,21.5836485032572,21.2052897247141,21.3170775456473,452238.800058618,0.0,1.0
2019-05-15,25.12,25.24,24.63,24.66,232283,21.6008466295546,21.7040353873391,21.1794925352679,21.2052897247141,270125.938120246,0.0,1.0
2019-05-16,24.92,25.22,24.78,25.21,262881,21.4288653665805,21.6868372610417,21.3084784824986,21.678238197893,305708.884158498,0.0,1.0
2019-05-17,24.19,24.77,24.14,24.61,596276,20.8011337567248,21.2998794193498,20.7581384409812,21.1622944089705,693419.724554047,0.0,1.0
2019-05-20,24.05,24.21,23.71,23.9,225148,20.6807468726429,20.8183318830222,20.3883787255868,20.5517609254122,261828.52260345,0.0,1.0
2019-05-21,24.34,24.51,24.18,24.24,237935,20.9301197039554,21.0763037774834,20.7925346935761,20.8441290724683,276698.747160321,0.0,1.0
2019-05-22,23.99,24.25,23.86,24.22,212871,20.6291524937506,20.852728135617,20.5173646728174,20.8269309461709,247551.38591113,0.0,1.0
2019-05-23,23.45,23.77,23.25,23.67,236222,20.1648030837204,20.439973104479,19.9928218207462,20.353982472992,274706.66968586,0.0,1.0
2019-05-24,23.25,23.66,23.23,23.63,290039,19.9928218207462,20.3453834098432,19.9756236944488,20.3195862203971,337291.39440449,0.0,1.0
2019-05-28,23.07,23.44,22.97,23.26,282387,19.8380386840695,20.1562040205717,19.7520480525824,20.0014208838949,328392.750601473,0.0,1.0
2019-05-29,22.8,23.03,22.77,22.78,233014,19.6058639790544,19.8036424314746,19.5800667896082,19.5886658527569,270976.030726101,0.0,1.0
2019-05-30,22.69,23.04,22.5,22.84,218564,19.5112742844186,19.8122414946233,19.3478920845931,19.6402602316492,254171.874563844,0.0,1.0
2019-05-31,22.09,22.43,21.94,22.42,291179,18.9953304954961,19.2876986425522,18.8663445482655,19.2790995794035,338617.120219366,0.0,1.0
2019-06-03,22.45,22.56,22.05,22.05,272781,19.3048967688496,19.3994864634854,18.9609342429013,18.9609342429013,317221.766235061,0.0,1.0
2019-06-04,23.12,23.13,22.71,22.72,195436,19.881033999813,19.8896330629617,19.528472410716,19.5370714738647,227275.921365182,0.0,1.0
2019-06-05,22.88,23.26,22.55,23.25,203542,19.674656484244,20.0014208838949,19.3908874003367,19.9928218207462,236702.529659386,0.0,1.0
2019-06-06,22.9,23.01,22.56,23.0,186120,19.6918546105414,19.7864443051772,19.3994864634854,19.7778452420285,216442.183039397,0.0,1.0
2019-06-07,23.02,23.12,22.8,22.94,238980,19.7950433683259,19.881033999813,19.6058639790544,19.7262508631363,277913.995823958,0.0,1.0
2019-06-10,23.63,23.7042,23.21,23.21,294392,20.3195862203971,20.3833912689605,19.9584255681514,19.9584255681514,342353.573766034,0.0,1.0
2019-06-11,23.62,23.89,23.43,23.84,317623,20.3109871572484,20.5431618622635,20.147604957423,20.50016654652,369369.307454988,0.0,1.0
2019-06-12,23.48,23.62,23.3,23.46,179390,20.1906002731665,20.3109871572484,20.0358171364898,20.1734021468691,208615.749062097,0.0,1.0
2019-06-13,23.87,23.9,23.53,23.61,220551,20.5259637359661,20.5517609254122,20.23359558891,20.3023880940997,256482.591400828,0.0,1.0
2019-06-14,23.39,23.69,23.27,23.69,195478,20.1132087048281,20.3711805992894,20.0100199470436,20.3711805992894,227324.763895204,0.0,1.0
2019-06-17,23.44,23.7,23.13,23.39,262714,20.1562040205717,20.3797796624381,19.8896330629617,20.1132087048281,305514.676955792,0.0,1.0
2019-06-18,23.99,24.05,23.59,23.63,202766,20.6291524937506,20.6807468726429,20.2851899678023,20.3195862203971,235800.105771365,0.0,1.0
2019-06-19,24.12,24.41,24.03,24.11,550203,20.7409403146838,20.9903131459964,20.6635487463454,20.7323412515351,639840.632037532,0.0,1.0
2019-06-20,24.31,24.48,24.15,24.42,225102,20.9043225145093,21.0505065880373,20.7667375041299,20.9989122091451,261775.028403902,0.0,1.0
2019-06-21,24.14,24.52,24.04,24.19,402107,20.7581384409812,21.0849028406321,20.6721478094942,20.8011337567248,467617.219511191,0.0,1.0
2019-06-24,24.18,24.48,24.13,24.15,299182,20.7925346935761,21.0505065880373,20.7495393778325,20.7667375041299,347923.948023279,0.0,1.0
2019-06-25,24.15,24.47,24.11,24.19,355093,20.7667375041299,21.0419075248886,20.7323412515351,20.8011337567248,412943.82173871,0.0,1.0
2019-06-26,24.64,24.81,24.28,24.28,272161,21.1880915984166,21.3342756719447,20.8785253250631,20.8785253250631,316500.75745855,0.0,1.0
2019-06-27,24.75,24.85,24.38,24.62,241214,21.411667240283,21.4981790271125,21.0915736290142,21.2992019174048,278822.122210465,0.15,1.0
2019-06-28,25.12,25.18,24.57,24.83,905101,21.7317608515519,21.7836679236496,21.2559460239901,21.4808766697466,1046216.97594175,0.0,1.0
2019-07-01,25.35,25.78,25.17,25.59,241386,21.9307379612596,22.3027386446261,21.7750167449666,22.1383662496502,279020.939049538,0.0,1.0
2019-07-02,24.95,25.38,24.78,25.38,156058,21.5846908139419,21.9566914973084,21.4376207763319,21.9566914973084,180389.292279555,0.0,1.0
2019-07-03,25.1,25.34,24.99,25.05,96129,21.714458494186,21.9220867825767,21.6192955286737,21.6712026007713,111116.650716666,0.0,1.0
2019-07-05,25.08,25.17,24.67,24.95,270858,21.6971561368202,21.7750167449666,21.3424578108195,21.5846908139419,313087.973242357,0.0,1.0
2019-07-08,24.83,25.16,24.71,25.0,211610,21.4808766697466,21.7663655662837,21.3770625255513,21.6279467073566,244602.507652775,0.0,1.0
2019-07-09,24.84,24.88,24.48,24.71,311727,21.4895278484295,21.5241325631613,21.1780854158436,21.3770625255513,360328.934847486,0.0,1.0
2019-07-10,25.06,25.27,24.85,25.07,147599,21.6798537794543,21.8615285317961,21.4981790271125,21.6885049581372,170611.433897462,0.0,1.0
2019-07-11,24.77,25.16,24.64,25.06,413597,21.4289695976489,21.7663655662837,21.3165042747707,21.6798537794543,478081.675524147,0.0,1.0
2019-07-12,25.04,25.15,24.87,24.87,140934,21.6625514220884,21.7577143876008,21.5154813844784,21.5154813844784,162907.281383376,0.0,1.0
2019-07-15,25.1,25.44,24.73,25.2,169321,21.714458494186,22.0085985694061,21.3943648829172,21.8009702810155,195720.151213438,0.0,1.0
2019-07-16,25.27,25.35,24.98,25.04,168811,21.8615285317961,21.9307379612596,21.6106443499907,21.6625514220884,195130.636167348,0.0,1.0
2019-07-17,25.0,25.36,25.0,25.31,215352,21.6279467073566,21.9393891399425,21.6279467073566,21.8961332465278,248927.929814472,0.0,1.0
2019-07-18,24.9,25.14,24.67,24.93,204710,21.5414349205272,21.7490632089178,21.3424578108195,21.567388456576,236626.715852745,0.0,1.0
2019-07-19,24.82,25.3,24.82,24.9,192230,21.4722254910636,21.8874820678449,21.4722254910636,21.5414349205272,222200.935901389,0.0,1.0
2019-07-22,25.02,25.3,24.91,24.91,146526,21.6452490647225,21.8874820678449,21.5500860992101,21.5500860992101,169371.140476965,0.0,1.0
2019-07-23,25.29,25.41,24.96,25.12,150849,21.878830889162,21.9826450333573,21.5933419926248,21.7317608515519,174368.147426461,0.0,1.0
2019-07-24,25.8,25.84,25.14,25.24,351063,22.320041001992,22.3546457167238,21.7490632089178,21.8355749957472,405797.883578782,0.0,1.0
2019-07-25,26.69,27.1,25.93,26.13,458633,23.0899959047739,23.4446942307746,22.4325063248703,22.6055298985291,530139.32182938,0.0,1.0
2019-07-26,27.38,27.47,26.66,26.75,347877,23.686927233897,23.7647878420434,23.0640423687251,23.1419029768716,402115.148408507,0.0,1.0
2019-07-29,26.95,27.52,26.84,27.35,221828,23.3149265505304,23.8080437354582,23.2197635850181,23.6609736978481,256413.614987948,0.0,1.0
2019-07-30,27.29,27.35,26.61,26.75,274102,23.6090666257505,23.6609736978481,23.0207864753104,23.1419029768716,316837.751300226,0.0,1.0
2019-07-31,27.06,27.61,27.0,27.29,326309,23.4100895160428,23.8859043436046,23.3581824439451,23.6090666257505,377184.441518214,0.0,1.0
2019-08-01,27.14,27.77,26.82,26.98,254563,23.4792989455063,24.0243232025317,23.2024612276522,23.3408800865793,294252.389563884,0.0,1.0
2019-08-02,26.34,26.85,26.0,26.81,221528,22.7872046508709,23.228414763701,22.4930645756509,23.1938100489692,256066.841431425,0.0,1.0
2019-08-05,25.92,26.27,25.62,26.11,369617,22.4238551461873,22.7266464000903,22.1643197856991,22.5882275411632,427244.672137875,0.0,1.0
2019-08-06,25.77,26.55,25.52,26.12,313074,22.2940874659432,22.9688794032127,22.0778079988696,22.5968787198462,361885.948116274,0.0,1.0
2019-08-07,26.16,26.18,25.39,25.52,233867,22.631483434578,22.6487857919438,21.9653426759914,22.0778079988696,270329.637811216,0.0,1.0
2019-08-08,26.78,26.83,26.3,26.41,234536,23.1678565129204,23.2111124063351,22.7525999361392,22.8477629016515,271102.942842263,0.0,1.0
2019-08-09,26.35,26.62,26.22,26.62,253101,22.7958558295539,23.0294376539933,22.6833905066756,23.0294376539933,292562.446431761,0.0,1.0
2019-08-12,26.24,26.56,26.18,26.33,128255,22.7006928640415,22.9775305818957,22.6487857919438,22.778553472188,148251.474972859,0.0,1.0
2019-08-13,26.47,26.81,25.99,26.08,148615,22.8996699737492,23.1938100489692,22.4844133969679,22.5622740051144,171785.84034222,0.0,1.0
2019-08-14,25.71,26.22,25.66,26.01,224975,22.2421803938455,22.6833905066756,22.1989245004308,22.5017157543338,260051.269595875,0.0,1.0
2019-08-15,25.58,25.81,25.38,25.71,285595,22.1297150709673,22.328692180675,21.9566914973084,22.2421803938455,330122.646250622,0.0,1.0
2019-08-16,26.5,26.63,25.71,25.71,317766,22.925623509798,23.0380888326763,22.2421803938455,22.2421803938455,367309.486540294,0.0,1.0
2019-08-19,26.71,27.06,26.7,26.77,258111,23.1072982621398,23.4100895160428,23.0986470834569,23.1592053342375,298353.564825695,0.0,1.0
2019-08-20,26.43,26.73,26.4,26.62,201265,22.8650652590174,23.1246006195057,22.8391117229686,23.0294376539933,232644.599512007,0.0,1.0
2019-08-21,27.05,27.13,26.65,26.71,233508,23.4014383373599,23.4706477668234,23.0553911900422,23.1072982621398,269914.665455243,0.0,1.0
2019-08-22,27.01,27.31,26.89,27.21,158441,23.3668336226281,23.6263689831164,23.2630194784328,23.5398571962869,183143.830230203,0.0,1.0
2019-08-23,26.1,26.98,26.05,26.93,284351,22.5795763624803,23.3408800865793,22.5363204690656,23.2976241931645,328684.691902907,0.0,1.0
2019-08-26,26.19,26.47,26.11,26.36,161007,22.6574369706268,22.8996699737492,22.5882275411632,22.8045070082368,186109.90005033,0.0,1.0
2019-08-27,25.79,26.4,25.74,26.23,229606,22.3113898233091,22.8391117229686,22.2681339298944,22.6920416853586,265404.297396734,0.0,1.0
2019-08-28,26.08,26.28,25.66,25.74,161241,22.5622740051144,22.7352975787733,22.1989245004308,22.2681339298944,186380.383424418,0.0,1.0
2019-08-29,26.67,26.9,26.33,26.5,154912,23.072693547408,23.2716706571157,22.778553472188,22.925623509798,179064.617293638,0.0,1.0
2019-08-30,26.48,26.91,26.38,26.88,211798,22.9083211524321,23.2803218357987,22.8218093656027,23.2543682997498,244819.819081529,0.0,1.0
2019-09-03,26.02,26.2,25.56,26.12,270684,22.5103669330168,22.6660881493097,22.1124127136014,22.5968787198462,312886.844579574,0.0,1.0
2019-09-04,26.51,26.65,26.34,26.4,244275,22.934274688481,23.0553911900422,22.7872046508709,22.8391117229686,282360.368398854,0.0,1.0
2019-09-05,27.52,27.81,26.86,26.91,234190,23.8080437354582,24.0589279172635,23.2370659423839,23.2803218357987,270702.997340406,0.0,1.0
2019-09-06,27.47,27.82,27.39,27.56,195351,23.7647878420434,24.0675790959464,23.6955784125799,23.8426484501899,225808.536801084,0.0,1.0
2019-09-09,28.14,28.14,27.46,27.59,280575,24.3444168138006,24.3444168138006,23.7561366633605,23.8686019862388,324319.968738138,0.0,1.0
2019-09-10,27.98,28.14,27.6,28.05,324663,24.2059979548735,24.3444168138006,23.8772531649217,24.2665562056541,375281.810604758,0.0,1.0
2019-09-11,28.64,28.64,27.94,28.15,256705,24.7769757479477,24.7769757479477,24.1713932401418,24.3530679924835,296728.352757458,0.0,1.0
2019-09-12,28.77,28.83,28.33,28.75,257592,24.889441070826,24.9413481429236,24.5087892087765,24.8721387134601,297753.64657291,0.0,1.0
2019-09-13,28.6,28.97,28.47,28.93,202453,24.742371033216,25.0624646444848,24.6299057103377,25.0278599297531,234017.822795837,0.0,1.0
2019-09-16,28.87,29.09,28.42,28.7,299704,24.9759528576554,25.1662787886802,24.586649816923,24.8288828200454,346431.406613899,0.0,1.0
2019-09-17,29.26,29.27,28.53,28.72,312051,25.3133488262902,25.3220000049731,24.6818127824354,24.8461851774113,360703.450288531,0.0,1.0
2019-09-18,29.11,29.51,28.93,29.48,278398,25.183581146046,25.5296282933637,25.0278599297531,25.5036747573149,321803.548629636,0.0,1.0
2019-09-19,28.83,29.38,28.83,29.29,256978,24.9413481429236,25.4171629704855,24.9413481429236,25.339302362339,297043.916693894,0.0,1.0
2019-09-20,28.57,29.09,28.41,28.85,893661,24.7164174971671,25.1662787886802,24.5779986382401,24.9586505002895,1032993.34431968,0.0,1.0
2019-09-23,28.79,29.02,28.5,28.5,226898,24.9067434281919,25.1057205378996,24.6558592463865,24.6558592463865,262274.088093187,0.0,1.0
2019-09-24,28.98,29.23,28.79,29.05,385295,25.0711158231678,25.2873952902414,24.9067434281919,25.1316740739484,445367.058201766,0.0,1.0
2019-09-25,29.6,29.61,28.89,28.92,289636,25.6074889015102,25.6161400801932,24.9932552150213,25.0192087510701,334793.686056988,0.0,1.0
2019-09-26,29.26,29.68,29.2,29.63,297731,25.3133488262902,25.6766983309738,25.2614417541925,25.6334424375591,344150.792523833,0.0,1.0
2019-09-27,29.11,29.53,28.99,29.28,169198,25.3133488262902,25.6785706231655,25.2089997414686,25.461176696454,194575.352862225,0.15,1.0
2019-09-30,29.06,29.49,29.04,29.06,221924,25.2698700409479,25.6437875948917,25.252478526811,25.2698700409479,255209.521439948,0.0,1.0
2019-10-01,28.78,29.67,28.53,29.2,262522,25.026388843031,25.800311222124,24.8089949163194,25.3916106399063,301896.658258945,0.0,1.0
2019-10-02,29.12,29.25,28.48,28.56,371615,25.3220445833586,25.4350894252486,24.7655161309771,24.8350821875248,427352.094905944,0.0,1.0
2019-10-03,28.76,29.08,28.54,29.04,203445,25.008997328894,25.2872615550848,24.8176906733879,25.252478526811,233958.927783162,0.0,1.0
2019-10-04,29.22,29.23,28.66,28.67,199521,25.4090021540433,25.4176979111117,24.9220397582094,24.9307355152779,229446.382217425,0.0,1.0
2019-10-07,29.08,29.51,28.95,29.03,241408,25.2872615550848,25.6611791090286,25.1742167131948,25.2437827697425,277615.851155238,0.0,1.0
2019-10-08,28.93,29.14,28.65,28.98,282863,25.1568251990579,25.3394360974956,24.913344001141,25.2003039844002,325288.526085814,0.0,1.0
2019-10-09,29.04,29.31,28.92,29.21,230260,25.252478526811,25.4872639676594,25.1481294419894,25.4003063969748,264795.805801817,0.0,1.0
2019-10-10,29.37,29.5,28.98,29.09,257915,25.5394385100702,25.6524833519602,25.2003039844002,25.2959573121533,296598.672167878,0.0,1.0
2019-10-11,29.89,30.5,29.79,29.79,246762,25.9916178776301,26.5220590588063,25.9046603069455,25.9046603069455,283772.876883819,0.0,1.0
2019-10-14,29.79,29.91,29.59,29.74,241594,25.9046603069455,26.0090093917671,25.7307451655763,25.8611815216032,277829.748575021,0.0,1.0
2019-10-15,30.42,30.43,29.77,29.81,222443,26.4524930022586,26.461188759327,25.8872687928086,25.9220518210825,255806.364240309,0.0,1.0
2019-10-16,30.43,30.69,30.23,30.4,242759,26.461188759327,26.687278443107,26.2872736179578,26.4351014881217,279169.482413982,0.0,1.0
2019-10-17,30.98,30.98,30.46,30.53,244008,26.9394553980924,26.9394553980924,26.4872760305324,26.5481463300117,280605.815087683,0.0,1.0
2019-10-18,30.63,31.01,30.4,30.95,194348,26.6351039006963,26.9655426692978,26.4351014881217,26.913368126887,223497.503977988,0.0,1.0
2019-10-21,30.91,31.31,30.87,30.9,246228,26.8785850986132,27.2264153813516,26.8438020703393,26.8698893415447,283158.784291539,0.0,1.0
2019-10-22,30.88,31.0,30.68,30.93,195571,26.8524978274078,26.9568469122293,26.6785826860386,26.8959766127501,224903.937012365,0.0,1.0
2019-10-23,30.66,30.93,30.58,30.88,151301,26.6611911719016,26.8959766127501,26.591625115354,26.8524978274078,173994.051131855,0.0,1.0
2019-10-24,30.68,30.98,30.59,30.79,314853,26.6785826860386,26.9394553980924,26.6003208724224,26.7742360137916,362076.582316162,0.0,1.0
2019-10-25,31.5,32.21,30.76,30.82,392522,27.3916347656524,28.0090335175131,26.7481487425863,26.800323284997,451394.854881182,0.0,1.0
2019-10-28,32.57,32.81,31.7,31.71,482856,28.3220807719777,28.5307789416208,27.5655499070216,27.5742456640901,555277.701755591,0.0,1.0
2019-10-29,33.88,33.9,32.16,32.41,447328,29.4612249479461,29.478616462083,27.9655547321708,28.1829486588823,514420.994604862,0.0,1.0
2019-10-30,34.35,34.48,33.62,33.88,390920,29.8699255301638,29.9829703720538,29.2351352641661,29.4612249479461,449552.577104345,0.0,1.0
2019-10-31,33.9,34.26,33.38,34.26,356607,29.478616462083,29.7916637165476,29.0264370945231,29.7916637165476,410093.10309897,0.0,1.0
2019-11-01,33.84,34.15,33.66,34.04,268534,29.4264419196723,29.6960103887946,29.26991829244,29.6003570610415,308810.374859659,0.0,1.0
2019-11-04,34.23,34.33,33.56,34.16,270764,29.7655764453422,29.8525340160269,29.1829607217554,29.704706145863,311374.843924796,0.0,1.0
2019-11-05,34.49,34.7,34.16,34.43,222846,29.9916661291222,30.1742770275599,29.704706145863,29.9394915867115,256269.808649839,0.0,1.0
2019-11-06,34.01,34.53,33.85,34.48,206414,29.5742697898361,30.0264491573961,29.4351376767407,29.9829703720538,237373.236596788,0.0,1.0
2019-11-07,34.21,34.49,34.06,34.4,158936,29.7481849312053,29.9916661291222,29.6177485751784,29.9134043155061,182774.195218091,0.0,1.0
2019-11-08,34.05,34.27,33.88,34.12,177231,29.60905281811,29.8003594736161,29.4612249479461,29.6699231175892,203813.191427351,0.0,1.0
2019-11-11,33.85,33.93,33.47,33.7,277325,29.4351376767407,29.5047037332884,29.1046989081392,29.3047013207138,318919.902909707,0.0,1.0
2019-11-12,33.79,34.22,33.67,33.99,144897,29.38296313433,29.7568806882738,29.2786140495084,29.5568782756992,166629.539969017,0.0,1.0
2019-11-13,33.69,33.78,33.44,33.46,143169,29.2960055636454,29.3742673772615,29.0786116369338,29.0960031510708,164642.363940069,0.0,1.0
2019-11-14,33.53,33.73,33.4,33.57,156364,29.15687345055,29.3307885919192,29.04382860866,29.1916564788238,179816.430897226,0.0,1.0
2019-11-15,33.86,33.87,33.41,33.78,180534,29.4438334338092,29.4525291908777,29.0525243657284,29.3742673772615,207611.595607684,0.0,1.0
2019-11-18,33.65,33.97,33.52,33.8,135468,29.2612225353715,29.5394867615623,29.1481776934815,29.3916588913984,155786.320769394,0.0,1.0
2019-11-19,33.44,34.02,33.32,33.85,245803,29.0786116369338,29.5829655469046,28.9742625521123,29.4351376767407,282670.040187198,0.0,1.0
2019-11-20,32.8,33.36,32.63,33.18,201276,28.5220831845523,29.0090455803861,28.3742553143885,28.8525219531538,231464.607871826,0.0,1.0
2019-11-21,32.56,32.75,32.45,32.72,222882,28.3133850149093,28.47860439921,28.2177316871562,28.4525171280046,256311.208150441,0.0,1.0
2019-11-22,32.57,32.69,32.26,32.69,180842,28.3220807719777,28.4264298567992,28.0525123028554,28.4264298567992,207965.791335066,0.0,1.0
2019-11-25,34.74,34.77,32.82,33.15,313955,30.2090600558338,30.2351473270392,28.5394746986892,28.8264346819485,361043.894773341,0.0,1.0
2019-11-26,34.56,34.96,34.28,34.6,268984,30.0525364286015,30.4003667113399,29.8090552306846,30.0873194568753,309327.868617198,0.0,1.0
2019-11-27,34.88,34.98,34.6,34.71,120284,30.3308006547922,30.4177582254768,30.0873194568753,30.1829727846284,138324.931403917,0.0,1.0
2019-11-29,34.47,35.0,34.39,34.89,75392,29.9742746149853,30.4351497396138,29.9047085584376,30.3394964118607,86699.7541518746,0.0,1.0
2019-12-02,33.98,34.66,33.86,34.43,211399,29.5481825186307,30.1394939992861,29.4438334338092,29.9394915867115,243105.917444187,0.0,1.0
2019-12-03,34.06,34.12,33.19,33.66,153509,29.6177485751784,29.6699231175892,28.8612177102223,29.26991829244,176533.220502177,0.0,1.0
2019-12-04,34.55,34.81,34.2,34.2,214297,30.043840671533,30.269930355313,29.7394891741369,29.7394891741369,246438.577242735,0.0,1.0
2019-12-05,34.79,35.0,34.69,34.69,192075,30.2525388411761,30.4351497396138,30.1655812704915,30.1655812704915,220883.585509355,0.0,1.0
2019-12-06,35.26,35.4,34.97,35.1,222891,30.6612394233937,30.7829800223522,30.4090624684084,30.5221073102984,256321.558025593,0.0,1.0
2019-12-09,35.06,35.27,34.8,35.09,238088,30.4873242820245,30.6699351804622,30.2612345982445,30.5134115532299,273797.897210732,0.0,1.0
2019-12-10,34.74,35.32,34.69,35.02,301191,30.2090600558338,30.7134139658045,30.1655812704915,30.4525412537507,346365.471837293,0.0,1.0
2019-12-11,35.26,35.34,34.56,34.74,312275,30.6612394233937,30.7308054799414,30.0525364286015,30.2090600558338,359111.918078532,0.0,1.0
2019-12-12,35.46,35.9,35.22,35.22,389864,30.835154564763,31.2177678757752,30.6264563951199,30.6264563951199,448338.191753321,0.0,1.0
2019-12-13,34.98,35.57,34.72,35.57,364484,30.4177582254768,30.930807892516,30.1916685416968,30.930807892516,419151.54382815,0.0,1.0
2019-12-16,34.98,35.5,34.84,35.32,262206,30.4177582254768,30.8699375930368,30.2960176265184,30.7134139658045,301533.262642541,0.0,1.0
2019-12-17,34.57,35.34,34.49,35.25,370067,30.0612321856699,30.7308054799414,29.9916661291222,30.6525436663253,425571.916380011,0.0,1.0
2019-12-18,34.89,35.0,34.14,34.78,556236,30.3394964118607,30.4351497396138,29.6873146317261,30.2438430841076,639663.683818204,0.0,1.0
2019-12-19,35.02,35.14,34.85,35.03,317561,30.4525412537507,30.5568903385722,30.3047133835868,30.4612370108191,365190.744750417,0.0,1.0
2019-12-20,34.4,35.53,34.21,35.17,1181840,29.9134043155061,30.8960248642422,29.7481849312053,30.5829776097776,1359099.60535403,0.0,1.0
2019-12-23,34.7,34.96,34.15,34.44,200213,30.1742770275599,30.4003667113399,29.6960103887946,29.9481873437799,230242.172617907,0.0,1.0
2019-12-24,35.07,35.13,34.6,34.79,104793,30.496020039093,30.5481945815038,30.0873194568753,30.2525388411761,120510.496297185,0.0,1.0
2019-12-26,35.04,35.25,34.85,35.03,237726,30.4699327678876,30.6525436663253,30.3047133835868,30.4612370108191,273381.602232445,0.0,1.0
2019-12-27,34.6,35.04,34.51,35.02,141063,30.2177558129022,30.6020278521414,30.1391547139669,30.5845609412669,161520.260810236,0.15,1.0
2019-12-30,34.62,34.72,34.37,34.6,175440,30.2352227237767,30.3225572781493,30.0168863378454,30.2177558129022,200882.687569014,0.0,1.0
2019-12-31,34.36,34.79,34.33,34.45,160878,30.0081528824081,30.3836914662101,29.9819525160963,30.0867539813434,184208.87489015,0.0,1.0
2020-01-02,34.47,34.67,34.11,34.54,166708,30.1042208922179,30.278890000963,29.7898164964767,30.1653550802787,190884.354076922,0.0,1.0
2020-01-03,34.41,34.55,33.93,34.0,289312,30.0518201595944,30.1740885357159,29.6326142986061,29.6937484866669,331268.650854803,0.0,1.0
2020-01-06,34.2,34.53,33.96,34.23,248134,29.868417595412,30.1566216248414,29.6588146649179,29.8946179617238,284118.928392897,0.0,1.0
2020-01-07,34.02,34.42,33.92,34.05,497166,29.7112153975414,30.0605536150316,29.6238808431689,29.7374157638532,569266.086684545,0.0,1.0
2020-01-08,34.51,34.69,34.03,34.08,300154,30.1391547139669,30.2963569118375,29.7199488529787,29.763616130165,343682.981102314,0.0,1.0
2020-01-09,34.63,35.0,34.61,34.73,243875,30.243956179214,30.5670940303924,30.2264892683395,30.3312907335865,279242.27901786,0.0,1.0
2020-01-10,34.7,34.83,34.62,34.69,230596,30.3050903672748,30.4186252879591,30.2352227237767,30.2963569118375,264037.529768949,0.0,1.0
2020-01-13,35.67,35.69,34.73,34.73,288773,31.1522355446885,31.169702455563,30.3312907335865,30.3312907335865,330651.48391112,0.0,1.0
2020-01-14,35.69,35.96,35.4,35.75,292391,31.169702455563,31.4055057523689,30.9164322478826,31.2221031881865,334794.17408226,0.0,1.0
2020-01-15,36.0,36.21,35.6,35.65,251921,31.4404395741179,31.6238421383003,31.0911013566277,31.134768633814,288455.127308901,0.0,1.0
2020-01-16,36.74,36.77,36.1,36.16,318389,32.0867152764748,32.1129156427866,31.5277741284905,31.580174861114,364562.46017106,0.0,1.0
2020-01-17,36.84,37.0,36.6,36.91,320927,32.1740498308473,32.3137851178434,31.9644469003532,32.2351840189081,367468.526410517,0.0,1.0
2020-01-21,36.7,36.99,36.61,36.77,251296,32.0517814547258,32.3050516624062,31.9731803557905,32.1129156427866,287739.488459547,0.0,1.0
2020-01-22,37.03,37.36,36.83,36.83,306196,32.3399854841552,32.6281895135846,32.1653163754101,32.1653163754101,350601.204986787,0.0,1.0
2020-01-23,37.19,37.28,36.78,36.99,256612,32.4797207711513,32.5583218700866,32.1216490982238,32.3050516624062,293826.426256611,0.0,1.0
2020-01-24,37.02,37.29,36.82,37.19,239570,32.3312520287179,32.5670553255238,32.1565829199728,32.4797207711513,274312.958623511,0.0,1.0
2020-01-27,35.81,36.45,35.76,36.35,402822,31.2745039208101,31.8334450687944,31.2308366436238,31.7461105144218,461240.116119046,0.0,1.0
2020-01-28,36.12,36.3,35.95,36.0,206003,31.545241039365,31.7024432372356,31.3967722969316,31.4404395741179,235877.999813495,0.0,1.0
2020-01-29,35.17,36.45,35.14,36.14,207426,30.7155627728258,31.8334450687944,30.689362406514,31.5627079502395,237507.366345704,0.0,1.0
2020-01-30,32.31,34.97,31.93,34.85,496007,28.2177945177708,30.5408936640807,27.8859232111551,30.4360921988336,567939.006002304,0.0,1.0
2020-01-31,30.78,32.36,30.71,32.17,512164,26.8815758358708,28.2614617949571,26.82044164781,28.0955261416493,586439.129024719,0.0,1.0
2020-02-03,30.21,31.42,30.11,31.05,400436,26.3837688759473,27.4405169838551,26.2964343215747,27.1173791326767,458508.093247753,0.0,1.0
2020-02-04,30.93,31.22,30.54,30.71,355054,27.0125776674296,27.26584787511,26.6719729053767,26.82044164781,406544.697629554,0.0,1.0
2020-02-05,30.92,31.13,30.44,31.1,354723,27.0038442119924,27.1872467761747,26.5846383510042,27.161046409863,406165.695294935,0.0,1.0
2020-02-06,30.43,31.12,30.28,30.98,247440,26.5759048955669,27.1785133207375,26.4449030640081,27.0562449446159,283324.283014574,0.0,1.0
2020-02-07,26.63,30.36,26.54,30.01,613774,23.25719182941,26.5147707075061,23.1785907304747,26.2090997672022,702784.830597265,0.0,1.0
2020-02-10,26.38,26.48,26.0,26.41,539716,23.0388554434786,23.1261899978512,22.7069841368629,23.0650558097904,617986.779548553,0.0,1.0
2020-02-11,27.57,27.73,26.5,26.5,449407,24.078136640512,24.2178719275081,23.1436569087257,23.1436569087257,514580.973394482,0.0,1.0
2020-02-12,28.29,28.43,27.81,27.87,438404,24.7069454319943,24.8292138081159,24.2877395710061,24.3401403036296,501982.294579379,0.0,1.0
2020-02-13,28.58,28.71,27.85,27.99,371867,24.9602156396747,25.073750560359,24.3226733927551,24.4449417688767,425795.955188251,0.0,1.0
2020-02-14,27.81,28.61,27.72,28.6,238427,24.2877395710061,24.9864160059865,24.2091384720708,24.9776825505492,273004.198295812,0.0,1.0
2020-02-18,27.67,27.95,27.44,27.64,249677,24.1654711948845,24.4100079471277,23.9646017198277,24.1392708285728,285885.697584182,0.0,1.0
2020-02-19,27.81,28.0,27.67,27.94,284193,24.2877395710061,24.4536752243139,24.1654711948845,24.4012744916904,325407.282423055,0.0,1.0
2020-02-20,28.07,28.18,27.57,27.66,174105,24.5148094123747,24.6108774221845,24.078136640512,24.1567377394473,199354.082986795,0.0,1.0
2020-02-21,27.53,28.0,27.47,28.0,183124,24.043202818763,24.4536752243139,23.9908020861394,24.4536752243139,209681.037838509,0.0,1.0
2020-02-24,26.63,26.93,26.21,26.32,225668,23.25719182941,23.5191954925277,22.8903867010453,22.9864547108551,258394.860569564,0.0,1.0
2020-02-25,26.96,27.35,26.72,27.08,369468,23.5453958588394,23.8860006208924,23.3357929283453,23.6501973240865,423049.047028891,0.0,1.0
2020-02-26,27.52,28.15,27.38,28.04,375189,24.0344693633257,24.5846770558728,23.9122009872041,24.488609046063,429599.718800336,0.0,1.0
2020-02-27,27.11,28.0,26.76,26.95,554638,23.6763976903982,24.4536752243139,23.3707267500943,23.5366624034022,635072.800204646,0.0,1.0
2020-02-28,27.18,27.32,26.01,26.31,405773,23.737531878459,23.8598002545806,22.7157175923002,22.9777212554178,464619.076510156,0.0,1.0
2020-03-02,27.56,27.62,26.63,27.31,403707,24.0694031850747,24.1218039176983,23.25719182941,23.8510667991433,462253.460729731,0.0,1.0
2020-03-03,27.26,28.15,26.78,27.64,293279,23.8073995219571,24.5846770558728,23.3881936609688,24.1392708285728,335810.953759421,0.0,1.0
2020-03-04,27.9,27.94,27.21,27.47,262599,24.3663406699414,24.4012744916904,23.7637322447708,23.9908020861394,300681.673922341,0.0,1.0
2020-03-05,27.17,27.52,26.75,27.36,337752,23.7287984230218,24.0344693633257,23.3619932946571,23.8947340763296,386733.524235121,0.0,1.0
2020-03-06,27.05,27.35,26.43,26.43,259404,23.6239969577747,23.8860006208924,23.0825227206649,23.0825227206649,297023.328124445,0.0,1.0
2020-03-09,26.31,26.91,25.44,25.73,329359,22.9777212554178,23.5017285816531,22.2179106323767,22.4711808400571,377123.353254919,0.0,1.0
2020-03-10,26.48,27.24,25.41,26.9,369412,23.1261899978512,23.7899326110826,22.1917102660649,23.4929951262159,422984.925787988,0.0,1.0
2020-03-11,24.79,25.98,24.47,25.87,373062,21.6502360289551,22.6895172259884,21.3707654549629,22.5934492161786,427164.256668214,0.0,1.0
2020-03-12,20.53,22.52,18.0,18.0,432476,17.9297840126845,19.6677416446982,15.720219787059,15.720219787059,495194.603221026,0.0,1.0
2020-03-13,22.52,22.53,20.9,21.62,446367,19.6677416446982,19.6764751001355,18.2529218638629,18.8817306553453,511100.106031226,0.0,1.0
2020-03-16,21.18,22.16,19.24,19.24,353527,18.497458616106,19.353337248957,16.8031682612786,16.8031682612786,404796.248792813,0.0,1.0
2020-03-17,19.01,22.02,17.94,21.62,443829,16.6022987862217,19.2310688728355,15.6678190544354,18.8817306553453,508194.03979177,0.0,1.0
2020-03-18,14.75,17.74,14.06,17.56,373010,12.8818467699511,15.4931499456903,12.2792383447805,15.3359477478197,427104.715515948,0.0,1.0
2020-03-19,18.01,18.44,14.26,14.72,419132,15.7289532424962,16.1044918262982,12.4539074535256,12.8556464036393,479915.427531784,0.0,1.0
2020-03-20,17.28,18.77,16.93,18.12,599016,15.0914109955766,16.3926958557276,14.7857400552727,15.825021252306,685886.593575243,0.0,1.0
2020-03-23,17.66,17.97,16.39,17.39,431225,15.4232823021923,15.6940194207472,14.3141334616609,15.1874790053864,493762.18050016,0.0,1.0
2020-03-24,18.08,18.68,16.73,18.1,465139,15.790087430557,16.3140947567923,14.6110709465276,15.8075543414315,532594.461999337,0.0,1.0
2020-03-25,18.12,19.43,17.52,18.27,328451,15.825021252306,16.9691039145864,15.3010139260707,15.9560230838648,376083.673134578,0.0,1.0
2020-03-26,19.92,20.06,18.25,18.37,269168,17.3970432310119,17.5193116071335,15.9385561729903,16.0433576382374,308203.32448459,0.0,1.0
2020-03-27,18.23,19.46,17.92,19.24,252168,15.9210892621158,16.9953042808982,15.6503521435609,16.8031682612786,288737.947782166,0.0,1.0
2020-03-30,20.6,20.77,18.17,18.55,339335,18.1306534877413,18.2802753854557,15.9919404792359,16.326389427068,385551.519404767,0.16,1.0
2020-03-31,19.99,20.69,19.57,20.49,323529,17.5937749135898,18.2098650806489,17.2241208133543,18.033839318632,367592.784479952,0.0,1.0
2020-04-01,18.32,19.68,18.14,19.02,238121,16.1239598007486,17.3209349824636,15.9655366149334,16.7400499678078,270552.443314667,0.0,1.0
2020-04-02,18.89,19.28,17.87,18.26,257798,16.6256332224968,16.9688834584298,15.7279018362106,16.0711520721435,292909.398085991,0.0,1.0
2020-04-03,18.62,18.91,17.97,18.59,297245,16.387998443774,16.6432357986985,15.815914717219,16.3615945794714,337728.973979901,0.0,1.0
2020-04-06,21.19,21.33,19.26,19.26,291000,18.6499294856912,18.773147519103,16.9512808822281,16.9512808822281,330633.42168296,0.0,1.0
2020-04-07,21.02,22.32,20.62,21.72,259844,18.5003075879768,19.6444750410867,18.148256063943,19.116397755036,295234.057813701,0.0,1.0
2020-04-08,21.43,21.88,20.82,21.35,278500,18.8611604001115,19.2572183646495,18.3242818259599,18.7907500953047,316430.955115822,0.0,1.0
2020-04-09,22.1,22.32,21.48,21.97,192830,19.4508467028681,19.6444750410867,18.9051668406157,19.3364299575571,219092.930251289,0.0,1.0
2020-04-13,21.76,21.94,21.09,21.93,134062,19.1516029074394,19.3100260932546,18.5619166046828,19.3012248051538,152320.885833886,0.0,1.0
2020-04-14,21.73,22.43,21.39,22.15,240215,19.1251990431369,19.741289210196,18.8259552477081,19.4948531433724,272931.640513993,0.0,1.0
2020-04-15,20.53,21.03,20.05,20.89,309533,18.0690444710354,18.5091088760777,17.6465826421948,18.3858908426658,351690.56671406,0.0,1.0
2020-04-16,20.32,20.93,19.61,20.56,226187,17.8842174209177,18.4210959950692,17.2593259657576,18.095448335338,256993.064433689,0.0,1.0
2020-04-17,20.85,21.37,20.69,20.78,182785,18.3506856902625,18.8083526715064,18.2098650806489,18.2890766735566,207679.828117937,0.0,1.0
2020-04-20,20.17,20.85,20.12,20.37,237465,17.752198099405,18.3506856902625,17.7081916589008,17.9282238614219,269807.097869223,0.0,1.0
2020-04-21,19.65,19.9,19.39,19.59,202219,17.294531118161,17.5145633206822,17.0656976275391,17.241723389556,229760.686939198,0.0,1.0
2020-04-22,20.3,20.49,19.53,20.11,222879,17.866614844716,18.033839318632,17.1889156609509,17.6993903707999,253234.523681362,0.0,1.0
2020-04-23,20.82,21.22,20.58,20.68,249386,18.3242818259599,18.6763333499937,18.1130509115396,18.2010637925481,283351.706184971,0.0,1.0
2020-04-24,20.58,21.25,20.53,20.69,216698,18.1130509115396,18.7027372142963,18.0690444710354,18.2098650806489,246211.688013244,0.0,1.0
2020-04-27,21.67,21.92,20.65,20.65,273871,19.0723913145318,19.2924235170529,18.1746599282456,18.1746599282456,311171.497696679,0.0,1.0
2020-04-28,22.12,22.46,21.84,22.24,306128,19.4684492790698,19.7676930744986,19.2220132122462,19.57406473628,347821.814821172,0.0,1.0
2020-04-29,23.93,24.44,22.93,23.08,249241,21.0614824253228,21.5103481184659,20.1813536152383,20.313372936751,283186.957572792,0.0,1.0
2020-04-30,20.66,24.1,19.8,24.02,672018,18.1834612163464,21.2111043230372,17.4265504396737,21.1406940182304,763545.054201165,0.0,1.0
2020-05-01,19.83,20.52,19.65,20.24,333610,17.4529543039762,18.0602431829346,17.294531118161,17.8138071161109,379046.789717018,0.0,1.0
2020-05-04,19.86,20.28,19.21,19.45,288588,17.4793581682788,17.8490122685143,16.9072744417238,17.1185053561441,327892.913734164,0.0,1.0
2020-05-05,19.43,20.42,19.38,20.18,253514,17.1009027799424,17.9722303019261,17.0568963394382,17.7609993875058,288041.928744103,0.0,1.0
2020-05-06,19.4,19.56,19.11,19.37,176886,17.0744989156399,17.2153195252534,16.8192615607154,17.0480950513374,200977.400095574,0.0,1.0
2020-05-07,19.4,19.79,19.27,19.6,243670,17.0744989156399,17.4177491515729,16.9600821703289,17.2505246776568,276857.20227315,0.0,1.0
2020-05-08,20.67,20.68,19.81,19.81,199077,18.1922625044473,18.2010637925481,17.4353517277746,17.4353517277746,226190.754942881,0.0,1.0
2020-05-11,20.19,20.69,19.96,20.39,223553,17.7698006756067,18.2098650806489,17.5673710492872,17.9458264376236,254000.320678662,0.0,1.0
2020-05-12,19.52,20.52,19.5,20.31,292835,17.18011437285,18.0602431829346,17.1625117966483,17.8754161328168,332718.343775016,0.0,1.0
2020-05-13,19.03,19.38,18.24,19.38,333238,16.7488512559086,17.0568963394382,16.0535494959418,17.0568963394382,378624.12431198,0.0,1.0
2020-05-14,19.04,19.1,18.36,18.65,265606,16.7576525440095,16.8104602726145,16.159164953152,16.4144023080765,301780.826802488,0.0,1.0
2020-05-15,19.01,19.41,18.72,18.89,313876,16.7312486797069,17.0833002037407,16.4760113247824,16.6256332224968,356625.071698147,0.0,1.0
2020-05-18,20.85,21.01,19.8,19.8,291676,18.3506856902625,18.491506299876,17.4265504396737,17.4265504396737,331401.49107491,0.0,1.0
2020-05-19,20.28,21.11,20.26,20.65,201861,17.8490122685143,18.5795191808844,17.8314096923126,18.1746599282456,229353.928296714,0.0,1.0
2020-05-20,20.8,21.19,20.58,20.74,186989,18.3066792497582,18.6499294856912,18.1130509115396,18.2538715211532,212456.401673797,0.0,1.0
2020-05-21,20.22,21.02,20.21,20.7,149367,17.7962045399092,18.5003075879768,17.7874032518084,18.2186663687498,169710.385898689,0.0,1.0
2020-05-22,20.35,20.45,19.73,20.45,177685,17.9106212852202,17.9986341662287,17.3649414229678,17.9986341662287,201885.221758545,0.0,1.0
2020-05-26,21.65,21.99,21.31,21.36,260835,19.0547887383301,19.3540325337588,18.7555449429013,18.7995513834056,296360.029363143,0.0,1.0
2020-05-27,23.41,23.59,22.05,22.05,404433,20.6038154440789,20.7622386298941,19.4068402623639,19.4068402623639,459515.692891767,0.0,1.0
2020-05-28,22.18,23.53,22.09,23.53,475953,19.5212570076749,20.709430901289,19.4420454147673,20.709430901289,540776.525602301,0.0,1.0
2020-05-29,21.19,21.69,20.76,21.69,285969,18.6499294856912,19.0899938907335,18.2714740973549,19.0899938907335,324917.212939018,0.0,1.0
2020-06-01,21.51,21.78,21.21,21.25,217179,18.9315707049183,19.1692054836411,18.6675320618929,18.7027372142963,246758.198926747,0.0,1.0
2020-06-02,21.61,21.89,21.38,21.75,147922,19.0195835859267,19.2660196527504,18.8171539596073,19.1428016193385,168068.580763528,0.0,1.0
2020-06-03,22.39,22.87,22.08,22.08,187846,19.7060840577926,20.1285458866332,19.4332441266664,19.4332441266664,213430.12278164,0.0,1.0
2020-06-04,22.93,23.04,22.07,22.23,218625,20.1813536152383,20.2781677843476,19.4244428385656,19.5652634481791,248401.140259234,0.0,1.0
2020-06-05,23.4,24.01,23.4,23.57,204627,20.595014155978,21.1318927301296,20.595014155978,20.7446360536924,232496.650098691,0.0,1.0
2020-06-08,24.35,24.48,23.63,23.64,269145,21.4311365255583,21.5455532708693,20.7974437822975,20.8062450703983,305801.829136977,0.0,1.0
2020-06-09,23.68,24.17,23.44,23.98,203798,20.8414502228017,21.2727133397431,20.6302193083814,21.105488865827,231554.742515958,0.0,1.0
2020-06-10,22.32,23.67,22.25,23.6,123063,19.6444750410867,20.8326489347008,19.5828660243808,20.7710399179949,139823.851452131,0.0,1.0
2020-06-11,20.91,21.49,20.81,21.2,248154,18.4034934188675,18.9139681287166,18.3154805378591,18.6587307737921,281951.911080114,0.0,1.0
2020-06-12,21.13,21.91,20.59,21.89,226221,18.5971217570861,19.2836222289521,18.1218521996405,19.2660196527504,257031.695142752,0.0,1.0
2020-06-15,21.24,21.29,20.18,20.29,179785,18.6939359261954,18.7379423666997,17.7609993875058,17.8578135566151,204271.236141825,0.0,1.0
2020-06-16,21.79,22.24,21.28,22.06,105144,19.1780067717419,19.57406473628,18.7291410785988,19.4156415504647,119464.331578808,0.0,1.0
2020-06-17,21.4,21.87,21.18,21.8,168984,18.834756535809,19.2484170765487,18.6411281975904,19.1868080598428,191999.168830492,0.0,1.0
2020-06-18,20.94,21.36,20.6,21.11,175097,18.4298972831701,18.7995513834056,18.1306534877413,18.5795191808844,198944.743080485,0.0,1.0
2020-06-19,20.69,21.32,20.56,21.23,620859,18.2098650806489,18.7643462310022,18.095448335338,18.6851346380946,705418.335232512,0.0,1.0
2020-06-22,21.02,21.18,20.55,20.8,200143,18.5003075879768,18.6411281975904,18.0866470472371,18.3066792497582,227401.941291727,0.0,1.0
2020-06-23,21.12,21.43,20.7,21.36,177929,18.5883204689853,18.8611604001115,18.2186663687498,18.7995513834056,202162.453905936,0.0,1.0
2020-06-24,20.42,20.89,20.28,20.8,249394,17.9722303019261,18.3858908426658,17.8490122685143,18.3066792497582,283360.795763574,0.0,1.0
2020-06-25,20.66,20.71,19.98,20.22,205652,18.1834612163464,18.2274676568506,17.5849736254889,17.7962045399092,233661.252357196,0.0,1.0
2020-06-26,20.62,20.85,20.18,20.44,445538,18.148256063943,18.3506856902625,17.7609993875058,17.9898328781278,506219.083951143,0.0,1.0
2020-06-29,21.14,21.37,20.76,20.86,186987,18.7467436548005,18.9507053880363,18.4097633998892,18.4984424143396,210858.229716486,0.16,1.0
2020-06-30,21.6,21.78,21.07,21.16,244251,19.154667121272,19.3142893472826,18.6846683446853,18.7644794576906,275432.695676606,0.0,1.0
2020-07-01,20.06,21.79,20.0,21.6,202085,17.7890102987369,19.3231572487277,17.7358028900667,19.154667121272,227883.678289165,0.0,1.0
2020-07-02,20.45,21.03,20.38,20.54,269745,18.1348584550932,18.6491967389051,18.072783144978,18.2146695680985,304181.323700971,0.0,1.0
2020-07-06,20.86,21.25,20.63,20.99,132425,18.4984424143396,18.8442905706959,18.2944806811038,18.613725133125,149330.707857795,0.0,1.0
2020-07-07,19.92,20.68,19.81,20.55,200461,17.6648596785064,18.338820188329,17.5673127626111,18.2235374695435,226052.35437328,0.0,1.0
2020-07-08,19.83,20.23,19.55,19.88,159791,17.5850485655011,17.9397646233025,17.3367473250402,17.6293880727263,180190.320100473,0.0,1.0
2020-07-09,19.6,20.02,19.37,19.8,181547,17.3810868322654,17.7535386929568,17.1771250990296,17.558444861166,204723.745663275,0.0,1.0
2020-07-10,19.76,19.91,19.46,19.7,145583,17.5229732553859,17.6559917770614,17.2569362120349,17.4697658467157,164168.491161499,0.0,1.0
2020-07-13,19.77,20.34,19.75,20.1,160652,17.5318411568309,18.0373115391978,17.5141053539409,17.824481904517,181161.237521394,0.0,1.0
2020-07-14,19.82,19.9,19.5,19.82,149429,17.5761806640561,17.6471238756164,17.292407817815,17.5761806640561,168505.481174118,0.0,1.0
2020-07-15,20.72,20.91,20.14,20.37,218659,18.3742917941091,18.5427819215647,17.8599535102972,18.0639152435329,246573.556726281,0.0,1.0
2020-07-16,20.69,20.75,20.32,20.68,244560,18.347688089774,18.4008954984442,18.0195757363078,18.338820188329,275781.143392128,0.0,1.0
2020-07-17,20.52,20.99,20.39,20.8,189104,18.1969337652084,18.613725133125,18.081651046423,18.4452350056694,213245.491249693,0.0,1.0
2020-07-20,20.33,20.43,20.19,20.41,116224,18.0284436377528,18.1171226522031,17.9042930175223,18.0993868493131,131061.447536828,0.0,1.0
2020-07-21,20.47,20.94,20.36,20.59,259620,18.1525942579833,18.5693856258998,18.0550473420879,18.2590090753237,292763.740789434,0.0,1.0
2020-07-22,20.11,20.635,20.07,20.36,185489,17.8333498059621,18.2989146318263,17.7978782001819,18.0550473420879,209168.991276833,0.0,1.0
2020-07-23,20.42,20.54,20.055,20.13,170835,18.1082547507581,18.2146695680985,17.7845763480144,17.8510856088521,192644.224858498,0.0,1.0
2020-07-24,19.76,20.44,19.6362,20.44,237583,17.5229732553859,18.1259905536482,17.4131886354964,18.1259905536482,267913.442061383,0.0,1.0
2020-07-27,20.6,20.71,19.79,19.79,153852,18.2678769767687,18.3654238926641,17.549576959721,17.549576959721,173493.132454881,0.0,1.0
2020-07-28,19.95,20.79,19.94,20.63,124881,17.6914633828415,18.4363671042243,17.6825954813965,18.2944806811038,140823.621884005,0.0,1.0
2020-07-29,20.79,21.03,19.92,19.92,207442,18.4363671042243,18.6491967389051,17.6648596785064,17.6648596785064,233924.566354064,0.0,1.0
2020-07-30,20.29,20.405,18.83,20.02,385135,17.9929720319727,18.0949528985906,16.6982584209978,17.7535386929568,434302.300704641,0.0,1.0
2020-07-31,20.36,20.54,20.01,20.09,294088,18.0550473420879,18.2146695680985,17.7446707915117,17.815614003072,331632.012176579,0.0,1.0
2020-08-03,20.78,20.88,20.24,20.44,132488,18.4274992027793,18.5161782172296,17.9486325247475,18.1259905536482,149401.750595912,0.0,1.0
2020-08-04,20.82,20.97,20.6,20.66,136784,18.4629708085594,18.5959893302349,18.2678769767687,18.3210843854389,154246.188737933,0.0,1.0
2020-08-05,20.99,21.13,20.69,21.13,113236,18.613725133125,18.7378757533555,18.347688089774,18.7378757533555,127691.991957601,0.0,1.0
2020-08-06,20.63,20.96,20.61,20.87,137349,18.2944806811038,18.5871214287899,18.2767448782137,18.5073103157846,154883.318055959,0.0,1.0
2020-08-07,21.02,21.06,20.35,20.46,235634,18.6403288374601,18.6758004432402,18.0461794406429,18.1437263565382,265715.62782982,0.0,1.0
2020-08-10,21.12,21.63,21.08,21.1,184507,18.7290078519104,19.1812708256071,18.6935362461303,18.7112720490204,208061.626692229,0.0,1.0
2020-08-11,21.12,21.87,21.06,21.37,248212,18.7290078519104,19.3941004602879,18.6758004432402,18.9507053880363,279899.36687785,0.0,1.0
2020-08-12,21.5,21.59,21.19,21.46,209365,19.0659881068217,19.145799219827,18.7910831620257,19.0305165010416,236093.061360373,0.0,1.0
2020-08-13,21.25,21.53,21.07,21.33,94537,18.8442905706959,19.0925918111568,18.6846683446853,18.9152337822561,106605.8306872,0.0,1.0
2020-08-14,21.14,21.24,20.94,21.04,186246,18.7467436548005,18.8354226692508,18.5693856258998,18.6580646403502,210022.631796738,0.0,1.0
2020-08-17,21.51,21.73,21.1,21.16,262170,19.0748560082667,19.2699498400575,18.7112720490204,18.7644794576906,295639.280189378,0.0,1.0
2020-08-18,20.39,21.42,20.28,21.42,191508,18.081651046423,18.9950448952614,17.9841041305276,18.9950448952614,215956.391923207,0.0,1.0
2020-08-19,20.37,20.57,20.1,20.33,228024,18.0639152435329,18.2412732724336,17.824481904517,18.0284436377528,257134.116130384,0.0,1.0
2020-08-20,19.97,20.22,19.9,20.14,193592,17.7091991857316,17.9308967218574,17.6471238756164,17.8599535102972,218306.440593592,0.0,1.0
2020-08-21,19.82,19.99,19.38,19.86,140611,17.5761806640561,17.7269349886217,17.1859930004746,17.6116522698362,158561.753162866,0.0,1.0
2020-08-24,20.21,20.43,20.015,20.04,106006,17.9220288204124,18.1171226522031,17.7491047422343,17.7712744958468,119538.992011882,0.0,1.0
2020-08-25,20.14,20.35,19.79,20.35,121855,17.8599535102972,18.0461794406429,17.549576959721,18.0461794406429,137411.315129407,0.0,1.0
2020-08-26,19.94,20.275,19.82,20.11,130805,17.6825954813965,17.9796701798051,17.5761806640561,17.8333498059621,147503.89459195,0.0,1.0
2020-08-27,19.76,20.17,19.6,20.01,153611,17.5229732553859,17.8865572146323,17.3810868322654,17.7446707915117,173221.365790024,0.0,1.0
2020-08-28,20.25,20.33,19.605,19.92,235443,17.9575004261925,18.0284436377528,17.3855207829879,17.6648596785064,265500.244290452,0.0,1.0
2020-08-31,19.61,20.1,19.61,20.09,197952,17.3899547337104,17.824481904517,17.3899547337104,17.815614003072,223223.049136238,0.0,1.0
2020-09-01,19.43,19.48,19.185,19.48,152704,17.2303325076998,17.274672014925,17.0130689222965,17.274672014925,172198.575893652,0.0,1.0
2020-09-02,20.07,20.17,19.43,19.43,160690,17.7978782001819,17.8865572146323,17.2303325076998,17.2303325076998,181204.088696766,0.0,1.0
2020-09-03,20.31,20.35,19.56,20.06,347462,18.0107078348627,18.0461794406429,17.3456152264852,17.7890102987369,391819.870973649,0.0,1.0
2020-09-04,20.36,20.74,20.0,20.65,386178,18.0550473420879,18.3920275969992,17.7358028900667,18.3122164839939,435478.452702344,0.0,1.0
2020-09-08,19.72,20.25,19.66,20.22,321975,17.4875016496058,17.9575004261925,17.4342942409356,17.9308967218574,363079.136586851,0.0,1.0
2020-09-09,19.63,20.38,19.55,19.9,360997,17.4076905366005,18.072783144978,17.3367473250402,17.6471238756164,407082.783043538,0.0,1.0
2020-09-10,19.53,20.01,19.45,19.75,298142,17.3190115221501,17.7446707915117,17.2480683105899,17.5141053539409,336203.555991233,0.0,1.0
2020-09-11,19.87,20.09,19.5,19.69,225941,17.6205201712813,17.815614003072,17.292407817815,17.4608979452707,254785.195122508,0.0,1.0
2020-09-14,20.65,20.81,20.01,20.05,247192,18.3122164839939,18.4541029071144,17.7446707915117,17.7801423972919,278749.151117872,0.0,1.0
2020-09-15,20.89,21.05,20.39,20.75,303169,18.5250461186747,18.6669325417952,18.081651046423,18.4008954984442,341872.315427903,0.0,1.0
2020-09-16,21.23,21.43,20.9,21.02,344688,18.8265547678058,19.0039127967065,18.5339140201197,18.6403288374601,388691.735171515,0.0,1.0
2020-09-17,21.45,21.62,20.93,21.1,224647,19.0216485995965,19.1724029241621,18.5605177244548,18.7112720490204,253325.999834852,0.0,1.0
2020-09-18,21.45,21.83,21.1,21.68,746762,19.0216485995965,19.3586288545078,18.7112720490204,19.2256103328323,842095.511129345,0.0,1.0
2020-09-21,19.75,21.09,19.57,20.89,257217,17.5141053539409,18.7024041475753,17.3544831279303,18.5250461186747,290053.96777843,0.0,1.0
2020-09-22,19.49,19.84,19.27,19.68,234923,17.28353991637,17.5939164669462,17.0884460845793,17.4520300438256,264913.859785365,0.0,1.0
2020-09-23,18.97,19.77,18.93,19.42,324908,16.8224090412283,17.5318411568309,16.7869374354481,17.2214646062548,366386.570728039,0.0,1.0
2020-09-24,19.56,19.83,18.75,19.11,208393,17.3456152264852,17.5850485655011,16.6273152094375,16.9465596614587,234996.973400866,0.0,1.0
2020-09-25,19.74,19.96,19.42,19.56,223850,17.5052374524958,17.7003312842866,17.2214646062548,17.3456152264852,252427.252814556,0.0,1.0
2020-09-28,20.55,20.68,19.93,19.93,210130,18.2235374695435,18.338820188329,17.6737275799515,17.6737275799515,236955.723180356,0.0,1.0
2020-09-29,20.36,20.6,20.17,20.35,121208,18.1969337652084,18.4114359313995,18.0271195503072,18.1879961749505,135615.973099726,0.16,1.0
2020-09-30,20.15,20.78,20.11,20.37,318815,18.0092443697913,18.5723125560428,17.9734940087594,18.2058713554664,356712.481550632,0.0,1.0
2020-10-01,20.26,20.43,20.01,20.17,147275,18.1075578626288,18.2594968970142,17.8841181061798,18.0271195503072,164781.552688454,0.0,1.0
2020-10-02,20.18,20.3,19.73,19.77,257453,18.0360571405651,18.1433082236607,17.6338655789569,17.6696159399887,288056.391677478,0.0,1.0
2020-10-05,20.65,20.82,20.31,20.31,144483,18.4561238826893,18.6080629170746,18.1522458139186,18.1522458139186,161657.668152001,0.0,1.0
2020-10-06,20.87,21.155,20.57,20.74,319699,18.6527508683644,18.9074721907163,18.3846231606256,18.5365621950109,357701.562471201,0.0,1.0
2020-10-07,21.44,21.57,21.07,21.07,303847,19.1621935130682,19.2783821864217,18.8315026735237,18.8315026735237,339965.238090163,0.0,1.0
2020-10-08,21.96,22.01,21.6,21.69,117156,19.6269482064822,19.671636157772,19.3051949571956,19.3856332695172,131082.312590518,0.0,1.0
2020-10-09,21.87,22.22,21.84,22.19,141663,19.5465098941605,19.8593255531892,19.5196971233866,19.8325127824153,158502.455260597,0.0,1.0
2020-10-12,22.07,22.34,21.85,21.88,173568,19.7252616993198,19.9665766362847,19.5286347136446,19.5554474844185,194199.996856422,0.0,1.0
2020-10-13,21.39,21.9,21.38,21.81,142964,19.1175055617784,19.5733226649344,19.1085679715204,19.4928843526128,159958.104895957,0.0,1.0
2020-10-14,20.93,21.56,20.9,21.43,145880,18.7063764099122,19.2694445961637,18.6795636391383,19.1532559228103,163220.729290047,0.0,1.0
2020-10-15,21.26,21.295,20.46,20.6,207786,19.0013168884249,19.0325984543278,18.286309667788,18.4114359313995,232485.48434509,0.0,1.0
2020-10-16,21.47,21.78,21.22,21.22,127220,19.1890062838421,19.4660715818389,18.9655665273931,18.9655665273931,142342.618455441,0.0,1.0
2020-10-19,21.43,21.93,21.38,21.47,91205,19.1532559228103,19.6001354357083,19.1085679715204,19.1890062838421,102046.521900868,0.0,1.0
2020-10-20,21.28,21.73,21.22,21.65,146173,19.0191920689408,19.4213836305491,18.9655665273931,19.3498829084854,163548.558147204,0.0,1.0
2020-10-21,20.89,21.37,20.87,21.26,105411,18.6706260488804,19.0996303812625,18.6527508683644,19.0013168884249,117941.186558768,0.0,1.0
2020-10-22,21.04,21.11,20.52,20.92,284350,18.8046899027498,18.8672530345555,18.3399352093358,18.6974388196542,318150.633216512,0.0,1.0
2020-10-23,21.45,21.5,21.07,21.09,189140,19.1711311033262,19.215819054616,18.8315026735237,18.8493778540396,211623.037687959,0.0,1.0
2020-10-26,20.55,21.315,20.42,21.2,190326,18.3667479801097,19.0504736348437,18.2505593067562,18.9476913468771,212950.01729406,0.0,1.0
2020-10-27,20.5,20.61,20.29,20.49,162098,18.3220600288199,18.4203735216575,18.1343706334027,18.3131224385619,181366.560025075,0.0,1.0
2020-10-28,19.83,20.15,19.67,20.12,183095,17.7232414815365,18.0092443697913,17.5802400374091,17.9824315990174,204859.469628195,0.0,1.0
2020-10-29,20.62,21.91,20.45,20.75,223542,18.4293111119154,19.5822602551924,18.2773720775301,18.5454997852689,250114.397223442,0.0,1.0
2020-10-30,20.83,20.91,20.22,20.47,307756,18.6170005073326,18.6885012293963,18.071807501597,18.295247258046,344338.900215161,0.0,1.0
2020-11-02,21.44,21.45,20.8954,21.1,181913,19.1621935130682,19.1711311033262,18.6754523476197,18.8583154442975,203536.965501373,0.0,1.0
2020-11-03,21.88,21.985,21.47,21.72,155459,19.5554474844185,19.6492921821271,19.1890062838421,19.4124460402911,173938.383292442,0.0,1.0
2020-11-04,20.98,21.4,20.805,21.38,141707,18.751064361202,19.1264431520364,18.5946565316877,19.1085679715204,158551.685532662,0.0,1.0
2020-11-05,22.13,22.17,21.07,21.07,177765,19.7788872408675,19.8146376018994,18.8315026735237,18.8315026735237,198895.893489479,0.0,1.0
2020-11-06,22.22,22.34,22.01,22.2,130910,19.8593255531892,19.9665766362847,19.671636157772,19.8414503726732,146471.248089937,0.0,1.0
2020-11-09,23.59,24.25,22.5,22.5,244587,21.0837754185298,21.6736563755552,20.1095780804121,20.1095780804121,273661.012577905,0.0,1.0
2020-11-10,23.54,24.33,23.37,23.92,247925,21.03908746724,21.7451570976189,20.8871484328547,21.3787158970425,277395.800035885,0.0,1.0
2020-11-11,23.52,23.7,22.92,23.64,212828,21.0212122867241,21.1820889113674,20.4849568712464,21.1284633698196,238126.825975748,0.0,1.0
2020-11-12,23.06,23.44,22.73,23.24,133063,20.6100831348579,20.9497115646604,20.3151426563452,20.7709597595012,148880.174811636,0.0,1.0
2020-11-13,23.64,23.81,23.22,23.42,138666,21.1284633698196,21.2804024042049,20.7530845789853,20.9318363841445,155149.202411116,0.0,1.0
2020-11-16,24.01,24.3,23.74,24.18,159901,21.4591542093642,21.718344326845,21.2178392723992,21.6110932437495,178908.403031312,0.0,1.0
2020-11-17,23.99,24.13,23.51,23.67,147606,21.4412790288482,21.5664052924597,21.0122746964661,21.1552761405935,165151.898598757,0.0,1.0
2020-11-18,23.64,24.26,23.64,24.13,186984,21.1284633698196,21.6825939658132,21.1284633698196,21.5664052924597,209210.754356801,0.0,1.0
2020-11-19,23.82,23.95,23.38,23.55,137371,21.2893399944629,21.4055286678164,20.8960860231126,21.048025057498,153700.265994674,0.0,1.0
2020-11-20,23.85,23.88,23.38,23.56,142599,21.3161527652368,21.3429655360107,20.8960860231126,21.0569626477559,159549.717411786,0.0,1.0
2020-11-23,24.71,24.8,24.06,24.06,135587,22.0847855274214,22.1652238397431,21.503842160654,21.503842160654,151704.202236425,0.0,1.0
2020-11-24,25.5,25.56,24.72,25.09,214549,22.7908551578003,22.8444806993481,22.0937231176794,22.4244139572239,240052.40093536,0.0,1.0
2020-11-25,25.44,25.57,25.12,25.31,174708,22.7372296162526,22.8534182896061,22.4512267279978,22.6210409428991,195475.508450819,0.0,1.0
2020-11-27,25.18,25.59,25.05,25.4,75649,22.5048522695456,22.871293470122,22.3886635961921,22.7014792552207,84641.3829864461,0.0,1.0
2020-11-30,24.32,25.0,24.25,25.0,174457,21.736219507361,22.3439756449023,21.6736563755552,22.3439756449023,195194.672126088,0.0,1.0
2020-12-01,24.5,25.025,24.27,24.75,205453,21.8970961320043,22.3663196205472,21.6915315560712,22.1205358884533,229875.161055854,0.0,1.0
2020-12-02,24.86,24.96,24.23,24.44,109078,22.2188493812908,22.3082252838705,21.6557811950393,21.8434705904565,122044.082187413,0.0,1.0
2020-12-03,24.99,25.02,24.6,24.93,117432,22.3350380546443,22.3618508254182,21.9864720345839,22.2814125130966,131391.120660741,0.0,1.0
2020-12-04,25.88,25.95,25.0,25.0,93386,23.1304835876029,23.1930467194086,22.3439756449023,22.3439756449023,104486.776977518,0.0,1.0
2020-12-07,25.92,26.04,25.54,25.94,95682,23.1662339486347,23.2734850317302,22.8266055188322,23.1841091291506,107055.702083427,0.0,1.0
2020-12-08,25.86,26.01,25.6388,25.64,137126,23.1126084070869,23.2466722609564,22.9149089105808,22.9159814214118,153426.142888861,0.0,1.0
2020-12-09,25.48,26.36,25.3,26.13,180618,22.7729799772844,23.559487919985,22.6121033526411,23.3539233440519,202088.029084931,0.0,1.0
2020-12-10,25.42,25.695,25.03,25.25,427371,22.7193544357367,22.9651381678306,22.3707884156762,22.5674154013513,478172.513692189,0.0,1.0
2020-12-11,25.38,25.68,25.06,25.15,177409,22.6836040747048,22.9517317824436,22.3976011864501,22.4780394987717,198497.575833685,0.0,1.0
2020-12-14,26.76,27.58,25.5,25.5,479092,23.9169915303034,24.6498739314562,22.7908551578003,22.7908551578003,536041.579634132,0.0,1.0
2020-12-15,27.55,27.64,26.65,27.0,246996,24.6230611606823,24.703499473004,23.8186780374659,24.1314936964945,276356.369973434,0.0,1.0
2020-12-16,27.46,27.85,27.28,27.62,224619,24.5426228483607,24.8911888684212,24.3817462237174,24.6856242924881,251319.420019201,0.0,1.0
2020-12-17,27.49,27.74,27.08,27.7,213587,24.5694356191346,24.7928753755836,24.2029944185582,24.7571250145518,238976.048168859,0.0,1.0
2020-12-18,27.54,27.89,27.3,27.56,1079783,24.6141235704244,24.926939229453,24.3996214042333,24.6319987509403,1208136.61046747,0.0,1.0
2020-12-21,26.19,27.32,25.92,26.92,215086,23.4075488855997,24.4174965847492,23.1662339486347,24.0599929744308,240653.234028509,0.0,1.0
2020-12-22,26.1,26.26,25.72,26.08,142780,23.327110573278,23.4701120174054,22.9874821434755,23.3092353927621,159752.232849142,0.0,1.0
2020-12-23,26.79,26.85,26.36,26.36,164147,23.9438043010773,23.9974298426251,23.559487919985,23.559487919985,183659.124285532,0.0,1.0
2020-12-24,26.69,26.93,26.4,26.93,66964,23.8544283984977,24.0689305646888,23.5952382810168,24.0689305646888,74923.9986028153,0.0,1.0
2020-12-28,27.2,27.59,26.8,26.93,150548,24.3102455016537,24.6588115217142,23.9527418913353,24.0689305646888,168443.613608157,0.0,1.0
2020-12-29,26.24,27.09,26.04,27.09,154588,23.5952382810168,24.3595657405772,23.4153965258262,24.3595657405772,171915.581936017,0.16,1.0
2020-12-30,26.84,26.98,26.26,26.43,96096,24.1347635465889,24.2606527752223,23.6132224565359,23.766087948448,106867.284405798,0.0,1.0
2020-12-31,27.01,27.24,26.725,26.86,115129,24.2876290385009,24.4944470569702,24.0313545373542,24.1527477221079,128033.670354179,0.0,1.0
2021-01-04,26.87,27.515,26.3,27.37,168321,24.1617398098675,24.7417294703574,23.649190807574,24.6113441978442,187187.897295083,0.0,1.0
2021-01-05,27.57,27.81,26.77,26.77,119679,24.7911859530348,25.0069960592636,24.0718189322721,24.0718189322721,133093.674350665,0.0,1.0
2021-01-06,29.03,29.28,27.97,28.12,220426,26.1040307659268,26.3288329599151,25.1508694634162,25.2857507798092,245133.283720784,0.0,1.0
2021-01-07,29.38,29.45,28.72,29.1,141427,26.4187538375105,26.4816984518272,25.8252760453812,26.1669753802435,157279.381365081,0.0,1.0
2021-01-08,28.98,29.5,28.53,29.5,132552,26.0590703271291,26.5266588906249,25.6544263779501,26.5266588906249,147409.593349956,0.0,1.0
2021-01-11,28.93,29.15,28.54,28.64,105757,26.0141098883314,26.2119358190412,25.6634184657096,25.753339343305,117611.174210207,0.0,1.0
2021-01-12,28.35,28.925,28.16,28.45,142043,25.4925687982785,26.0096138444517,25.3217191308473,25.5824896758738,157964.42805999,0.0,1.0
2021-01-13,27.6,28.28,27.51,28.03,121789,24.8181622163134,25.4296241839617,24.7372334264776,25.2048219899734,135440.181698487,0.0,1.0
2021-01-14,28.08,28.36,27.5695,27.91,192006,25.2497824287711,25.501560886038,24.7907363486469,25.096916936859,213527.720296575,0.0,1.0
2021-01-15,27.38,27.71,27.07,27.66,116595,24.6203362856037,24.9170751816683,24.3415815650581,24.8721147428706,129663.992520958,0.0,1.0
2021-01-19,27.27,27.74,27.07,27.74,136160,24.5214233202488,24.9440514449469,24.3415815650581,24.9440514449469,151422.009705851,0.0,1.0
2021-01-20,27.31,27.795,27.18,27.42,172356,24.557391671287,24.9935079276243,24.440494530413,24.6563046366418,191675.175564495,0.0,1.0
2021-01-21,26.92,27.55,26.75,27.55,155609,24.2067002486651,24.7732017775158,24.0538347567531,24.7732017775158,173051.024591053,0.0,1.0
2021-01-22,27.1,27.12,26.46,26.46,189157,24.3685578283367,24.3865420038558,23.7930642117266,23.7930642117266,210359.379332621,0.0,1.0
2021-01-25,26.98,27.32,26.51,26.88,129536,24.2606527752223,24.5663837590465,23.8380246505242,24.170731897627,144055.533557999,0.0,1.0
2021-01-26,25.99,27.19,25.86,27.19,89291,23.3704360870285,24.4494866181725,23.2535389461545,24.4494866181725,99299.5201868768,0.0,1.0
2021-01-27,25.17,25.37,24.59,25.34,223489,22.6330848907467,22.8129266459374,22.1115438006937,22.7859503826588,248539.611685891,0.0,1.0
2021-01-28,25.37,25.67,25.01,25.54,214178,22.8129266459374,23.0826892787234,22.4892114865942,22.9657921378495,238184.952958136,0.0,1.0
2021-01-29,25.33,25.7,25.06,25.4,283058,22.7769582948992,23.109665542002,22.5341719253918,22.839902909216,314785.628843411,0.0,1.0
2021-02-01,26.51,26.54,25.21,25.57,209321,23.8380246505242,23.8650009138028,22.6690532417848,22.9927684011281,232783.537702986,0.0,1.0
2021-02-02,27.09,27.29,26.34,26.96,169500,24.3595657405772,24.5394074957679,23.6851591586122,24.2426685997033,188499.049979008,0.0,1.0
2021-02-03,27.0,27.26,26.57,26.95,166980,24.2786369507414,24.5124312324893,23.8919771770814,24.2336765119437,185696.586227108,0.0,1.0
2021-02-04,27.6,27.7,26.8,27.12,151920,24.8181622163134,24.9080830939088,24.0987951955507,24.3865420038558,168948.529043133,0.0,1.0
2021-02-05,27.51,30.76,27.18,28.99,228084,24.7372334264776,27.6596619483261,24.440494530413,26.0680624148886,253649.659677948,0.0,1.0
2021-02-08,28.18,28.54,27.635,27.76,155100,25.3397033063664,25.6634184657096,24.8496345234718,24.962035620466,172484.971396721,0.0,1.0
2021-02-09,28.02,28.3,27.5,28.3,158588,25.1958299022139,25.4476083594808,24.7282413387181,25.4476083594808,176363.937097763,0.0,1.0
2021-02-10,27.66,28.145,27.57,28.12,132793,24.8721147428706,25.308230999208,24.7911859530348,25.2857507798092,147677.606748451,0.0,1.0
2021-02-11,27.86,27.9,27.32,27.71,166210,25.0519564980613,25.0879248490994,24.5663837590465,24.9170751816683,184840.277858472,0.0,1.0
2021-02-12,27.84,28.095,27.365,27.89,267768,25.0339723225422,25.2632705604104,24.6068481539644,25.0789327613399,297781.791237635,0.0,1.0
2021-02-16,28.04,28.29,27.72,28.0,591309,25.2138140777329,25.4386162717213,24.9260672694278,25.1778457266948,657588.110584292,0.0,1.0
2021-02-17,27.86,28.32,27.705,27.75,230158,25.0519564980613,25.4655925349999,24.9125791377885,24.9530435327064,255956.131829313,0.0,1.0
2021-02-18,27.78,27.97,27.45,27.68,130921,24.980019795985,25.1508694634162,24.6832808999204,24.8900989183897,145595.776532754,0.0,1.0
2021-02-19,28.6,28.64,27.79,27.79,198993,25.7173709922668,25.753339343305,24.9890118837446,24.9890118837446,221297.884675356,0.0,1.0
2021-02-22,28.48,28.66,28.32,28.34,182105,25.6094659391524,25.771323518824,25.4655925349999,25.4835767105189,202516.929182462,0.0,1.0
2021-02-23,27.96,28.43,27.61,28.33,272478,25.1418773756567,25.5645055003547,24.827154304073,25.4745846227594,303019.729440591,0.0,1.0
2021-02-24,28.91,29.01,27.9456,28.09,283212,25.9961257128124,26.0860465904077,25.1289287692829,25.2587745165306,314956.890517138,0.0,1.0
2021-02-25,27.96,28.88,27.72,28.67,232344,25.1418773756567,25.9691494495338,24.9260672694278,25.7803156065836,258387.157925207,0.0,1.0
2021-02-26,28.4,28.63,27.89,28.07,266439,25.5375292370761,25.7443472555454,25.0789327613399,25.2407903410115,296303.825235145,0.0,1.0
2021-03-01,29.72,29.77,28.72,29.06,354099,26.7244848213346,26.7694452601323,25.8252760453812,26.1310070292054,393789.528604819,0.0,1.0
2021-03-02,29.35,30.0525,29.31,29.77,268778,26.3917775742319,27.0234717393391,26.3558092231937,26.7694452601323,298905.000915975,0.0,1.0
2021-03-03,29.5,30.16,29.26,29.26,294175,26.5266588906249,27.1201366827541,26.3108487843961,26.3108487843961,327148.719926694,0.0,1.0
2021-03-04,28.97,29.73,28.72,29.41,225204,26.0500782393696,26.7334769090941,25.8252760453812,26.4457301007891,250446.84396149,0.0,1.0
2021-03-05,29.79,29.88,28.95,29.32,284846,26.7874294356513,26.8683582254872,26.0320940638505,26.3648013109533,316774.043600712,0.0,1.0
2021-03-08,30.09,30.302,29.695,29.84,216565,27.0571920684374,27.2478243289395,26.7020046019358,26.832389874449,240839.508900908,0.0,1.0
2021-03-09,30.49,30.78,29.97,30.31,272758,27.4168755788187,27.6776461238452,26.949287015323,27.2550179991471,303331.114301914,0.0,1.0
2021-03-10,30.99,31.34,30.66,30.66,139720,27.8664799667954,28.1812030383791,27.5697410707308,27.5697410707308,155381.045799806,0.0,1.0
2021-03-11,31.5,31.57,31.0169,31.26,163565,28.3250764425316,28.3880210568484,27.8906686828686,28.1092663363028,181898.803007767,0.0,1.0
2021-03-12,31.63,31.76,31.34,31.57,165265,28.4419735834056,28.5588707242795,28.1812030383791,28.3880210568484,183789.353951509,0.0,1.0
2021-03-15,32.06,32.08,31.19,31.35,176014,28.8286333570655,28.8466175325846,28.0463217219861,28.1901951261386,195743.196359913,0.0,1.0
2021-03-16,31.48,32.16,31.31,32.16,220619,28.3070922670126,28.9185542346609,28.1542267751005,28.9185542346609,245347.916857338,0.0,1.0
2021-03-17,31.9,31.94,31.37,31.39,221072,28.684759952913,28.7207283039511,28.2081793016577,28.2261634771768,245851.693079406,0.0,1.0
2021-03-18,31.28,32.13,31.08,31.82,263434,28.1272505118219,28.8915779713823,27.9474087566312,28.6128232508367,292961.998419882,0.0,1.0
2021-03-19,30.69,31.29,30.4076,31.29,836057,27.5967173340094,28.1362425995814,27.3427807756802,28.1362425995814,929769.617866075,0.0,1.0
2021-03-22,30.61,30.96,30.22,30.63,220952,27.5247806319331,27.8395037035168,27.1740892093113,27.5427648074522,245718.242424554,0.0,1.0
2021-03-23,29.03,30.6009,28.72,30.24,239439,26.1040307659268,27.5165978320719,25.8252760453812,27.1920733848304,266277.427893355,0.0,1.0
2021-03-24,29.01,30.21,29.01,29.47,333098,26.0860465904077,27.1650971215518,26.0860465904077,26.4996826273463,370434.55191686,0.0,1.0
2021-03-25,29.28,29.44,28.65,28.79,197699,26.3288329599151,26.4727063640677,25.7623314310645,25.888220659698,219858.841780531,0.0,1.0
2021-03-26,30.11,30.19,29.4,29.67,340484,27.0751762439564,27.1471129460327,26.4367380130295,26.6795243825369,378648.439723025,0.0,1.0
2021-03-29,29.55,30.5398,29.51,29.87,173664,26.5716193294225,27.4616561758612,26.5356509783844,26.8593661377276,193129.787702387,0.0,1.0
2021-03-30,30.38,30.59,30.03,30.17,203791,27.4618360176164,27.6516643771852,27.1454554183351,27.2720076580476,225446.345831664,0.16,1.0
2021-03-31,30.92,31.33,30.465,30.62,296113,27.949966085079,28.3205833585228,27.5386713060133,27.6787827142664,327578.714483228,0.0,1.0
2021-04-01,31.35,31.45,30.99,31.03,140088,28.3386622499103,28.4290567068478,28.0132422049352,28.0493999877102,154974.104326816,0.0,1.0
2021-04-05,32.21,32.31,31.78,31.93,227467,29.1160545795729,29.2064490365104,28.7273584147416,28.8629501001478,251638.217327022,0.0,1.0
2021-04-06,31.66,32.56,31.61,32.16,177753,28.6188850664166,29.4324351788542,28.5736878379478,29.0708573511041,196641.482256899,0.0,1.0
2021-04-07,30.86,31.64,30.78,31.64,142585,27.8957294109164,28.600806175029,27.8234138453664,28.600806175029,157736.441846833,0.0,1.0
2021-04-08,30.94,31.04,30.505,31.04,173306,27.9680449764665,28.058439433404,27.5748290887883,28.058439433404,191721.932816966,0.0,1.0
2021-04-09,30.9,31.18,30.67,31.05,191855,27.9318871936915,28.1849916731165,27.7239799427352,28.0674788790977,212241.996356728,0.0,1.0
2021-04-12,30.54,30.98,30.52,30.95,146012,27.6064671487164,28.0042027592415,27.5883882573289,27.9770844221602,161527.603513271,0.0,1.0
2021-04-13,30.15,30.325,29.84,30.32,243275,27.2539287666601,27.4121190663008,26.9737059501538,27.4075993434539,269126.015291147,0.0,1.0
2021-04-14,30.09,30.47,30.03,30.26,223996,27.1996920924976,27.5431910288602,27.1454554183351,27.3533626692914,247798.380109571,0.0,1.0
2021-04-15,30.15,30.25,29.85,30.22,184817,27.2539287666601,27.3443232235976,26.9827453958476,27.3172048865164,204456.120719613,0.0,1.0
2021-04-16,30.48,30.59,29.87,30.39,233546,27.5522304745539,27.6516643771852,27.0008242872351,27.4708754633101,258363.187204547,0.0,1.0
2021-04-19,30.25,30.46,29.73,30.29,229985,27.3443232235976,27.5341515831664,26.8742720475226,27.3804810063726,254423.786360023,0.0,1.0
2021-04-20,29.28,30.03,29.18,30.03,207967,26.4674969913038,27.1454554183351,26.3771025343662,27.1454554183351,230066.098127855,0.0,1.0
2021-04-21,29.96,29.99,29.04,29.22,168548,27.0821792984788,27.1092976355601,26.2505502946537,26.4132603171412,186458.33573237,0.0,1.0
2021-04-22,29.92,30.37,29.85,30.13,169212,27.0460215157038,27.4527965719226,26.9827453958476,27.2358498752726,187192.894047665,0.0,1.0
2021-04-23,30.41,30.72,29.94,30.14,144558,27.4889543546976,27.7691771712039,27.0641004070913,27.2448893209664,159919.097804779,0.0,1.0
2021-04-26,30.53,31.04,30.45,30.63,184114,27.5974277030227,28.058439433404,27.5251121374726,27.6878221599602,203678.41816592,0.0,1.0
2021-04-27,30.23,30.695,30.05,30.42,136935,27.3262443322101,27.7465785569696,27.1635343097226,27.4979938003914,151486.058591689,0.0,1.0
2021-04-28,30.18,30.42,30.03,30.15,128424,27.2810471037414,27.4979938003914,27.1454554183351,27.2539287666601,142070.658258145,0.0,1.0
2021-04-29,30.26,32.32,30.23,31.0,231746,27.3533626692914,29.2154884822041,27.3262443322101,28.022281650629,256371.914663085,0.0,1.0
2021-04-30,30.02,30.45,29.96,30.14,283820,27.1364159726413,27.5251121374726,27.0821792984788,27.2448893209664,313979.429287569,0.0,1.0
2021-05-03,30.95,31.105,30.31,30.33,384601,27.9770844221602,28.1171958304134,27.3985598977601,27.4166387891476,425469.67262148,0.0,1.0
2021-05-04,29.9,30.7,29.79,30.7,275955,27.0279426243163,27.7510982798164,26.9285087216851,27.7510982798164,305278.674543905,0.0,1.0
2021-05-05,30.0,30.2,29.99,30.01,202740,27.1183370812538,27.2991259951289,27.1092976355601,27.1273765269476,224283.663919956,0.0,1.0
2021-05-06,30.49,30.51,29.71,30.03,155610,27.5612699202476,27.5793488116352,26.8561931561351,27.1454554183351,172145.511209353,0.0,1.0
2021-05-07,30.82,30.94,30.2,30.26,177982,27.8595716281414,27.9680449764665,27.2991259951289,27.3533626692914,196894.816374675,0.0,1.0
2021-05-10,30.0,30.9,29.99,30.8,175556,27.1183370812538,27.9318871936915,27.1092976355601,27.8414927367539,194211.023493794,0.0,1.0
2021-05-11,29.45,29.675,29.23,29.39,255224,26.6211675680975,26.8245550962069,26.422299762835,26.566930893935,282344.746178883,0.0,1.0
2021-05-12,28.85,29.63,28.69,29.17,256102,26.0788008264724,26.783877590585,25.9341696953724,26.3680630886725,283316.044674107,0.0,1.0
2021-05-13,29.59,29.67,28.95,28.95,712526,26.74771980781,26.82003537336,26.16919528341,26.16919528341,788240.810487473,0.0,1.0
2021-05-14,30.43,30.44,29.85,29.85,576482,27.5070332460851,27.5160726917789,26.9827453958476,26.9827453958476,637740.431803807,0.0,1.0
2021-05-17,30.31,30.54,29.92,30.19,358046,27.3985598977601,27.6064671487164,27.0460215157038,27.2900865494351,396092.871322307,0.0,1.0
2021-05-18,30.28,30.93,30.23,30.38,262262,27.3714415606789,27.9590055307727,27.3262443322101,27.4618360176164,290130.621815997,0.0,1.0
2021-05-19,30.54,30.63,29.83,29.83,327250,27.6064671487164,27.6878221599602,26.9646665044601,26.9646665044601,362024.410662945,0.0,1.0
2021-05-20,30.34,30.73,30.07,30.63,283383,27.4256782348414,27.7782166168977,27.1816132011101,27.6878221599602,313495.992565003,0.0,1.0
2021-05-21,30.22,30.74,30.18,30.7,610758,27.3172048865164,27.7872560625914,27.2810471037414,27.7510982798164,675658.686043326,0.0,1.0
2021-05-24,30.21,30.41,30.2,30.29,193218,27.3081654408226,27.4889543546976,27.2991259951289,27.3804810063726,213749.832175624,0.0,1.0
2021-05-25,30.23,30.72,30.16,30.37,293268,27.3262443322101,27.7691771712039,27.2629682123539,27.4527965719226,324431.397605196,0.0,1.0
2021-05-26,30.59,30.62,30.27,30.28,278254,27.6516643771852,27.6787827142664,27.3624021149851,27.3714415606789,307821.97208436,0.0,1.0
2021-05-27,31.33,31.55,30.75,30.78,387766,28.3205833585228,28.5194511637853,27.7962955082852,27.8234138453664,428970.993506882,0.0,1.0
2021-05-28,30.95,31.44,30.76,31.44,174452,27.9770844221602,28.420017261154,27.8053349539789,28.420017261154,192989.709668364,0.0,1.0
2021-06-01,30.79,31.21,30.79,31.14,240869,27.8324532910602,28.2121100101977,27.8324532910602,28.1488338903415,266464.347660727,0.0,1.0
2021-06-02,30.67,30.98,30.46,30.84,188521,27.7239799427352,28.0042027592415,27.5341515831664,27.8776505195289,208553.717104932,0.0,1.0
2021-06-03,30.63,30.67,30.14,30.43,252194,27.6878221599602,27.7239799427352,27.2448893209664,27.5070332460851,278992.770734089,0.0,1.0
2021-06-04,31.04,31.12,30.68,30.68,134189,28.058439433404,28.130754998954,27.7330193884289,27.7330193884289,148448.261703437,0.0,1.0
2021-06-07,30.96,31.245,30.81,31.03,185358,27.986123867854,28.2437480701259,27.8505321824477,28.0493999877102,205054.608744574,0.0,1.0
2021-06-08,31.08,31.4,30.98,31.03,171010,28.094597216179,28.383859478379,28.0042027592415,28.0493999877102,189181.95406408,0.0,1.0
2021-06-09,30.56,31.2,30.55,31.2,180028,27.6245460401039,28.203070564504,27.6155065944102,28.203070564504,199158.229496803,0.0,1.0
2021-06-10,30.37,30.66,30.3,30.66,154878,27.4527965719226,27.7149404970414,27.3895204520664,27.7149404970414,171335.727042492,0.0,1.0
2021-06-11,30.52,30.71,30.37,30.52,104173,27.5883882573289,27.7601377255102,27.4527965719226,27.5883882573289,115242.685812043,0.0,1.0
2021-06-14,30.15,30.57,30.08,30.53,150258,27.2539287666601,27.6335854857977,27.1906526468038,27.5974277030227,166224.794186074,0.0,1.0
2021-06-15,29.92,30.21,29.85,30.08,185582,27.0460215157038,27.3081654408226,26.9827453958476,27.1906526468038,205302.411549735,0.0,1.0
2021-06-16,29.46,29.81,29.33,29.76,223355,26.6302070137913,26.9465876130726,26.5126942197725,26.9013903846038,247089.265832305,0.0,1.0
2021-06-17,29.14,29.6,28.91,29.51,235457,26.3409447515912,26.7567592535038,26.133037500635,26.67540424226,260477.254886066,0.0,1.0
2021-06-18,28.7,28.945,28.1,28.76,535586,25.9432091410662,26.1646755605631,25.4008423994411,25.9974458152287,592498.719661799,0.0,1.0
2021-06-21,28.8,29.23,28.76,28.87,228920,26.0336035980037,26.422299762835,25.9974458152287,26.0968797178599,253245.616772991,0.0,1.0
2021-06-22,28.55,28.74,28.19,28.72,163985,25.8076174556599,25.9793669238412,25.4821974106849,25.9612880324537,181410.459839765,0.0,1.0
2021-06-23,28.51,28.86,28.49,28.56,102298,25.7714596728849,26.0878402721662,25.7533807814974,25.8166569013537,113168.443581353,0.0,1.0
2021-06-24,28.87,28.91,28.48,28.7,82470,26.0968797178599,26.133037500635,25.7443413358036,25.9432091410662,91233.4702746313,0.0,1.0
2021-06-25,28.86,29.16,28.85,28.99,479256,26.0878402721662,26.3590236429787,26.0788008264724,26.205353066185,530182.951739282,0.0,1.0
2021-06-28,28.99,29.14,28.7,28.86,186633,26.205353066185,26.3409447515912,25.9432091410662,26.0878402721662,206465.093461443,0.0,1.0
2021-06-29,28.61,28.8596,28.58,28.79,96861,26.0110049837693,26.2379307734914,25.9837302494277,26.1746533898189,106539.259506859,0.165,1.0
2021-06-30,28.46,28.61,28.36,28.54,154940,25.8746313120613,26.0110049837693,25.7837155309227,25.9473639369722,170421.458254537,0.0,1.0
2021-07-01,28.54,28.74,28.49,28.66,124393,25.9473639369722,26.1291954992496,25.9019060464029,26.0564628743386,136822.230906523,0.0,1.0
2021-07-02,27.88,28.82,27.87,28.67,124437,25.3473197814571,26.2019281241605,25.3382282033433,26.0655544524525,136870.627344907,0.0,1.0
2021-07-06,27.34,27.86,26.75,27.86,345112,24.8563745633084,25.3291366252294,24.3199714545903,25.3291366252294,379595.264625918,0.0,1.0
2021-07-07,27.21,27.89,27.07,27.31,224570,24.7381840478281,25.356411359571,24.610901954234,24.8290998289668,247008.821997041,0.0,1.0
2021-07-08,26.74,27.115,26.28,26.5,217919,24.3108798764764,24.6518140557464,23.8926672832386,24.0926820017437,239693.260367694,0.0,1.0
2021-07-09,27.2,27.39,27.02,27.02,113130,24.7290924697143,24.9018324538777,24.5654440636647,24.5654440636647,124433.842599301,0.0,1.0
2021-07-12,27.21,27.24,26.92,27.21,136593,24.7381840478281,24.7654587821697,24.474528282526,24.7381840478281,150241.24336751,0.0,1.0
2021-07-13,26.9,27.145,26.68,26.95,213378,24.4563451262983,24.679088790088,24.2563304077933,24.5018030168676,234698.527942666,0.0,1.0
2021-07-14,26.47,27.29,26.45,26.99,150441,24.0654072674021,24.8109166727391,24.0472241111743,24.5381693293231,165472.922429784,0.0,1.0
2021-07-15,25.96,26.35,25.79,26.32,160758,23.6017367835949,23.9563083300357,23.4471799556592,23.9290335956941,176820.787311753,0.0,1.0
2021-07-16,25.43,26.3,25.41,26.3,110370,23.1198831435601,23.9108504394664,23.1016999873323,23.9108504394664,121398.066009767,0.0,1.0
2021-07-19,25.03,25.515,24.82,25.02,209345,22.7562200190054,23.1971615575279,22.5652968786143,22.7471284408916,230262.554397161,0.0,1.0
2021-07-20,25.41,25.705,24.97,25.03,259155,23.1016999873323,23.3699015416914,22.7016705503222,22.7562200190054,285049.522485831,0.0,1.0
2021-07-21,25.83,26.33,25.66,25.66,118801,23.4835462681147,23.938125173808,23.328989440179,23.328989440179,130671.483555552,0.0,1.0
2021-07-22,24.83,25.78,24.8,25.66,85100,22.5743884567281,23.4380883775454,22.5471137223865,23.328989440179,93603.1115106566,0.0,1.0
2021-07-23,24.93,25.03,24.75,25.03,100195,22.6653042378668,22.7562200190054,22.5016558318172,22.7562200190054,110206.389633493,0.0,1.0
2021-07-26,25.14,25.53,25.04,25.07,119069,22.856227378258,23.2107989246987,22.7653115971193,22.7925863314609,130966.261862072,0.0,1.0
2021-07-27,24.77,24.97,24.45,24.92,102688,22.5198389880449,22.7016705503222,22.2289084884012,22.6562126597529,112948.487835562,0.0,1.0
2021-07-28,25.24,25.41,24.58,25.01,141682,22.9471431593966,23.1016999873323,22.3470990038815,22.7380368627777,155838.731434228,0.0,1.0
2021-07-29,26.63,28.16,25.8,28.16,338954,24.2108725172239,25.6018839686454,23.4562715337731,25.6018839686454,372821.963090283,0.0,1.0
2021-07-30,26.4,26.95,26.345,26.68,128374,24.001766220605,24.5018030168676,23.9517625409788,24.2563304077933,141201.008661211,0.0,1.0
2021-08-02,26.21,26.94,26.18,26.42,184306,23.8290262364416,24.4927114387538,23.8017515021,24.0199493768328,202721.681199566,0.0,1.0
2021-08-03,26.34,26.4876,25.95,26.21,274818,23.9472167519218,24.0814084448825,23.5926452054811,23.8290262364416,302277.554631441,0.0,1.0
2021-08-04,25.96,26.3296,25.81,26.13,158869,23.6017367835949,23.9377615106834,23.465363111887,23.7562936115307,174743.040218408,0.0,1.0
2021-08-05,26.09,26.38,26.06,26.08,91186,23.7199272990752,23.9835830643773,23.6926525647336,23.7108357209613,100297.218874392,0.0,1.0
2021-08-06,26.49,26.615,26.2594,26.45,160028,24.0835904236298,24.1972351500531,23.8739386323241,24.0472241111743,176017.846402201,0.0,1.0
2021-08-09,26.37,26.62,26.33,26.6,150896,23.9744914862634,24.2017809391101,23.938125173808,24.1835977828823,165973.385599436,0.0,1.0
2021-08-10,26.24,26.5999,26.23,26.31,151443,23.8563009707832,24.1835068671012,23.8472093926693,23.9199420175802,166575.041322072,0.0,1.0
2021-08-11,26.21,26.28,26.02,26.25,89735,23.8290262364416,23.8926672832386,23.6562862522781,23.865392548897,98701.2363267774,0.0,1.0
2021-08-12,25.99,26.11,25.76,26.04,167252,23.6290115179365,23.7381104553029,23.4199052213176,23.6744694085059,183963.661649593,0.0,1.0
2021-08-13,25.89,26.03,25.845,25.93,115887,23.5380957367979,23.665377830392,23.4971836352855,23.5744620492533,127466.319431674,0.0,1.0
2021-08-16,25.86,26.035,25.62,25.68,112452,23.5108210024563,23.6699236194489,23.2926231277235,23.3471725964067,123688.097480568,0.0,1.0
2021-08-17,25.45,25.735,25.23,25.5,107299,23.1380662997878,23.397176276033,22.9380515812828,23.1835241903571,118020.214594382,0.0,1.0
2021-08-18,25.39,25.795,25.32,25.48,144712,23.0835168311046,23.4517257447162,23.0198757843075,23.1653410341294,159171.486168392,0.0,1.0
2021-08-19,25.16,25.32,24.84,25.1,181174,22.8744105344857,23.0198757843075,22.583480034842,22.8198610658025,199276.734721876,0.0,1.0
2021-08-20,25.74,25.78,25.16,25.16,256601,23.4017220650899,23.4380883775454,22.8744105344857,22.8744105344857,282240.329221457,0.0,1.0
2021-08-23,25.84,26.09,25.55,26.01,129840,23.4926378462286,23.7199272990752,23.2289820809265,23.6471946741643,142813.489994637,0.0,1.0
2021-08-24,26.16,26.27,26.01,26.06,89911,23.7835683458723,23.8835757051248,23.6471946741643,23.6926525647336,98894.8220803128,0.0,1.0
2021-08-25,25.99,26.27,25.94,26.14,105995,23.6290115179365,23.8835757051248,23.5835536273672,23.7653851896445,116585.920147733,0.0,1.0
2021-08-26,25.91,26.15,25.86,25.86,112938,23.5562788930256,23.7744767677584,23.5108210024563,23.5108210024563,124222.658140899,0.0,1.0
2021-08-27,26.93,27.09,25.93,25.93,237435,24.4836198606399,24.6290851104617,23.5744620492533,23.5744620492533,261159.280629057,0.0,1.0
2021-08-30,27.08,27.12,26.73,27.04,114752,24.6199935323479,24.6563598448033,24.3017882983626,24.5836272198924,126217.91130518,0.0,1.0
2021-08-31,27.03,27.36,27.01,27.21,344831,24.5745356417786,24.8745577195361,24.5563524855508,24.7381840478281,379286.187371694,0.0,1.0
2021-09-01,26.98,27.255,26.645,27.15,132111,24.5290777512092,24.7790961493405,24.2245098843947,24.6836345791449,145311.406166679,0.0,1.0
2021-09-02,27.07,27.36,26.89,27.06,136170,24.610901954234,24.8745577195361,24.4472535481844,24.6018103761201,149775.977607592,0.0,1.0
2021-09-03,27.28,27.39,26.9,27.06,182429,24.8018250946252,24.9018324538777,24.4563451262983,24.6018103761201,200657.133134871,0.0,1.0
2021-09-07,27.79,27.8,27.12,27.25,187611,25.2654955784323,25.2745871565462,24.6563598448033,24.7745503602836,206356.913673629,0.0,1.0
2021-09-08,27.35,27.74,27.2,27.66,222767,24.8654661414222,25.220037687863,24.7290924697143,25.1473050629521,245025.667942356,0.0,1.0
2021-09-09,27.4,27.71,27.34,27.38,220281,24.9109240319916,25.1927629535214,24.8563745633084,24.8927408757638,242291.269173665,0.0,1.0
2021-09-10,27.61,27.95,27.54,27.54,201062,25.1018471723828,25.4109608282542,25.0382061255857,25.0382061255857,221151.924871393,0.0,1.0
2021-09-13,28.1,28.185,27.6,27.91,225567,25.5473344999622,25.62461291393,25.0927555942689,25.3745945157987,248105.441294057,0.0,1.0
2021-09-14,27.25,28.19,27.16,28.16,293646,24.7745503602836,25.629158702987,24.6927261572588,25.6018839686454,322986.830583528,0.0,1.0
2021-09-15,27.27,27.47,26.84,27.28,245423,24.7927335165113,24.9745650787886,24.4017956576151,24.8018250946252,269945.434033841,0.0,1.0
2021-09-16,27.23,27.58,27.12,27.38,190317,24.7563672040559,25.0745724380412,24.6563598448033,24.8927408757638,209333.294634237,0.0,1.0
2021-09-17,27.06,27.53,26.43,27.29,707393,24.6018103761201,25.0291145474718,24.0290409549466,24.8109166727391,778075.039493043,0.0,1.0
2021-09-20,26.58,26.9,25.93,26.5,226146,24.1654146266546,24.4563451262983,23.5744620492533,24.0926820017437,248742.294426427,0.0,1.0
2021-09-21,26.44,26.83,26.32,26.83,108682,24.0381325330605,24.3927040795012,23.9290335956941,24.3927040795012,119541.402646312,0.0,1.0
2021-09-22,26.99,27.235,26.58,26.58,151075,24.5381693293231,24.7609129931128,24.1654146266546,24.1654146266546,166170.271110134,0.0,1.0
2021-09-23,27.56,27.9525,27.15,27.15,127675,25.0563892818134,25.4132337227826,24.6836345791449,24.6836345791449,140432.165242339,0.0,1.0
2021-09-24,27.7,28.0,27.35,27.55,96749,25.1836713754075,25.4564187188235,24.8654661414222,25.0472977036996,106416.068572791,0.0,1.0
2021-09-27,27.96,28.29,27.72,27.72,97687,25.420052406368,25.7200744841256,25.2018545316353,25.2018545316353,107447.792645611,0.0,1.0
2021-09-28,27.61,27.89,27.48,27.84,112387,25.1018471723828,25.356411359571,24.9836566569025,25.3109534690017,123616.602742046,0.0,1.0
2021-09-29,27.12,27.51,27.0,27.51,86380,24.8063708836821,25.1630996685138,24.696608180657,25.1630996685138,94436.449853332,0.165,1.0
2021-09-30,26.71,27.44,26.7,27.33,112544,24.4313483150129,25.0990714250825,24.4222014230941,24.9984556139761,123040.701693602,0.0,1.0
2021-10-01,27.29,27.53,26.72,26.9,164151,24.9618680463011,25.1813934523514,24.4404952069316,24.6051392614694,179460.959479906,0.0,1.0
2021-10-04,27.06,27.26,26.81,27.26,147471,24.7514895321696,24.9344273705448,24.5228172342005,24.9344273705448,161225.256961342,0.0,1.0
2021-10-05,27.11,27.365,26.86,27.18,227101,24.7972239917634,25.0304697356918,24.5685516937943,24.8612522351947,248282.150939355,0.0,1.0
2021-10-06,26.8,26.94,26.33,26.81,131417,24.5136703422817,24.6417268291444,24.0837664220999,24.5228172342005,143673.939920993,0.0,1.0
2021-10-07,27.06,27.36,26.915,27.05,132591,24.7514895321696,25.0258962897324,24.6188595993475,24.7423426402508,144957.436009529,0.0,1.0
2021-10-08,26.92,27.15,26.795,27.11,69524,24.6234330453069,24.8338115594384,24.5090968963224,24.7972239917634,76008.3322482409,0.0,1.0
2021-10-11,26.6,26.99,26.56,26.91,86050,24.3307325039065,24.6874612887382,24.2941449362315,24.6142861533881,94075.6715660942,0.0,1.0
2021-10-12,26.14,26.8,26.11,26.57,80891,23.9099754756435,24.5136703422817,23.8825347998872,24.3032918281502,88435.5043422767,0.0,1.0
2021-10-13,25.93,26.1,25.65,26.1,89657,23.7178907453495,23.8733879079684,23.4617777716241,23.8733879079684,98019.0875723566,0.0,1.0
2021-10-14,26.39,26.56,25.71,26.22,108796,24.1386477736125,24.2941449362315,23.5166591231367,23.9831506109936,118943.134964611,0.0,1.0
2021-10-15,26.04,26.96,26.01,26.96,110580,23.8185065564558,24.6600206129819,23.7910658806996,24.6600206129819,120893.524250769,0.0,1.0
2021-10-18,25.55,25.9,25.5,25.79,85096,23.3703088524365,23.6904500695932,23.3245743928427,23.5898342584868,93032.6943357159,0.0,1.0
2021-10-19,25.55,25.7,25.17,25.7,109266,23.3703088524365,23.5075122312179,23.0227269595236,23.5075122312179,119456.970707041,0.0,1.0
2021-10-20,25.67,25.78,25.46,25.64,92629,23.4800715554617,23.580687366568,23.2879868251677,23.4526308797054,101268.278692571,0.0,1.0
2021-10-21,25.83,25.86,25.44,25.64,82884,23.6264218261618,23.6538625019181,23.2696930413301,23.4526308797054,90614.3865436858,0.0,1.0
2021-10-22,25.3,25.93,25.27,25.75,83446,23.1416365544675,23.7178907453495,23.1141958787112,23.5532466908118,91228.8028995268,0.0,1.0
2021-10-25,25.86,25.87,25.27,25.29,109432,23.6538625019181,23.6630093938369,23.1141958787112,23.1324896625487,119638.453118197,0.0,1.0
2021-10-26,25.64,26.12,25.57,25.88,115010,23.4526308797054,23.8916816918059,23.388602636274,23.6721562857557,125736.699440052,0.0,1.0
2021-10-27,25.11,25.71,25.09,25.38,101709,22.967845608011,23.5166591231367,22.9495518241735,23.2148116898176,111195.147929295,0.0,1.0
2021-10-28,23.19,25.1,22.2501,23.83,422444,21.2116423596087,22.9586987160922,20.3519259881643,21.7970434424095,461844.311435992,0.0,1.0
2021-10-29,23.31,23.445,22.81,23.02,300174,21.3214050626339,21.4448881035371,20.8640604666958,21.0561451969898,328170.489676708,0.0,1.0
2021-11-01,24.0,24.26,23.21,23.31,224656,21.9525406050284,22.1903597949162,21.2299361434462,21.3214050626339,245609.111811185,0.0,1.0
2021-11-02,24.2,24.33,23.79,23.92,199040,22.1354784434037,22.2543880383476,21.7604558747344,21.8793654696783,217603.970581236,0.0,1.0
2021-11-03,25.14,25.19,24.23,24.27,143269,22.9952862837673,23.0410207433611,22.1629191191599,22.199506686835,156631.346770514,0.0,1.0
2021-11-04,25.51,25.59,24.96,25.3,187452,23.3337212847615,23.4068964201116,22.8306422292296,23.1416365544675,204935.186361504,0.0,1.0
2021-11-05,26.17,26.69,25.715,25.72,207316,23.9374161513997,24.4130545311754,23.5212325690961,23.5258060150555,226651.852718145,0.0,1.0
2021-11-08,26.04,26.43,25.94,26.28,138035,23.8185065564558,24.1752353412876,23.7270376372682,24.0380319625061,150909.184481416,0.0,1.0
2021-11-09,26.07,26.08,25.63,25.92,134960,23.8459472322121,23.8550941241309,23.4434839877866,23.7087438534307,147547.386804882,0.0,1.0
2021-11-10,26.15,26.34,25.83,26.05,185555,23.9191223675622,24.0929133140187,23.6264218261618,23.8276534483746,202861.257843656,0.0,1.0
2021-11-11,26.04,26.44,26.01,26.41,125874,23.8185065564558,24.1843822332063,23.7910658806996,24.15694155745,137613.957962935,0.0,1.0
2021-11-12,26.22,26.34,25.96,26.33,109473,23.9831506109936,24.0929133140187,23.7453314211057,24.0837664220999,119683.277087217,0.0,1.0
2021-11-15,26.08,26.43,25.9075,26.43,195503,23.8550941241309,24.1752353412876,23.6973102385322,24.1752353412876,213737.083302569,0.0,1.0
2021-11-16,26.11,26.2,25.93,26.01,109441,23.8825347998872,23.964856827156,23.7178907453495,23.7910658806996,119648.29252603,0.0,1.0
2021-11-17,26.04,26.07,25.42,25.96,168543,23.8185065564558,23.8459472322121,23.2513992574926,23.7453314211057,184262.59050278,0.0,1.0
2021-11-18,26.06,26.17,25.6,25.95,178548,23.8368003402934,23.9374161513997,23.4160433120303,23.736184529187,195200.732211307,0.0,1.0
2021-11-19,26.03,26.13,25.745,25.92,231742,23.8093596645371,23.9008285837247,23.5486732448524,23.7087438534307,253356.005578963,0.0,1.0
2021-11-22,25.91,26.68,25.85,26.07,176648,23.6995969615119,24.4039076392566,23.6447156099994,23.8459472322121,193123.523890847,0.0,1.0
2021-11-23,26.04,26.07,25.7,25.78,222005,23.8185065564558,23.8459472322121,23.5075122312179,23.580687366568,242710.859570375,0.0,1.0
2021-11-24,25.96,26.09,25.72,25.97,167687,23.7453314211057,23.8642410160497,23.5258060150555,23.7544783130245,183326.753491036,0.0,1.0
2021-11-26,24.14,25.345,23.95,25.2,115506,22.0805970918911,23.1827975681019,21.9068061454346,23.0501676352798,126278.960138446,0.0,1.0
2021-11-29,23.86,24.53,23.65,24.46,176027,21.8244841181658,22.4373258767228,21.6323993878718,22.3732976332915,192444.604750318,0.0,1.0
2021-11-30,23.58,23.7498,22.81,23.56,295847,21.5683711444404,21.723685369221,20.8640604666958,21.5500773606029,323439.921043745,0.0,1.0
2021-12-01,24.13,24.79,24.11,24.21,258374,22.0714501999723,22.6751450666106,22.0531564161348,22.1446253353224,282471.90662659,0.0,1.0
2021-12-02,25.05,25.22,24.0,24.13,148574,22.9129642564984,23.0684614191174,21.9525406050284,22.0714501999723,162431.131054746,0.0,1.0
2021-12-03,24.89,25.32,24.75,25.19,151834,22.7666139857982,23.159930338305,22.6385574989356,23.0410207433611,165995.18322564,0.0,1.0
2021-12-06,25.61,25.62,25.18,25.18,164419,23.4251902039491,23.4343370958678,23.0318738514423,23.0318738514423,179753.955179845,0.0,1.0
2021-12-07,25.94,26.21,25.72,25.89,183451,23.7270376372682,23.9740037190748,23.5258060150555,23.6813031776744,200561.022945631,0.0,1.0
2021-12-08,25.78,26.25,25.65,26.0,85482,23.580687366568,24.0105912867498,23.4617777716241,23.7819189887808,93454.6956050305,0.0,1.0
2021-12-09,25.5,25.71,25.29,25.5,96965,23.3245743928427,23.5166591231367,23.1324896625487,23.3245743928427,106008.686733368,0.0,1.0
2021-12-10,25.14,25.775,24.99,25.71,155971,22.9952862837673,23.5761139206087,22.8580829049858,23.5166591231367,170518.031026557,0.0,1.0
2021-12-13,24.87,25.225,24.59,24.98,145824,22.7483202019607,23.0730348650768,22.4922072282354,22.8489360130671,159424.645327764,0.0,1.0
2021-12-14,24.78,25.5,24.73,24.8,170741,22.6659981746919,23.3245743928427,22.620263715098,22.6842919585294,186665.59254929,0.0,1.0
2021-12-15,24.97,25.02,24.28,24.75,183362,22.8397891211483,22.8855235807421,22.2086535787538,22.6385574989356,200463.722134831,0.0,1.0
2021-12-16,24.82,25.39,24.74,25.17,249405,22.7025857423669,23.2239585817363,22.6294106070168,23.0227269595236,272666.390086481,0.0,1.0
2021-12-17,24.48,25.14,24.37,24.76,684024,22.391591417129,22.9952862837673,22.2909756060226,22.6477043908543,747821.233786473,0.0,1.0
2021-12-20,24.45,24.51,23.73,24.28,250294,22.3641507413727,22.4190320928853,21.7055745232219,22.2086535787538,273638.304926949,0.0,1.0
2021-12-21,25.62,25.66,24.66,24.66,296658,23.4343370958678,23.4709246635429,22.5562354716667,22.5562354716667,324326.561016321,0.0,1.0
2021-12-22,26.02,26.07,25.56,25.56,152714,23.8002127726183,23.8459472322121,23.3794557443553,23.3794557443553,166957.258658274,0.0,1.0
2021-12-23,26.43,26.85,26.16,26.22,141808,24.1752353412876,24.5594048018756,23.928269259481,23.9831506109936,155034.082898834,0.0,1.0
2021-12-27,26.99,27.05,26.33,26.5,92371,24.6874612887382,24.7423426402508,24.0837664220999,24.2392635847189,100986.215668003,0.0,1.0
2021-12-28,27.08,27.46,26.87,26.87,165106,24.7697833160071,25.11736520892,24.5776985857131,24.5776985857131,180505.029977821,0.0,1.0
2021-12-29,27.35,27.59,26.95,26.95,155357,25.1676731144732,25.3885228968306,24.7995901438776,24.7995901438776,168828.239729342,0.165,1.0
2021-12-30,27.08,27.48,27.03,27.4,141865,24.9192171093212,25.2873000799168,24.8732067379967,25.2136834857977,154166.328065057,0.0,1.0
2021-12-31,27.1,27.32,26.97,26.97,122378,24.937621257851,25.1400668916785,24.8179942924074,24.8179942924074,132989.580911046,0.0,1.0
2022-01-03,27.46,27.9,27.2,27.23,114837,25.268895931387,25.6737871990421,25.0296420004999,25.0572482232945,124794.689430141,0.0,1.0
2022-01-04,27.86,28.07,27.54,27.7,182973,25.6369789019826,25.8302224615453,25.3425125255061,25.4897457137444,198838.86473089,0.0,1.0
2022-01-05,27.49,28.255,27.43,28.03,114535,25.2965021541817,26.0004608354457,25.2412897085923,25.7934141644857,124466.502554762,0.0,1.0
2022-01-06,27.47,27.88,27.33,27.49,115288,25.2780980056519,25.6553830505124,25.1492689659434,25.2965021541817,125284.796320194,0.0,1.0
2022-01-07,26.95,27.55,26.92,27.47,89622,24.7995901438776,25.351714599771,24.771983921083,25.2780980056519,97393.2587590074,0.0,1.0
2022-01-10,26.67,26.7439,26.3687,26.74,91835,24.5419320644607,24.6099353932783,24.2646735668596,24.6063465843149,99798.1513259405,0.0,1.0
2022-01-11,26.36,26.79,26.12,26.79,137557,24.2566677622491,24.6523569556394,24.0358179798918,24.6523569556394,149484.774889121,0.0,1.0
2022-01-12,25.9,26.47,25.78,26.36,157779,23.8333723460642,24.3578905791629,23.7229474548855,24.2566677622491,171460.255001422,0.0,1.0
2022-01-13,26.41,26.72,26.16,26.21,112084,24.3026781335736,24.5879424357852,24.0726262769513,24.1186366482758,121802.972648954,0.0,1.0
2022-01-14,26.99,27.07,26.44,26.44,120956,24.8363984409372,24.9100150350563,24.3302843563683,24.3302843563683,131444.277146844,0.0,1.0
2022-01-18,25.93,26.65,25.88,26.32,109867,23.8609785688589,24.5235279159309,23.8149681975344,24.2198594651896,119393.733235989,0.0,1.0
2022-01-19,25.46,26.095,25.35,25.98,151279,23.4284810784091,24.0128127942296,23.3272582614953,23.9069889401833,164396.630200217,0.0,1.0
2022-01-20,24.94,25.93,24.83,25.5,132898,22.9499732166348,23.8609785688589,22.848750399721,23.4652893754686,144421.785973919,0.0,1.0
2022-01-21,24.88,25.61,24.64,24.88,158537,22.8947607710455,23.5665121923824,22.6739109886881,22.8947607710455,172283.982324393,0.0,1.0
2022-01-24,24.8,24.83,23.97,24.7,217529,22.8211441769264,22.848750399721,22.0573720129405,22.7291234342775,236391.267597108,0.0,1.0
2022-01-25,24.41,24.8,23.83,24.45,173509,22.4622632805957,22.8211441769264,21.9285429732321,22.4990715776552,188554.227020336,0.0,1.0
2022-01-26,24.16,25.02,23.85,25.01,185348,22.2322114239734,23.0235898107539,21.9469471217618,23.014387736489,201419.8045621,0.0,1.0
2022-01-27,23.33,24.56,23.13,24.26,217110,21.4684392599876,22.600294394569,21.2843977746898,22.3242321666223,235935.935475308,0.0,1.0
2022-01-28,23.62,23.62,22.905,23.3,156511,21.7352994136694,21.7352994136694,21.0773511037298,21.4408330371929,170082.304809433,0.0,1.0
2022-01-31,24.14,24.16,23.48,23.48,207171,22.2138072754436,22.2322114239734,21.6064703739609,21.6064703739609,225135.109798513,0.0,1.0
2022-02-01,24.09,24.485,23.88,24.24,193000,22.1677969041192,22.5312788375823,21.9745533445565,22.3058280180925,209735.321020379,0.0,1.0
2022-02-02,24.16,24.39,23.96,24.12,272161,22.2322114239734,22.4438591320659,22.0481699386756,22.1954031269139,295760.490695479,0.0,1.0
2022-02-03,24.29,24.455,24.0,24.13,270299,22.351838389417,22.5036726147877,22.0849782357352,22.2046052011787,293737.03386781,0.0,1.0
2022-02-04,25.12,25.97,24.77,25.48,227974,23.1156105534028,23.8977868659184,22.7935379541317,23.4468852269388,247741.969296891,0.0,1.0
2022-02-07,24.11,25.15,24.1,25.15,189696,22.186201052649,23.1432167761975,22.1769989783841,23.1432167761975,206144.826198351,0.0,1.0
2022-02-08,24.34,24.5,24.05,24.05,212523,22.3978487607414,22.5450819489797,22.1309886070596,22.1309886070596,230951.189788674,0.0,1.0
2022-02-09,24.74,24.91,24.48,24.57,224739,22.765931731337,22.9223669938401,22.5266778004499,22.6094964688339,244226.457568907,0.0,1.0
2022-02-10,24.48,25.01,24.28,24.28,273202,22.5266778004499,23.014387736489,22.3426363151521,22.3426363151521,296891.757375179,0.0,1.0
2022-02-11,24.07,24.93,23.81,24.51,341586,22.1493927555894,22.9407711423699,21.9101388247023,22.5542840232446,371205.437129882,0.0,1.0
2022-02-14,24.43,24.56,24.1,24.21,166455,22.4806674291254,22.600294394569,22.1769989783841,22.2782217952979,180888.564043768,0.0,1.0
2022-02-15,25.28,25.3,24.64,24.64,181907,23.2628437416411,23.2812478901708,22.6739109886881,22.6739109886881,197680.430263492,0.0,1.0
2022-02-16,25.35,25.37,24.88,25.16,112028,23.3272582614953,23.3456624100251,22.8947607710455,23.1524188504624,121742.116804513,0.0,1.0
2022-02-17,25.48,25.585,24.78,25.14,184071,23.4468852269388,23.5435070067202,22.8027400283966,23.1340147019326,200032.07396654,0.0,1.0
2022-02-18,25.54,25.66,25.22,25.35,164123,23.5020976725282,23.6125225637069,23.2076312960517,23.3272582614953,178354.352807397,0.0,1.0
2022-02-22,25.56,25.85,25.28,25.53,176520,23.520501821058,23.7873619747398,23.2628437416411,23.4928955982633,191826.315370556,0.0,1.0
2022-02-23,25.6,25.81,25.44,25.73,157946,23.5573101181175,23.7505536776802,23.4100769298793,23.6769370835611,171641.735823237,0.0,1.0
2022-02-24,25.38,25.42,24.6301,24.79,175292,23.35486448429,23.3916727813495,22.6648009351659,22.8119421026615,190491.833638882,0.0,1.0
2022-02-25,25.97,26.09,25.28,25.46,151750,23.8977868659184,24.0082117570971,23.2628437416411,23.4284810784091,164908.471320428,0.0,1.0
2022-02-28,26.14,26.26,25.7701,25.81,314787,24.0542221284216,24.1646470196002,23.7138374013633,23.7505536776802,342082.655430269,0.0,1.0
2022-03-01,25.17,25.97,25.0,25.89,221059,23.1616209247273,23.8977868659184,23.0051856622241,23.8241702717993,240227.359219917,0.0,1.0
2022-03-02,25.93,26.05,25.19,25.19,141686,23.8609785688589,23.9714034600376,23.180025073257,23.180025073257,153971.806705147,0.0,1.0
2022-03-03,25.96,26.09,25.78,26.0,109649,23.8885847916536,24.0082117570971,23.7229474548855,23.9253930887131,119156.830127272,0.0,1.0
2022-03-04,25.55,25.76,25.21,25.76,98723,23.5112997467931,23.7045433063558,23.1984292217868,23.7045433063558,107283.420192201,0.0,1.0
2022-03-07,25.91,26.12,25.295,25.61,192112,23.8425744203291,24.0358179798918,23.2766468530384,23.5665121923824,208770.321201384,0.0,1.0
2022-03-08,25.71,26.4,25.69,25.91,169810,23.6585329350313,24.2934760593087,23.6401287865015,23.8425744203291,184534.481152697,0.0,1.0
2022-03-09,25.77,26.21,25.66,25.95,137726,23.7137453806207,24.1186366482758,23.6125225637069,23.8793827173887,149668.429133952,0.0,1.0
2022-03-10,25.99,26.105,25.3562,25.5,164647,23.9161910144482,24.0220148684945,23.3329635475395,23.4652893754686,178923.789637525,0.0,1.0
2022-03-11,25.82,26.35,25.8,26.06,234968,23.7597557519451,24.2474656879843,23.7413516034153,23.9806055343024,255342.429582987,0.0,1.0
2022-03-14,25.56,25.91,25.38,25.85,152882,23.520501821058,23.8425744203291,23.35486448429,23.7873619747398,166138.628747345,0.0,1.0
2022-03-15,25.69,26.06,25.48,25.76,132379,23.6401287865015,23.9806055343024,23.4468852269388,23.7045433063558,143857.78270133,0.0,1.0
2022-03-16,26.16,26.27,25.73,25.89,202134,24.0726262769513,24.1738490938651,23.6769370835611,23.8241702717993,219661.343933333,0.0,1.0
2022-03-17,26.27,26.4,25.87,25.89,180940,24.1738490938651,24.2934760593087,23.8057661232695,23.8241702717993,196629.580235375,0.0,1.0
2022-03-18,26.38,26.4976,25.83,26.15,313572,24.2750719107789,24.383288304134,23.76895782621,24.0634242026865,340762.300948198,0.0,1.0
2022-03-21,26.61,26.73,26.37,26.37,230393,24.4867196188714,24.5971445100501,24.265869836514,24.265869836514,250370.724434446,0.0,1.0
2022-03-22,26.55,26.94,26.43,26.72,177099,24.431507173282,24.7903880696127,24.3210822821034,24.5879424357852,192455.521333617,0.0,1.0
2022-03-23,25.76,26.37,25.66,26.29,113393,23.7045433063558,24.265869836514,23.6125225637069,24.1922532423949,123225.478012766,0.0,1.0
2022-03-24,25.56,26.08,25.47,25.85,97090,23.520501821058,23.9990096828322,23.437683152674,23.7873619747398,105508.820299837,0.0,1.0
2022-03-25,25.92,25.97,25.54,25.7,118302,23.851776494594,23.8977868659184,23.5020976725282,23.6493308607664,128560.144804937,0.0,1.0
2022-03-28,25.33,25.72,25.11,25.72,119480,23.3088541129655,23.6677350092962,23.1064084791379,23.6677350092962,129840.290961217,0.0,1.0
2022-03-29,25.9,26.005,25.58,25.58,199116,23.8333723460642,23.9299941258456,23.5389059695877,23.5389059695877,216381.648602559,0.0,1.0
2022-03-30,25.11,25.85,25.045,25.74,156674,23.2582427045086,23.9436708049203,23.1980361821752,23.8417828440483,169147.95283469,0.165,1.0
2022-03-31,25.04,25.23,24.8,24.86,232750,23.1934049112264,23.3693932072781,22.9711039056875,23.0266791570722,251280.914652554,0.0,1.0
2022-04-01,25.45,25.52,24.98,25.28,167543,23.5731691290221,23.6380069223043,23.1378296598417,23.4157059167653,180882.312711633,0.0,1.0
2022-04-04,25.08,25.4,24.95,25.34,108452,23.2304550788162,23.5268564195348,23.1100420341493,23.4712811681501,117086.649864227,0.0,1.0
2022-04-05,24.4,25.16,24.305,25.09,168378,22.6006022297893,23.3045554139959,22.5126080817635,23.2397176207137,181783.793114362,0.0,1.0
2022-04-06,24.03,24.35,23.79,24.19,193624,22.2578881795835,22.5542895203021,22.0355871740446,22.4060888499428,209039.810176954,0.0,1.0
2022-04-07,24.01,24.29,23.84,24.03,148954,22.2393630957886,22.4987142689173,22.0818998835319,22.2578881795835,160813.307674141,0.0,1.0
2022-04-08,23.53,24.18,23.47,23.98,146323,21.7947610847108,22.3968263080453,21.7391858333261,22.2115754700962,157972.834692612,0.0,1.0
2022-04-11,23.14,23.76,23.08,23.46,142843,21.43352195071,22.0077995483522,21.3779466993253,21.7299232914286,154215.766666873,0.0,1.0
2022-04-12,23.25,23.89,23.11,23.38,272795,21.535409911582,22.1282125930191,21.4057343250177,21.655822956249,294514.187379778,0.0,1.0
2022-04-13,23.54,23.7,23.33,23.34,115302,21.8040236266082,21.9522242969675,21.6095102467617,21.6187727886591,124482.02801834,0.0,1.0
2022-04-14,23.38,23.89,23.24,23.62,172747,21.655822956249,22.1282125930191,21.5261473696846,21.8781239617879,186500.640874262,0.0,1.0
2022-04-18,23.52,23.88,23.4,23.4,148813,21.7854985428133,22.1189500511217,21.6743480400439,21.6743480400439,160661.081642064,0.0,1.0
2022-04-19,23.8,23.96,23.59,23.59,126834,22.0448497159421,22.1930503863013,21.8503363360955,21.8503363360955,136932.174131222,0.0,1.0
2022-04-20,24.41,24.635,24.01,24.01,135145,22.6098647716868,22.8182719643795,22.2393630957886,22.2393630957886,145904.873085797,0.0,1.0
2022-04-21,24.24,24.77,24.12,24.64,103632,22.4524015594301,22.9433162799952,22.3412510566606,22.8229032353282,111882.894725127,0.0,1.0
2022-04-22,23.93,24.31,23.791,24.12,144394,22.165262760609,22.5172393527122,22.0365134282343,22.3412510566606,155890.253019724,0.0,1.0
2022-04-25,23.73,23.8251,23.02,23.78,116000,21.9800119226599,22.0680986961047,21.3223714479406,22.0263246321471,125235.600857986,0.0,1.0
2022-04-26,23.43,23.77,23.29,23.5,174484,21.7021356657362,22.0170620902497,21.5724600791719,21.7669734590184,188375.936035386,0.0,1.0
2022-04-27,23.08,24.06,22.99,23.84,262214,21.3779466993253,22.2856758052759,21.2945838222482,22.0818998835319,283090.757270482,0.0,1.0
2022-04-28,24.07,24.22,23.26,23.59,255540,22.2949383471733,22.4338764756351,21.5446724534795,21.8503363360955,275885.391752153,0.0,1.0
2022-04-29,23.76,24.47,23.61,23.86,255986,22.0077995483522,22.6654400230715,21.8688614198904,22.1004249673268,276366.901045107,0.0,1.0
2022-05-02,23.7,24.1,23.35,23.9,213478,21.9522242969675,22.3227259728657,21.6280353305566,22.1374751349166,230474.531034147,0.0,1.0
2022-05-03,23.82,24.07,23.59,23.69,199076,22.063374799737,22.2949383471733,21.8503363360955,21.9429617550701,214925.883417279,0.0,1.0
2022-05-04,24.42,24.56,23.52,23.88,218094,22.6191273135842,22.7488029001486,21.7854985428133,22.1189500511217,235458.044254497,0.0,1.0
2022-05-05,24.3,24.73,23.91,24.43,163964,22.5079768108148,22.9062661124053,22.1467376768141,22.6283898554817,177018.362578265,0.0,1.0
2022-05-06,24.35,24.61,23.9339,24.15,119748,22.5542895203021,22.7951156096359,22.168875151949,22.369038682353,129282.006306397,0.0,1.0
2022-05-09,24.23,24.53,23.865,24.22,120396,22.4431390175326,22.7210152744562,22.1050562382755,22.4338764756351,129981.598283604,0.0,1.0
2022-05-10,24.54,24.82,24.095,24.43,171347,22.7302778163537,22.9896289894824,22.318094701917,22.6283898554817,184989.176725977,0.0,1.0
2022-05-11,24.55,25.04,24.4681,24.64,176264,22.7395403582512,23.1934049112264,22.663680140111,22.8229032353282,190297.654738207,0.0,1.0
2022-05-12,23.66,24.51,23.12,24.51,233179,21.9151741293777,22.7024901906613,21.4149968669151,22.7024901906613,251744.070452278,0.0,1.0
2022-05-13,24.06,24.315,23.63,23.85,147636,22.2856758052759,22.521870623661,21.8873865036853,22.0911624254293,159390.372140255,0.0,1.0
2022-05-16,24.08,24.27,23.665,23.84,153771,22.3042008890708,22.4801891851224,21.9198054003264,22.0818998835319,166013.823961494,0.0,1.0
2022-05-17,25.18,25.26,24.41,24.41,275830,23.3230804977908,23.3971808329704,22.6098647716868,22.6098647716868,297790.825729812,0.0,1.0
2022-05-18,25.01,25.67,24.93,25.22,410330,23.1656172855341,23.7769450507661,23.0915169503544,23.3601306653806,442999.345690149,0.0,1.0
2022-05-19,24.17,25.02,24.12,24.85,230190,22.3875637661479,23.1748798274315,22.3412510566606,23.0174166151748,248517.094495687,0.0,1.0
2022-05-20,23.97,24.33,23.25,24.33,216521,22.2023129281988,22.5357644365071,21.535409911582,22.5357644365071,233759.806322172,0.0,1.0
2022-05-23,24.07,24.26,23.9,24.14,160849,22.2949383471733,22.470926643225,22.1374751349166,22.3597761404555,173655.354848329,0.0,1.0
2022-05-24,24.01,24.18,23.49,23.99,238332,22.2393630957886,22.3968263080453,21.757710917121,22.2208380119937,257307.33813522,0.0,1.0
2022-05-25,24.16,24.32,23.85,24.12,135620,22.3783012242504,22.5265018946097,22.0911624254293,22.3412510566606,146417.691278966,0.0,1.0
2022-05-26,24.51,24.58,24.18,24.18,129168,22.7024901906613,22.7673279839435,22.3968263080453,22.3968263080453,139452.000789865,0.0,1.0
2022-05-27,25.31,25.33,24.62,24.66,110288,23.4434935424577,23.4620186262526,22.8043781515333,22.8414283191232,119068.827132979,0.0,1.0
2022-05-31,25.49,25.57,24.96,25.18,205699,23.6102192966119,23.6843196317915,23.1193045760468,23.3230804977908,222076.188455921,0.0,1.0
2022-06-01,25.56,25.68,25.15,25.62,183701,23.6750570898941,23.7862075926635,23.2952928720984,23.7306323412788,198326.768217352,0.0,1.0
2022-06-02,25.94,25.97,25.41,25.43,118543,24.0270336819973,24.0548213076897,23.5361189614323,23.5546440452272,127981.067521623,0.0,1.0
2022-06-03,25.77,25.87,25.53,25.78,95802,23.8695704697406,23.9621958887152,23.6472694642017,23.8788330116381,103429.491667213,0.0,1.0
2022-06-06,26.11,26.18,25.835,25.97,137313,24.1844968942541,24.2493346875363,23.9297769920741,24.0548213076897,148245.483281143,0.0,1.0
2022-06-07,26.15,26.18,25.88,26.02,100366,24.2215470618439,24.2493346875363,23.9714584306126,24.101134017177,108356.864790626,0.0,1.0
2022-06-08,25.53,26.12,25.48,26.12,105351,23.6472694642017,24.1937594361515,23.6009567547144,24.1937594361515,113738.756775773,0.0,1.0
2022-06-09,25.71,25.83,25.43,25.56,113995,23.8139952183559,23.9251457211253,23.5546440452272,23.6750570898941,123070.96827419,0.0,1.0
2022-06-10,25.43,25.63,25.22,25.49,108729,23.5546440452272,23.7398948831763,23.3601306653806,23.6102192966119,117385.703842137,0.0,1.0
2022-06-13,24.27,25.175,24.05,25.0,127277,22.4801891851224,23.3184492268421,22.2764132633784,23.1563547436366,137410.44457243,0.0,1.0
2022-06-14,24.42,24.61,24.05,24.19,118286,22.6191273135842,22.7951156096359,22.2764132633784,22.4060888499428,127703.605888687,0.0,1.0
2022-06-15,24.81,25.13,24.455,24.67,145961,22.980366447585,23.2767677883035,22.6515462102253,22.8506908610206,157582.013248556,0.0,1.0
2022-06-16,22.58,24.52,22.42,24.52,218603,20.9148196044526,22.7117527325588,20.7666189340933,22.7117527325588,236007.569434123,0.0,1.0
2022-06-17,22.56,23.05,22.455,23.05,444665,20.8962945206577,21.350159073633,20.7990378307344,21.350159073633,480068.003926864,0.0,1.0
2022-06-21,22.97,23.35,22.65,22.92,153669,21.2760587384533,21.6280353305566,20.9796573977348,21.229746028966,165903.703002119,0.0,1.0
2022-06-22,22.8,23.025,22.67,22.73,148191,21.1185955261966,21.3270027188893,20.9981824815297,21.0537577329144,159989.559713326,0.0,1.0
2022-06-23,22.45,22.98,22.365,22.98,119204,20.7944065597857,21.2853212803508,20.7156749536573,21.2853212803508,128694.694523063,0.0,1.0
2022-06-24,22.77,23.11,22.47,22.47,445745,21.0908079005042,21.4057343250177,20.8129316435806,20.8129316435806,481233.990555543,0.0,1.0
2022-06-27,23.57,23.78,22.84,23.25,177149,21.8318112523006,22.0263246321471,21.1556456937864,21.535409911582,191253.116003373,0.0,1.0
2022-06-28,22.75,23.87,22.72,23.61,82224,21.0722828167093,22.1096875092242,21.0444951910169,21.8688614198904,88770.4486633365,0.0,1.0
2022-06-29,22.26,22.61,22.015,22.6,96267,20.771250205042,21.097842189398,20.5426358159928,21.088510989845,103166.800209254,0.165,1.0
2022-06-30,22.56,22.6,21.6701,22.01,164246,21.0511861916329,21.088510989845,20.2208027434089,20.5379702162163,176018.098280503,0.0,1.0
2022-07-01,22.13,22.545,21.7,22.39,190237,20.6499446108527,21.0371893923034,20.2487030300724,20.8925557992314,203871.966212802,0.0,1.0
2022-07-05,21.85,22.08,21.12,21.74,177223,20.3886710233679,20.6032886130875,19.7074934559968,20.2860278282845,189925.206285483,0.0,1.0
2022-07-06,21.45,21.85,21.11,21.7,145339,20.0154230412467,20.3886710233679,19.6981622564437,20.2487030300724,155755.965965625,0.0,1.0
2022-07-07,22.03,22.36,21.66,21.66,156793,20.5566326153224,20.8645622005723,20.2113782318603,20.2113782318603,168030.915113274,0.0,1.0
2022-07-08,22.13,22.35,21.8425,22.02,94008,20.6499446108527,20.8552310010193,20.3816726237031,20.5473014157694,100745.889599463,0.0,1.0
2022-07-11,22.45,22.49,22.01,22.06,185118,20.9485429965496,20.9858677947617,20.5379702162163,20.5846262139815,198386.069173618,0.0,1.0
2022-07-12,22.64,22.94,22.47,22.47,138293,21.1258357880571,21.405771774648,20.9672053956556,20.9672053956556,148204.953944118,0.0,1.0
2022-07-13,22.53,22.59,22.28,22.44,107097,21.0231925929738,21.079179790292,20.7899126041481,20.9392117969966,114773.025045036,0.0,1.0
2022-07-14,22.3,22.36,21.82,22.32,66862,20.8085750032542,20.8645622005723,20.3606774247088,20.8272374023602,71654.238686062,0.0,1.0
2022-07-15,22.72,22.77,22.035,22.54,109006,21.2004853844814,21.2471413822465,20.5612982150989,21.0325237925268,116818.849902977,0.0,1.0
2022-07-18,22.53,23.07,22.45,22.88,116101,21.0231925929738,21.5270773688374,20.9485429965496,21.3497845773298,124422.373929743,0.0,1.0
2022-07-19,23.39,23.595,22.69,22.69,157127,21.8256757545343,22.0169653453714,21.1724917858223,21.1724917858223,168388.854087896,0.0,1.0
2022-07-20,23.87,23.95,23.31,23.31,152441,22.2735733330797,22.3482229295039,21.7510261581101,21.7510261581101,163366.991707427,0.0,1.0
2022-07-21,23.84,23.9,23.33,23.65,113475,22.2455797344206,22.3015669317388,21.7696885572161,22.068286942913,121608.1591173,0.0,1.0
2022-07-22,23.61,24.23,23.37,24.0,92030,22.0309621447009,22.6094965169887,21.8070133554282,22.394878927269,98626.119264729,0.0,1.0
2022-07-25,23.37,23.76,23.28,23.64,79858,21.8070133554282,22.1709301379964,21.723032559451,22.05895574336,85581.7084890007,0.0,1.0
2022-07-26,23.61,23.72,23.16,23.38,110078,22.0309621447009,22.1336053397842,21.6110581648146,21.8163445549813,117967.683977212,0.0,1.0
2022-07-27,24.31,24.41,23.83,23.86,125766,22.6841461134129,22.7774581089432,22.2362485348676,22.2642421335266,134780.099048657,0.0,1.0
2022-07-28,25.2,25.21,24.285,24.55,280652,23.5146228736325,23.5239540731855,22.6608181145304,22.9080949026856,300767.332651143,0.0,1.0
2022-07-29,25.58,25.69,25.0401,25.24,117341,23.8692084566476,23.9718516517309,23.3654169927796,23.5519476718446,125751.249164865,0.0,1.0
2022-08-01,25.78,25.86,25.315,25.32,169648,24.0558324477082,24.1304820441324,23.6219316684923,23.6265972682688,181807.278941896,0.0,1.0
2022-08-02,26.11,26.14,25.53,25.67,170328,24.3637620329581,24.3917556316172,23.8225524588824,23.9531892526249,182536.01697406,0.0,1.0
2022-08-03,26.35,26.93,25.5988,26.21,176361,24.5877108222308,25.1289203963065,23.8867511118073,24.4570740284884,189001.423662358,0.0,1.0
2022-08-04,27.0,28.05,26.83,27.26,261250,25.1942387931777,26.1740147462457,25.0356084007762,25.4368499815564,279974.721915793,0.0,1.0
2022-08-05,26.73,26.98,26.46,26.75,141090,24.9422964052459,25.1755763940716,24.6903540173141,24.960958804352,151202.424938179,0.0,1.0
2022-08-08,26.73,27.23,26.53,27.03,150014,24.9422964052459,25.4088563828973,24.7556724141853,25.2222323918368,160766.039936749,0.0,1.0
2022-08-09,26.22,26.78,26.13,26.68,141838,24.4664052280414,24.988952403011,24.3824244320642,24.8956404074808,152004.036773559,0.0,1.0
2022-08-10,26.87,27.01,26.45,26.54,161987,25.0729331989883,25.2035699927307,24.6810228177611,24.7650036137384,173597.187670712,0.0,1.0
2022-08-11,27.2,27.7,27.06,27.23,146778,25.3808627842383,25.8474227618897,25.2502259904958,25.4088563828973,157298.104242512,0.0,1.0
2022-08-12,27.54,27.75,27.04,27.36,129428,25.6981235690412,25.8940787596548,25.2315635913898,25.5301619770867,138704.567686573,0.0,1.0
2022-08-15,27.79,27.85,27.2,27.41,155887,25.931403557867,25.9873907551851,25.3808627842383,25.5768179748519,167059.978852774,0.0,1.0
2022-08-16,28.22,28.27,27.685,27.94,182644,26.3326451386472,26.3793011364123,25.8334259625601,26.0713715511624,195734.748744835,0.0,1.0
2022-08-17,28.12,28.155,27.78,27.96,83080,26.2393331431169,26.2719923415525,25.9220723583139,26.0900339502684,89034.6407531639,0.0,1.0
2022-08-18,28.72,28.87,27.85,27.93,105264,26.7992051162986,26.9391731095941,25.9873907551851,26.0620403516094,112808.647378925,0.0,1.0
2022-08-19,28.27,28.555,28.02,28.54,181445,26.3793011364123,26.6452403236737,26.1460211475866,26.6312435243441,194449.812126358,0.0,1.0
2022-08-22,27.92,28.11,27.8,28.0,88357,26.0527091520563,26.2300019435639,25.94073475742,26.1273587484806,94689.8622174688,0.0,1.0
2022-08-23,27.66,28.21,27.66,28.06,99239,25.8100979636776,26.3233139390942,25.8100979636776,26.1833459457987,106351.81407924,0.0,1.0
2022-08-24,27.94,28.26,27.71,28.21,133269,26.0713715511624,26.3699699368593,25.8567539614427,26.3233139390942,142820.865894721,0.0,1.0
2022-08-25,29.02,29.03,28.13,28.13,133671,27.0791411028895,27.0884723024425,26.2486643426699,26.2486643426699,143251.678672559,0.0,1.0
2022-08-26,28.01,29.1099,27.94,28.91,115155,26.1366899480336,27.1630285868712,26.0713715511624,26.9764979078062,123408.570726175,0.0,1.0
2022-08-29,27.99,28.03,27.38,27.72,91278,26.1180275489275,26.1553523471396,25.5488243761928,25.8660851609957,97820.2207350421,0.0,1.0
2022-08-30,27.69,28.21,27.635,28.14,113572,25.8380915623367,26.3233139390942,25.786769964795,26.257995542223,121712.111454241,0.0,1.0
2022-08-31,27.45,27.7316,27.22,27.52,260240,25.614142773064,25.8769093524773,25.3995251833443,25.6794611699352,278892.331603314,0.0,1.0
2022-09-01,26.71,27.08,26.36,27.06,125919,24.9236340061398,25.2688883896019,24.5970420217838,25.2502259904958,134944.065105894,0.0,1.0
2022-09-02,26.44,27.03,26.26,26.98,102418,24.6716916182081,25.2222323918368,24.5037300262535,25.1755763940716,109758.664379604,0.0,1.0
2022-09-06,26.01,26.38,25.72,26.38,113237,24.2704500374278,24.6157044208899,23.99984525039,24.6157044208899,121353.100806043,0.0,1.0
2022-09-07,26.42,26.49,25.79,26.07,88155,24.653029219102,24.7183476159732,24.0651636472612,24.326437234746,94473.3841549731,0.0,1.0
2022-09-08,26.12,26.43,25.93,26.17,106880,24.3730932325111,24.662360418655,24.1958004410036,24.4197492302763,114540.47187889,0.0,1.0
2022-09-09,26.67,26.74,26.22,26.28,115881,24.8863092079277,24.9516276047989,24.4664052280414,24.5223924253596,124186.605742867,0.0,1.0
2022-09-12,27.0,27.07,26.67,26.88,94293,25.1942387931777,25.2595571900489,24.8863092079277,25.0822643985413,101051.316568826,0.0,1.0
2022-09-13,26.11,26.51,25.84,26.2,170866,24.3637620329581,24.7370100150793,24.1118196450263,24.4477428289354,183112.577358331,0.0,1.0
2022-09-14,26.19,26.38,25.82,26.31,147028,24.4384116293823,24.6157044208899,24.0931572459203,24.5503860240187,157566.02263669,0.0,1.0
2022-09-15,25.89,26.315,25.77,26.16,125280,24.1584756427915,24.5550516237952,24.0465012481551,24.4104180307233,134259.265690375,0.0,1.0
2022-09-16,25.58,25.71,25.12,25.69,415950,23.8692084566476,23.990514050837,23.4399732772083,23.9718516517309,445762.62423301,0.0,1.0
2022-09-19,26.06,26.14,25.46,25.46,264476,24.317106035193,24.3917556316172,23.7572340620112,23.7572340620112,283431.940874263,0.0,1.0
2022-09-20,25.83,25.895,25.3239,25.87,178302,24.1024884454733,24.163141242568,23.6302364360945,24.1398132436854,191081.542074755,0.0,1.0
2022-09-21,25.77,26.4,25.69,26.09,107987,24.0465012481551,24.634366819996,23.9718516517309,24.3450996338521,115726.814528309,0.0,1.0
2022-09-22,25.33,25.61,25.12,25.61,93321,23.6359284678219,23.8972020553067,23.4399732772083,23.8972020553067,100009.649852263,0.0,1.0
2022-09-23,24.82,25.14,24.475,25.14,118139,23.1600372906174,23.4586356763143,22.8381109060379,23.4586356763143,126606.444679081,0.0,1.0
2022-09-26,24.62,25.155,24.51,24.73,142522,22.9734132995568,23.4726324756439,22.8707701044735,23.0760564946401,152737.061500029,0.0,1.0
2022-09-27,24.75,25.03,24.435,24.82,106447,23.0947188937462,23.355992481231,22.8007861078258,23.1600372906174,114076.437220174,0.0,1.0
2022-09-28,25.44,25.56,24.72,24.92,119500,23.7385716629052,23.8505460575415,23.0667252950871,23.2533492861477,128064.992416985,0.0,1.0
2022-09-29,24.86,24.92,24.44,24.92,112017,23.3513268814545,23.407685675215,22.9568153251306,23.407685675215,119254.149202615,0.165,1.0
2022-09-30,24.78,25.58,24.72,24.99,169880,23.2761818231071,24.0276324065811,23.2198230293465,23.473437601269,180855.538592715,0.0,1.0
2022-10-03,25.37,25.43,24.5301,24.97,122146,23.8303766284192,23.8867354221797,23.0414474470944,23.4546513366822,130037.559553483,0.0,1.0
2022-10-04,26.26,26.27,25.71,25.71,103139,24.666365402534,24.6757585348274,24.1497431263956,24.1497431263956,109802.562955698,0.0,1.0
2022-10-05,26.35,26.36,25.92,25.92,84762,24.7509035931748,24.7602967254682,24.3469989045575,24.3469989045575,90238.2691440766,0.0,1.0
2022-10-06,26.68,26.745,26.28,26.28,102861,25.0608769588578,25.1219323187651,24.6851516671208,24.6851516671208,109506.602043709,0.0,1.0
2022-10-07,25.92,26.498,25.81,26.46,83743,24.3469989045575,24.8899219511175,24.2436744493299,24.8542280484025,89153.4340026476,0.0,1.0
2022-10-10,25.48,26.13,25.335,26.05,169412,23.9337010836468,24.5442546827195,23.7975006653922,24.4691096243721,180357.30223728,0.0,1.0
2022-10-11,25.53,25.985,25.3086,25.47,224674,23.980666745114,24.4080542644648,23.7727027961375,23.9243079513534,239189.647267363,0.0,1.0
2022-10-12,25.26,25.69,25.11,25.45,140037,23.7270521731915,24.1309568618088,23.5861551887901,23.9055216867666,149084.454072922,0.0,1.0
2022-10-13,25.89,26.08,24.504,24.89,151155,24.3188195076773,24.4972890212523,23.0169313718086,23.3795062783348,160920.761337308,0.0,1.0
2022-10-14,25.49,26.14,25.45,25.91,123054,23.9430942159403,24.5536478150129,23.9055216867666,24.3376057722641,131004.223251636,0.0,1.0
2022-10-17,26.02,26.33,25.77,25.87,160911,24.4409302274918,24.732117328588,24.2061019201562,24.3000332430904,171307.073054464,0.0,1.0
2022-10-18,26.68,26.93,26.43,26.61,144936,25.0608769588578,25.2957052661935,24.8260486515222,24.9951250328039,154299.96669104,0.0,1.0
2022-10-19,26.47,27.09,26.03,26.55,209160,24.8636211806959,25.4459953828883,24.4503233597852,24.9387662390433,222673.325006195,0.0,1.0
2022-10-20,26.67,27.05,26.41,26.49,131429,25.0514838265644,25.4084228537146,24.8072623869354,24.8824074452828,139920.311877219,0.0,1.0
2022-10-21,27.66,27.7,26.7,26.88,104670,25.9814039236135,26.0189764527872,25.0796632234447,25.2487396047263,111432.477186835,0.0,1.0
2022-10-24,28.26,28.37,27.44,27.87,106431,26.544991861219,26.6483163164467,25.7747550131581,26.1786597017754,113307.251165301,0.0,1.0
2022-10-25,29.01,29.16,28.15,28.15,175501,27.2494767832259,27.3903737676272,26.4416674059913,26.4416674059913,186839.697895927,0.0,1.0
2022-10-26,29.06,30.0,29.06,29.24,207950,27.296442444693,28.1793968802749,27.296442444693,27.4655188259746,221385.149813722,0.0,1.0
2022-10-27,27.03,28.26,26.57,27.65,215758,25.3896365891277,26.544991861219,24.9575525036302,25.9720107913201,229697.605931758,0.0,1.0
2022-10-28,28.1,28.18,26.68,27.26,162466,26.3947017445242,26.4698468028716,25.0608769588578,25.6056786318765,172962.537867931,0.0,1.0
2022-10-31,28.39,28.575,27.73,28.13,160703,26.6671025810335,26.8408755284619,26.0471558496675,26.4228811414045,171085.634674271,0.0,1.0
2022-11-01,29.03,29.06,28.34,28.71,154878,27.2682630478127,27.296442444693,26.6201369195664,26.9676828144231,164884.295421254,0.0,1.0
2022-11-02,28.29,29.36,28.27,29.13,167170,26.5731712580993,27.5782364134957,26.5543849935124,27.362194370747,177970.452004616,0.0,1.0
2022-11-03,28.14,28.42,27.42,28.02,186058,26.4322742736979,26.6952819779138,25.7559687485713,26.3195566861768,198078.760298348,0.0,1.0
2022-11-04,28.43,28.72,28.05,28.47,114030,26.7046751102072,26.9770759467165,26.3477360830571,26.7422476393809,121397.204295546,0.0,1.0
2022-11-07,28.18,28.56,27.8,28.47,185629,26.4698468028716,26.8267858300217,26.1129077757214,26.7422476393809,197622.043639199,0.0,1.0
2022-11-08,28.36,28.8,28.115,28.59,139958,26.6389231841532,27.0522210050639,26.4087914429643,26.854965226902,149000.350072753,0.0,1.0
2022-11-09,28.13,28.76,27.96,28.47,237082,26.4228811414045,27.0146484758902,26.2631978924162,26.7422476393809,252399.298331987,0.0,1.0
2022-11-10,29.37,29.44,28.93,29.22,175761,27.5876295457892,27.6533814718431,27.1743317248785,27.4467325613878,187116.495871169,0.0,1.0
2022-11-11,28.9,29.84,28.84,29.38,150466,27.1461523279982,28.0291067635801,27.0897935342376,27.5970226780826,160187.246702917,0.0,1.0
2022-11-14,28.48,29.14,28.16,28.53,142603,26.7516407716743,27.3715875030404,26.4510605382847,26.7986064331415,151816.237167041,0.0,1.0
2022-11-15,28.86,29.15,28.56,28.93,125369,27.1085797988245,27.3809806353338,26.8267858300217,27.1743317248785,133468.789838887,0.0,1.0
2022-11-16,28.47,28.669,28.28,28.63,109324,26.7422476393809,26.9291709720201,26.5637781258058,26.8925377560757,116387.160943666,0.0,1.0
2022-11-17,28.6,28.66,28.16,28.33,80366,26.8643583591954,26.920717152956,26.4510605382847,26.610743787273,85558.2541472932,0.0,1.0
2022-11-18,28.55,29.0,28.35,29.0,133007,26.8173926977283,27.2400836509324,26.6295300518598,27.2400836509324,141600.262665418,0.0,1.0
2022-11-21,28.76,28.78,28.13,28.57,111733,27.0146484758902,27.0334347404771,26.4228811414045,26.8361789623152,118951.800645043,0.0,1.0
2022-11-22,28.8,29.02,28.48,28.8,90447,27.0522210050639,27.2588699155193,26.7516407716743,27.0522210050639,96290.5633335021,0.0,1.0
2022-11-23,28.26,28.86,28.21,28.74,82467,26.544991861219,27.1085797988245,26.4980261997519,26.9958622113034,87794.9947087676,0.0,1.0
2022-11-25,28.55,28.89,28.32,28.44,133909,26.8173926977283,27.1367591957048,26.6013506549795,26.7140682425006,142560.538717989,0.0,1.0
2022-11-28,27.99,28.51,27.96,28.51,143218,26.2913772892965,26.7798201685546,26.2631978924162,26.7798201685546,152470.970839248,0.0,1.0
2022-11-29,27.83,28.13,27.58,27.92,194787,26.1410871726017,26.4228811414045,25.9062588652661,26.2256253632425,207371.720013299,0.0,1.0
2022-11-30,28.87,28.89,27.575,27.97,305466,27.1179729311179,27.1367591957048,25.9015622991194,26.2725910247097,325201.424251015,0.0,1.0
2022-12-01,29.02,29.39,28.935,29.12,197077,27.2588699155193,27.606415810376,27.1790282910252,27.3528012384535,209809.671410622,0.0,1.0
2022-12-02,28.93,29.28,28.635,28.71,185346,27.1743317248785,27.5030913551483,26.8972343222224,26.9676828144231,197320.759689224,0.0,1.0
2022-12-05,28.59,28.77,28.33,28.62,149496,26.854965226902,27.0240416081837,26.610743787273,26.8831446237823,159154.577333745,0.0,1.0
2022-12-06,28.09,28.6,27.93,28.6,181288,26.3853086122308,26.8643583591954,26.235018495536,26.8643583591954,193000.582060255,0.0,1.0
2022-12-07,28.07,28.23,27.805,27.96,117664,26.3665223476439,26.5168124643387,26.1176043418682,26.2631978924162,125265.988303351,0.0,1.0
2022-12-08,28.35,28.6,28.1,28.21,115820,26.6295300518598,26.8643583591954,26.3947017445242,26.4980261997519,123302.851894327,0.0,1.0
2022-12-09,28.02,28.33,27.97,28.12,195275,26.3195566861768,26.610743787273,26.2725910247097,26.413488009111,207891.248520676,0.0,1.0
2022-12-12,28.41,28.42,27.82,28.18,187929,26.6858888456204,26.6952819779138,26.1316940403083,26.4698468028716,200070.641112493,0.0,1.0
2022-12-13,28.68,29.37,28.33,29.18,193426,26.9395034175428,27.5876295457892,26.610743787273,27.4091600322141,205922.789073667,0.0,1.0
2022-12-14,28.72,28.96,28.36,28.74,190799,26.9770759467165,27.2025111217587,26.6389231841532,26.9958622113034,203126.064916126,0.0,1.0
2022-12-15,27.98,28.44,27.92,28.44,189075,26.2819841570031,26.7140682425006,26.2256253632425,26.7140682425006,201290.681418752,0.0,1.0
2022-12-16,27.45,28.0,27.43,27.53,984380,25.7841481454516,26.3007704215899,25.7653618808647,25.859293203799,1047978.42641804,0.0,1.0
2022-12-19,27.32,27.82,27.09,27.42,311565,25.662037425637,26.1316940403083,25.4459953828883,25.7559687485713,331694.465985633,0.0,1.0
2022-12-20,27.41,27.56,27.2,27.33,151821,25.7465756162779,25.8874726006792,25.5493198381159,25.6714305579305,161629.789996966,0.0,1.0
2022-12-21,27.63,27.91,27.42,27.54,140934,25.9532245267332,26.2162322309491,25.7559687485713,25.8686863360924,150039.407087507,0.0,1.0
2022-12-22,27.03,27.35,26.8,27.35,180759,25.3896365891277,25.6902168225173,25.1735945463789,25.6902168225173,192437.404641398,0.0,1.0
2022-12-23,27.0,27.26,26.86,27.08,97355,25.3614571922474,25.6056786318765,25.2299533401395,25.4366022505948,103644.872614162,0.0,1.0
2022-12-27,26.9,27.04,26.72,27.04,95165,25.2675258693132,25.3990297214211,25.0984494880315,25.3990297214211,101313.381976547,0.0,1.0
2022-12-28,26.17,27.03,26.07,27.03,145285,24.5818272118932,25.3896365891277,24.4878958889589,25.3896365891277,154671.514742422,0.0,1.0
2022-12-29,26.62,26.77,26.24,26.29,111662,25.1595048479388,25.3012751607559,24.8003533888022,24.8476101597412,118143.916502535,0.165,1.0
2022-12-30,26.69,26.72,26.24,26.47,160232,25.2256643272534,25.2540183898169,24.8003533888022,25.0177345351217,169533.377774303,0.0,1.0
2023-01-03,26.85,27.05,26.54,26.88,148544,25.3768859942583,25.5659130780144,25.0838940144364,25.4052400568218,157166.895926569,0.0,1.0
2023-01-04,26.73,27.43,26.57,27.15,276765,25.2634697440047,25.9250645371511,25.1122480769998,25.6604266198925,292831.053096165,0.0,1.0
2023-01-05,26.68,26.9,26.35,26.7,138602,25.2162129730656,25.4241427651974,24.904318284868,25.2351156814412,146647.768400032,0.0,1.0
2023-01-06,27.5,27.65,26.95,26.96,66091,25.9912240164657,26.1329943292828,25.4713995361364,25.4808508903242,69927.5454995345,0.0,1.0
2023-01-09,27.98,28.27,27.69,27.7,93814,26.4448890174804,26.7189782889267,26.170799746034,26.1802511002218,99259.8501080832,0.0,1.0
2023-01-10,28.49,28.57,27.755,27.92,125513,26.9269080810585,27.0025189145609,26.2322335482547,26.3881808923535,132798.959287695,0.0,1.0
2023-01-11,28.42,28.85,27.98,28.66,173179,26.8607486017438,27.2671568318195,26.4448890174804,27.0875811022512,183231.943866244,0.0,1.0
2023-01-12,28.63,28.82,28.26,28.45,126242,27.0592270396877,27.2388027692561,26.7095269347389,26.8891026643072,133570.27732902,0.0,1.0
2023-01-13,28.71,28.86,28.1,28.51,100038,27.1348378731902,27.2766081860073,26.558305267734,26.9458107894341,105845.149818923,0.0,1.0
2023-01-17,28.54,29.03,28.41,28.78,130075,26.9741648519975,27.4372812072,26.851297247556,27.2009973525048,137625.780830248,0.0,1.0
2023-01-18,28.62,29.46,28.52,28.58,120017,27.0497756854999,27.8436894372756,26.9552621436219,27.0119702687487,126983.919568741,0.0,1.0
2023-01-19,28.6,28.77,28.04,28.57,87808,27.0308729771243,27.191545998317,26.5015971426072,27.0025189145609,92905.2051750335,0.0,1.0
2023-01-20,28.64,28.76,28.385,28.76,111575,27.0686783938756,27.1820946441292,26.8276688620865,27.1820946441292,118051.866201307,0.0,1.0
2023-01-23,28.57,28.87,28.44,28.55,94059,27.0025189145609,27.2860595401951,26.8796513101194,26.9836162061853,99519.0722207369,0.0,1.0
2023-01-24,28.84,28.89,28.3,28.48,94725,27.2577054776317,27.3049622485707,26.7473323514902,26.9174567268707,100223.733147379,0.0,1.0
2023-01-25,29.08,29.08,28.685,28.76,124261,27.484537978139,27.484537978139,27.1112094877207,27.1820946441292,131474.281389564,0.0,1.0
2023-01-26,27.69,29.19,27.34,29.11,156056,26.170799746034,27.5885028742049,25.8400023494608,27.5128920407024,165114.963315359,0.0,1.0
2023-01-27,27.32,27.885,27.28,27.55,129479,25.8210996410852,26.3551011526962,25.783294224334,26.0384807874047,136995.183364365,0.0,1.0
2023-01-30,27.17,27.505,26.982,27.17,121931,25.6793293282681,25.9959496935596,25.5016438695374,25.6793293282681,129009.026195757,0.0,1.0
2023-01-31,27.99,28.115,27.38,27.38,231005,26.4543403716682,26.5724822990158,25.877807766212,25.877807766212,244414.710749118,0.0,1.0
2023-02-01,28.66,28.86,27.94,28.05,184112,27.0875811022512,27.2766081860073,26.4070836007292,26.511048496795,194799.598387228,0.0,1.0
2023-02-02,24.77,27.0,22.9,26.0,986778,23.4110043231947,25.5186563070754,21.6436010900751,24.5735208882948,1044059.90971448,0.0,1.0
2023-02-03,25.26,25.59,24.59,24.62,366820,23.8741206783972,24.1860153665948,23.2408799478142,23.2692340103777,388113.695361536,0.0,1.0
2023-02-06,24.95,25.27,24.7,24.94,276808,23.5811286985752,23.883572032585,23.3448448438801,23.5716773443874,292876.54922206,0.0,1.0
2023-02-07,25.1,25.24,24.7666,24.94,214803,23.7228990113923,23.8552179700216,23.4077908627709,23.5716773443874,227272.193731923,0.0,1.0
2023-02-08,24.87,25.08,24.7,24.94,159202,23.5055178650728,23.7039963030167,23.3448448438801,23.5716773443874,168443.586851718,0.0,1.0
2023-02-09,24.88,25.37,24.75,25.12,244769,23.5149692192606,23.9780855744631,23.3921016148191,23.7418017197679,258977.703233051,0.0,1.0
2023-02-10,25.16,25.24,24.72,24.82,145131,23.7796071365192,23.8552179700216,23.3637475522557,23.4582610941338,153555.773189889,0.0,1.0
2023-02-13,25.39,25.55,25.07,25.19,182239,23.9969882828387,24.1482099498436,23.6945449488289,23.8079611990826,192817.871787228,0.0,1.0
2023-02-14,24.97,25.38,24.905,25.23,238897,23.6000314069509,23.9875369286509,23.5385976047301,23.8457666158338,252764.83692488,0.0,1.0
2023-02-15,25.1,25.19,24.59,24.82,138946,23.7228990113923,23.8079611990826,23.2408799478142,23.4582610941338,147011.737407186,0.0,1.0
2023-02-16,25.01,25.11,24.78,24.91,181500,23.6378368237021,23.7323503655801,23.4204556773826,23.543323281824,192035.973251509,0.0,1.0
2023-02-17,24.87,25.22,24.84,25.12,167508,23.5055178650728,23.836315261646,23.4771638025094,23.7418017197679,177231.745495393,0.0,1.0
2023-02-21,24.25,24.735,24.23,24.65,177593,22.9195339054288,23.3779245835374,22.9006311970532,23.2975880729411,187902.174091765,0.0,1.0
2023-02-22,24.34,24.57,24.18,24.25,215777,23.0045960931191,23.2219772394386,22.8533744261142,22.9195339054288,228302.733885901,0.0,1.0
2023-02-23,24.41,24.53,24.11,24.44,213784,23.0707555724337,23.1841718226874,22.7872149467996,23.0991096349972,226194.041353172,0.0,1.0
2023-02-24,24.08,24.285,23.99,24.1,149613,22.7588608842361,22.9526136450862,22.6737986965459,22.7777635926118,158297.95077729,0.0,1.0
2023-02-27,23.74,24.36,23.7,24.25,223234,22.4375148418508,23.0234988014947,22.3997094250995,22.9195339054288,236192.608555523,0.0,1.0
2023-02-28,23.79,23.88,23.5,23.61,328011,22.4847716127898,22.56983380048,22.2106823413434,22.3146472374093,347051.854667773,0.0,1.0
2023-03-01,23.89,24.22,23.71,23.84,216354,22.5792851546678,22.8911798428654,22.4091607792873,22.5320283837288,228913.228412436,0.0,1.0
2023-03-02,23.9,23.9,23.55,23.71,210312,22.5887365088556,22.5887365088556,22.2579391122825,22.4091607792873,222520.493699568,0.0,1.0
2023-03-03,24.05,24.17,23.77,24.0,286057,22.7305068216727,22.8439230719264,22.4658689044142,22.6832500507337,302662.448487092,0.0,1.0
2023-03-06,23.89,24.1125,23.67,24.1,283902,22.5792851546678,22.7895777853465,22.3713553625361,22.7777635926118,300382.35194518,0.0,1.0
2023-03-07,23.82,24.0,23.73,23.85,205122,22.5131256753532,22.6832500507337,22.4280634876629,22.5414797379166,217029.21710907,0.0,1.0
2023-03-08,23.98,24.085,23.8,23.92,184172,22.6643473423581,22.7635865613301,22.4942229669776,22.6076392172313,194863.081353592,0.0,1.0
2023-03-09,24.06,24.3127,23.95,24.0,215348,22.7399581758605,22.9787938961864,22.6359932797947,22.6832500507337,227848.830676397,0.0,1.0
2023-03-10,23.44,24.21,23.4,23.95,234079,22.1539742162166,22.8817284886776,22.1161687994654,22.6359932797947,247667.154725841,0.0,1.0
2023-03-13,23.02,23.52,22.94,23.14,337385,21.7570173403287,22.229585049719,21.6814065068263,21.8704335905824,356970.010112731,0.0,1.0
2023-03-14,23.44,23.81,23.24,23.5,305011,22.1539742162166,22.5036743211654,21.9649471324605,22.2106823413434,322716.717561521,0.0,1.0
2023-03-15,22.63,23.01,22.24,23.01,233077,21.3884145270043,21.7475659861409,21.0198117136799,21.7475659861409,246606.98918756,0.0,1.0
2023-03-16,22.7,22.95,21.83,22.39,192886,21.454574006319,21.6908578610141,20.6323061919799,21.161582026497,204082.924168543,0.0,1.0
2023-03-17,22.08,22.84,21.95,22.59,1274107,20.868590046675,21.5868929649482,20.7457224422335,21.3506091102531,1348068.19708849,0.0,1.0
2023-03-20,22.66,22.875,22.37,22.37,526347,21.4167685895677,21.6199727046056,21.1426793181214,21.1426793181214,556901.148281061,0.0,1.0
2023-03-21,23.24,23.375,22.85,22.88,272216,21.9649471324605,22.0925404139958,21.5963443191361,21.6246983816995,288017.986196324,0.0,1.0
2023-03-22,22.93,23.57,22.92,23.28,216976,21.6719551526385,22.2768418206581,21.6625037984507,22.0027525492117,229571.335163744,0.0,1.0
2023-03-23,22.62,23.28,22.47,23.03,202046,21.3789631728165,22.0027525492117,21.2371928599994,21.7664686945166,213774.657033468,0.0,1.0
2023-03-24,22.66,22.67,22.34,22.55,177625,21.4167685895677,21.4262199437555,21.114325255558,21.3128036935019,187936.031673826,0.0,1.0
2023-03-27,22.87,23.13,22.78,22.79,150809,21.6152470275117,21.8609822363946,21.5301848398214,21.5396361940092,159563.377906815,0.0,1.0
2023-03-28,22.84,22.96,22.61,22.79,161149,21.5868929649482,21.7003092152019,21.3695118186287,21.5396361940092,170503.609110235,0.0,1.0
2023-03-29,23.21,23.31,22.89,22.97,192936,21.9365930698971,22.0311066117751,21.6341497358873,21.7097605693897,204135.826640513,0.0,1.0
2023-03-30,23.18,23.4,23.03,23.23,116823,22.0641863514324,22.2735962305228,21.9214068884163,22.1117795057712,122730.886009953,0.165,1.0
2023-03-31,23.69,23.7,23.23,23.23,239460,22.5496365256874,22.5591551565552,22.1117795057712,22.1117795057712,251569.793310762,0.0,1.0
2023-04-03,23.71,23.89,23.39,23.75,222544,22.5686737874229,22.7400091430423,22.2640775996551,22.6067483108939,233798.329919612,0.0,1.0
2023-04-04,23.08,23.88,23.03,23.88,201143,21.969000042755,22.7304905121746,21.9214068884163,22.7304905121746,211315.054438765,0.0,1.0
2023-04-05,22.96,23.215,22.78,23.0,247389,21.854776472342,22.0975015594695,21.6834411167226,21.892850995813,259899.772811143,0.0,1.0
2023-04-06,22.6,23.01,22.58,23.01,146498,21.5121057611032,21.9023696266808,21.4930684993677,21.9023696266808,153906.588075003,0.0,1.0
2023-04-10,22.84,22.94,22.59,22.59,138775,21.7405529019291,21.8357392106066,21.5025871302355,21.5025871302355,145793.026253658,0.0,1.0
2023-04-11,22.91,23.19,22.845,22.93,115134,21.8071833180033,22.0737049823002,21.745312217363,21.8262205797388,120956.471156107,0.0,1.0
2023-04-12,22.8,23.25,22.74,23.14,132567,21.7024783784581,22.1308167675066,21.6453665932517,22.0261118279615,139271.079887363,0.0,1.0
2023-04-13,22.94,23.07,22.6,22.8,215502,21.8357392106066,21.9594814118872,21.5121057611032,21.7024783784581,226400.207124596,0.0,1.0
2023-04-14,22.71,23.14,22.6,22.91,122391,21.6168107006484,22.0261118279615,21.5121057611032,21.8071833180033,128580.466771476,0.0,1.0
2023-04-17,22.6,22.815,22.59,22.75,126830,21.5121057611032,21.7167563247597,21.5025871302355,21.6548852241194,133243.952583329,0.0,1.0
2023-04-18,22.39,22.83,22.19,22.68,198169,21.3122145128806,21.7310342710614,21.1218418955257,21.5882548080452,208190.655519086,0.0,1.0
2023-04-19,22.04,22.21,21.91,22.21,171469,20.9790624325095,21.1408791572612,20.8553202312288,21.1408791572612,180140.402944973,0.0,1.0
2023-04-20,21.85,22.045,21.675,21.86,186149,20.7982084460224,20.9838217479434,20.6316324058368,20.8077270768901,195562.789004448,0.0,1.0
2023-04-21,21.65,21.89,21.51,21.88,165334,20.6078358286675,20.8362829694934,20.4745749965191,20.8267643386256,173695.148280471,0.0,1.0
2023-04-24,21.61,21.8,21.5529,21.58,157228,20.5697613051965,20.7506152916836,20.5154099229417,20.5412054125933,165179.217667521,0.0,1.0
2023-04-25,21.25,21.59,21.25,21.33,137015,20.2270905939577,20.550724043461,20.2270905939577,20.3032396408996,143944.020840533,0.0,1.0
2023-04-26,21.1,21.23,20.9631,21.14,164061,20.0843111309415,20.2080533322222,19.9540010743621,20.1223856544125,172357.771069728,0.0,1.0
2023-04-27,21.25,21.3,20.775,21.17,182821,20.2270905939577,20.2746837482964,19.7749556277398,20.1509415470157,192066.487859629,0.0,1.0
2023-04-28,21.35,21.41,21.19,21.24,195593,20.3222769026351,20.3793886878416,20.1699788087512,20.2175719630899,205484.383959876,0.0,1.0
2023-05-01,21.79,21.87,21.25,21.29,193910,20.7410966608159,20.8172457077579,20.2270905939577,20.2651651174287,203716.272533575,0.0,1.0
2023-05-02,21.72,21.85,21.52,21.77,148090,20.6744662447417,20.7982084460224,20.4840936273868,20.7220593990804,155579.097516875,0.0,1.0
2023-05-03,21.82,22.1,21.57,21.78,277134,20.7696525534191,21.036174217716,20.5316867817255,20.7315780299482,291149.014864215,0.0,1.0
2023-05-04,21.38,22.31,21.26,21.44,275893,20.3508327952384,21.2360654659386,20.2366092248254,20.4079445804448,289845.255933709,0.0,1.0
2023-05-05,21.25,21.83,21.09,21.71,282039,20.2270905939577,20.7791711842869,20.0747925000738,20.6649476138739,296302.066882043,0.0,1.0
2023-05-08,20.84,21.65,20.6612,21.32,245762,19.8368267283801,20.6078358286675,19.6666336084649,20.2937210100319,258190.49337526,0.0,1.0
2023-05-09,20.81,20.92,20.58,20.74,222796,19.8082708357769,19.9129757753221,19.5893423258188,19.7416404197027,234063.073876491,0.0,1.0
2023-05-10,21.15,21.23,20.88,21.0,179628,20.1319042852802,20.2080533322222,19.8749012518511,19.9891248222641,188712.013834568,0.0,1.0
2023-05-11,21.43,21.46,20.92,20.92,176465,20.3984259495771,20.4269818421803,19.9129757753221,19.9129757753221,185389.05694723,0.0,1.0
2023-05-12,21.47,21.59,21.12,21.49,172500,20.4365004730481,20.550724043461,20.103348392677,20.4555377347836,181223.541911411,0.0,1.0
2023-05-15,21.37,21.6,21.225,21.47,222468,20.3413141643706,20.5602426743288,20.2032940167883,20.4365004730481,233718.486504046,0.0,1.0
2023-05-16,21.21,21.51,21.1601,21.33,111532,20.1890160704867,20.4745749965191,20.1415181024567,20.3032396408996,117172.313486745,0.0,1.0
2023-05-17,21.8,21.89,21.24,21.27,169116,20.7506152916836,20.8362829694934,20.2175719630899,20.2461278556932,177668.408776175,0.0,1.0
2023-05-18,22.22,22.31,21.71,21.78,159181,21.1503977881289,21.2360654659386,20.6649476138739,20.7315780299482,167230.983333336,0.0,1.0
2023-05-19,22.29,22.53,22.12,22.5,190351,21.2170282042031,21.445475345029,21.0552114794515,21.4169194524258,199977.289428285,0.0,1.0
2023-05-22,22.68,22.71,22.32,22.35,152329,21.5882548080452,21.6168107006484,21.2455840968064,21.2741399894096,160032.469077237,0.0,1.0
2023-05-23,23.03,23.24,22.5,22.6,117338,21.9214068884163,22.1212981366389,21.4169194524258,21.5121057611032,123271.930207543,0.0,1.0
2023-05-24,22.77,23.03,22.76,22.89,121266,21.6739224858549,21.9214068884163,21.6644038549871,21.7881460562678,127398.574106836,0.0,1.0
2023-05-25,23.37,23.41,22.83,22.83,133513,22.2450403379196,22.2831148613906,21.7310342710614,21.7310342710614,140264.920296917,0.0,1.0
2023-05-26,24.06,24.14,23.34,23.34,131705,22.901825867794,22.9779749147359,22.2164844453163,22.2164844453163,138365.487463434,0.0,1.0
2023-05-30,23.59,24.46,23.59,24.25,159799,22.45445021701,23.2825711025038,22.45445021701,23.0826798542811,167880.236370444,0.0,1.0
2023-05-31,23.61,23.69,23.185,23.47,815443,22.4734874787455,22.5496365256874,22.0689456668663,22.340226646597,856680.977894878,0.0,1.0
2023-06-01,23.36,23.755,23.21,23.72,176341,22.2355217070518,22.6115076263278,22.0927422440357,22.5781924182906,185258.786111306,0.0,1.0
2023-06-02,24.43,24.49,23.475,23.61,174414,23.2540152099005,23.311126995107,22.3449859620309,22.4734874787455,183234.335298185,0.0,1.0
2023-06-05,23.76,24.22,23.14,24.22,172700,22.6162669417616,23.0541239616779,22.0261118279615,23.0541239616779,181433.656162903,0.0,1.0
2023-06-06,24.15,24.45,23.635,23.73,144465,22.9874935456037,23.273052471636,22.4972840559148,22.5877110491584,151770.776708591,0.0,1.0
2023-06-07,24.99,25.21,24.2,24.2,175506,23.7870585384942,23.9964684175846,23.0350866999424,23.0350866999424,184381.559111329,0.0,1.0
2023-06-08,24.7,25.01,24.64,24.95,103686,23.5110182433296,23.8060958002297,23.4539064581232,23.7489840150233,108929.531400734,0.0,1.0
2023-06-09,24.53,24.96,24.48,24.7,85402,23.349201518578,23.758502645891,23.3016083642393,23.5110182433296,89720.8865293816,0.0,1.0
2023-06-12,24.95,25.08,24.455,24.64,118861,23.7489840150233,23.8727262163039,23.2778117870699,23.4539064581232,124871.95023265,0.0,1.0
2023-06-13,25.2,25.5,24.96,24.96,328189,23.9869497867169,24.2725087127492,23.758502645891,23.758502645891,344785.930413705,0.0,1.0
2023-06-14,24.95,25.42,24.84,25.16,197832,23.7489840150233,24.1963596658073,23.6442790754781,23.9488752632459,207836.613005323,0.0,1.0
2023-06-15,25.27,25.29,24.79,24.79,194643,24.0535802027911,24.0726174645266,23.5966859211393,23.5966859211393,204486.341265291,0.0,1.0
2023-06-16,25.28,25.6,25.01,25.6,390248,24.0630988336588,24.3676950214267,23.8060958002297,24.3676950214267,409983.332080258,0.0,1.0
2023-06-20,25.67,25.69,25.08,25.26,140695,24.4343254375009,24.4533626992364,23.8727262163039,24.0440615719233,147810.123067977,0.0,1.0
2023-06-21,25.63,25.905,25.46,25.62,138741,24.3962509140299,24.6580132628929,24.2344341892782,24.3867322831622,145757.306830905,0.0,1.0
2023-06-22,25.26,25.65,25.11,25.65,477359,24.0440615719233,24.4152881757654,23.9012821089072,24.4152881757654,501499.644888635,0.0,1.0
2023-06-23,24.92,25.485,24.72,25.06,263669,23.72042812242,24.2582307664476,23.5300555050651,23.8536889545685,277003.07288255,0.0,1.0
2023-06-26,24.87,25.38,24.67,25.02,254091,23.6728349680813,24.1582851423363,23.4824623507264,23.8156144310975,266940.701378622,0.0,1.0
2023-06-27,25.3,25.37,24.72,24.81,181986,24.0821360953943,24.1487665114685,23.5300555050651,23.6157231828748,191189.260859653,0.0,1.0
2023-06-28,25.54,25.56,25.08,25.29,110335,24.3105832362202,24.3296204979557,23.8727262163039,24.0726174645266,115914.779691568,0.0,1.0
2023-06-29,25.85,25.93,25.41,25.41,203392,24.7627182024381,24.8393533071265,24.3412251266519,24.3412251266519,212322.538948181,0.165,1.0
2023-06-30,25.83,26.1889,25.73,25.99,143513,24.743559426266,25.0873636646743,24.6477655454055,24.8968296356428,149814.370929389,0.0,1.0
2023-07-03,25.92,26.08,25.69,25.79,45654,24.8297739190404,24.9830441284172,24.6094479930613,24.7052418739218,47658.5765081237,0.0,1.0
2023-07-05,25.77,25.78,25.41,25.75,169987,24.6860830977497,24.6956624858357,24.3412251266519,24.6669243215776,177450.791713462,0.0,1.0
2023-07-06,25.49,25.77,25.22,25.51,113975,24.4178602313403,24.6860830977497,24.159216753017,24.4370190075124,118979.415987939,0.0,1.0
2023-07-07,25.67,25.97,25.59,25.61,184325,24.5902892168892,24.8776708594707,24.5136541122008,24.5328128883729,192418.344829804,0.0,1.0
2023-07-10,26.21,26.22,25.71,25.71,113367,25.1075761735359,25.1171555616219,24.6286067692334,24.6286067692334,118344.719914935,0.0,1.0
2023-07-11,26.28,26.56,26.07,26.34,197290,25.1746318901382,25.4428547565476,24.9734647403312,25.2321082186545,205952.612241812,0.0,1.0
2023-07-12,26.47,26.68,26.44,26.63,104365,25.3566402637731,25.5578074135802,25.327902099515,25.5099104731499,108947.459965618,0.0,1.0
2023-07-13,26.82,26.935,26.38,26.53,171186,25.6919188467849,25.8020818097744,25.2704257709987,25.4141165922894,178702.437423219,0.0,1.0
2023-07-14,26.61,26.7856,26.12,26.68,108391,25.4907516969778,25.6589657517689,25.0213616807614,25.5578074135802,113150.233633242,0.0,1.0
2023-07-17,26.79,27.18,26.59,26.62,135666,25.6631806825267,26.0367768178827,25.4715929208057,25.5003310850639,141622.824737178,0.0,1.0
2023-07-18,27.19,27.53,26.8,26.94,297034,26.0463562059687,26.3720554008944,25.6727600706128,25.8068715038175,310076.173270995,0.0,1.0
2023-07-19,27.0,27.355,26.98,27.33,192217,25.8643478323338,26.2044161093885,25.8451890561617,26.1804676391734,200656.866882682,0.0,1.0
2023-07-20,26.74,27.05,26.53,27.05,112960,25.6152837420965,25.912244772764,25.4141165922894,25.912244772764,117919.849352907,0.0,1.0
2023-07-21,26.37,26.97,26.33,26.97,113170,25.2608463829127,25.8356096680756,25.2225288305685,25.8356096680756,118139.070036017,0.0,1.0
2023-07-24,26.44,26.545,26.11,26.45,81620,25.327902099515,25.4284856744185,25.0117822926754,25.337481487601,85203.7721687705,0.0,1.0
2023-07-25,26.39,26.83,26.38,26.48,96774,25.2800051590848,25.7014982348709,25.2704257709987,25.3662196518592,101023.154225197,0.0,1.0
2023-07-26,26.6,26.61,26.21,26.21,245623,25.4811723088918,25.4907516969778,25.1075761735359,25.1075761735359,256407.818321611,0.0,1.0
2023-07-27,26.45,26.85,26.33,26.74,193519,25.337481487601,25.720657011043,25.2225288305685,25.6152837420965,202016.035117965,0.0,1.0
2023-07-28,26.05,26.68,26.04,26.68,98623,24.9543059641591,25.5578074135802,24.944726576073,25.5578074135802,102953.34014458,0.0,1.0
2023-07-31,26.51,26.54,26.04,26.04,197834,25.3949578161173,25.4236959803755,24.944726576073,24.944726576073,206520.498201869,0.0,1.0
2023-08-01,26.69,27.66,25.97,26.75,250832,25.5673868016662,26.496587446013,24.8776708594707,25.6248631301825,261845.535170756,0.0,1.0
2023-08-02,26.31,26.78,26.18,26.39,116991,25.2033700543964,25.6536012944407,25.0788380092777,25.2800051590848,122127.842560605,0.0,1.0
2023-08-03,26.37,26.55,25.91,26.17,146170,25.2608463829127,25.4332753684615,24.8201945309544,25.0692586211917,152588.034524739,0.0,1.0
2023-08-04,26.2,26.57,26.055,26.24,109722,25.0979967854498,25.4524341446336,24.9590956582021,25.136314337794,114539.675200954,0.0,1.0
2023-08-07,26.52,26.65,26.29,26.29,148044,25.4045372042034,25.529069249322,25.1842112782243,25.1842112782243,154544.318144492,0.0,1.0
2023-08-08,26.03,26.24,25.74,26.24,96170,24.935147187987,25.136314337794,24.6573449334915,25.136314337794,100392.633784252,0.0,1.0
2023-08-09,25.57,26.01,25.5,26.01,88756,24.4944953360287,24.9159884118149,24.4274396194263,24.9159884118149,92653.0997624527,0.0,1.0
2023-08-10,25.34,25.95,25.31,25.69,100509,24.2741694100495,24.8585120832986,24.2454312457914,24.6094479930613,104922.150660512,0.0,1.0
2023-08-11,25.4,25.555,25.34,25.34,127455,24.3316457385658,24.4801262538996,24.2741694100495,24.2741694100495,133051.296027575,0.0,1.0
2023-08-14,25.27,25.42,25.08,25.3,112303,24.2071136934472,24.3508045147379,24.0251053198123,24.2358518577054,117234.001787178,0.0,1.0
2023-08-15,25.19,25.25,24.97,25.2,91028,24.1304785887588,24.1879549172751,23.9197320508657,24.1400579768449,95024.8587721005,0.0,1.0
2023-08-16,25.15,25.35,25.095,25.14,129198,24.0921610364146,24.2837487981356,24.0394744019413,24.0825816483286,134870.827697388,0.0,1.0
2023-08-17,25.36,25.66,25.23,25.23,102100,24.2933281862216,24.5807098288031,24.168796141103,24.168796141103,106583.008312074,0.0,1.0
2023-08-18,25.42,25.57,25.12,25.12,124192,24.3508045147379,24.4944953360287,24.0634228721565,24.0634228721565,129645.024175251,0.0,1.0
2023-08-21,25.15,25.5,25.1,25.5,88227,24.0921610364146,24.4274396194263,24.0442640959844,24.4274396194263,92100.8724226184,0.0,1.0
2023-08-22,25.26,25.35,25.125,25.23,83611,24.1975343053612,24.2837487981356,24.0682125661995,24.168796141103,87282.1930262565,0.0,1.0
2023-08-23,25.48,25.55,25.12,25.2,99516,24.4082808432542,24.4753365598566,24.0634228721565,24.1400579768449,103885.550001806,0.0,1.0
2023-08-24,25.19,25.63,25.17,25.42,107812,24.1304785887588,24.551971664545,24.1113198125867,24.3508045147379,112545.810892667,0.0,1.0
2023-08-25,25.04,25.28,24.99,25.2,125557,23.9867877674681,24.2166930815333,23.9388908270378,24.1400579768449,131069.958615466,0.0,1.0
2023-08-28,25.47,25.65,25.15,25.15,91495,24.3987014551682,24.5711304407171,24.0921610364146,24.0921610364146,95512.3638150166,0.0,1.0
2023-08-29,25.56,25.775,25.34,25.49,65141,24.4849159479426,24.6908727917927,24.2741694100495,24.4178602313403,68001.211992721,0.0,1.0
2023-08-30,25.66,25.835,25.38,25.44,78762,24.5807098288031,24.748349120309,24.3124869623937,24.36996329091,82220.2830624444,0.0,1.0
2023-08-31,25.74,26.0,25.67,25.68,187938,24.6573449334915,24.9064090237288,24.5902892168892,24.5998686049752,196189.984487312,0.0,1.0
2023-09-01,26.06,26.3,25.93,25.93,146925,24.9638853522451,25.1937906663103,24.8393533071265,24.8393533071265,153376.18507592,0.0,1.0
2023-09-05,24.38,25.79,24.38,25.79,194016,23.3545481537888,24.7052418739218,23.3545481537888,24.7052418739218,202534.857401325,0.0,1.0
2023-09-06,24.1,24.64,24.06,24.38,102420,23.0863252873794,23.6036122440261,23.0480077350352,23.3545481537888,106917.058876813,0.0,1.0
2023-09-07,23.75,24.129,23.42,24.0,217518,22.7510467043677,23.1141055128289,22.434926897528,22.9905314065189,227068.783565383,0.0,1.0
2023-09-08,23.61,23.8,23.4479,23.8,208572,22.616935271163,22.7989436447979,22.4616533902881,22.7989436447979,217729.982464896,0.0,1.0
2023-09-11,23.82,23.84,23.545,23.81,167924,22.81810242097,22.8372611971421,22.5546692486037,22.808523032884,175297.20947891,0.0,1.0
2023-09-12,23.91,23.98,23.745,23.8,122749,22.9043169137445,22.9713726303468,22.7462570103246,22.7989436447979,128138.66490988,0.0,1.0
2023-09-13,23.78,23.94,23.69,23.88,114341,22.7797848686258,22.9330550780026,22.6935703758514,22.8755787494863,119361.48632136,0.0,1.0
2023-09-14,24.41,24.48,24.11,24.11,125450,23.3832863180469,23.4503420346493,23.0959046754655,23.0959046754655,130958.260457881,0.0,1.0
2023-09-15,24.25,24.61,24.07,24.61,669959,23.2300161086701,23.5748740797679,23.0575871231213,23.5748740797679,699375.569693916,0.0,1.0
2023-09-18,24.0,24.36,23.99,24.22,101299,22.9905314065189,23.3353893776167,22.9809520184329,23.201277944412,105746.837992211,0.0,1.0
2023-09-19,24.02,24.19,23.9691,24.06,98535,23.009690182691,23.1725397801539,22.960931097333,23.0480077350352,102861.476239277,0.0,1.0
2023-09-20,23.65,24.32,23.64,24.15,97618,22.6552528235072,23.2970718252725,22.6456734354211,23.1342222278097,101904.212589697,0.0,1.0
2023-09-21,24.13,24.18,23.45,23.46,254287,23.1150634516376,23.1629603920678,22.4636650617862,22.4732444498722,265452.237361922,0.0,1.0
2023-09-22,24.23,24.535,24.175,24.18,272263,23.210857332498,23.5030286691226,23.1581706980248,23.1629603920678,284217.527836143,0.0,1.0
2023-09-25,24.16,24.45,24.05,24.05,72690,23.1438016158957,23.4216038703911,23.0384283469492,23.0384283469492,75881.6735965196,0.0,1.0
2023-09-26,23.68,24.24,23.68,24.03,174365,22.6839909877653,23.2204367205841,22.6839909877653,23.0192695707771,182021.0210023,0.0,1.0
2023-09-27,23.99,24.25,23.763,23.9,102502,22.9809520184329,23.2300161086701,22.7634999088795,22.8947375256584,107002.659334027,0.0,1.0
2023-09-28,24.58,24.87,23.9,23.9,168136,23.7041958189296,23.9838628973466,23.0484247385036,23.0484247385036,174348.158088521,0.165,1.0
2023-09-29,24.26,24.71,24.18,24.71,162483,23.395597663435,23.8295638195993,23.3184481245613,23.8295638195993,168486.295443553,0.0,1.0
2023-10-02,24.43,24.46,24.13,24.24,160144,23.5595404335415,23.5884715106191,23.2702296627653,23.3763102787166,166060.875891708,0.0,1.0
2023-10-03,24.26,24.5505,24.14,24.36,271055,23.395597663435,23.6757469264699,23.2798733551245,23.4920345870271,281069.729211377,0.0,1.0
2023-10-04,24.3,24.44,24.04,24.32,123554,23.4341724328718,23.5691841259007,23.1834364315324,23.4534598175902,128118.977045185,0.0,1.0
2023-10-05,24.14,24.395,23.83,24.3,154630,23.2798733551245,23.5257875102843,22.9809188919891,23.4341724328718,160343.148910573,0.0,1.0
2023-10-06,24.14,24.4939,24.01,24.1,131266,23.2798733551245,23.6211636277168,23.1545053544548,23.2412985856877,136115.914019888,0.0,1.0
2023-10-09,24.58,24.7,23.92,24.12,114472,23.7041958189296,23.8199201272401,23.067712123222,23.2605859704061,118701.422376583,0.0,1.0
2023-10-10,24.62,25.015,24.6,24.7,178499,23.7427705883664,24.1236964365551,23.723483203648,23.8199201272401,185094.042148279,0.0,1.0
2023-10-11,24.7,24.97,24.55,24.72,109684,23.8199201272401,24.0802998209387,23.675264741852,23.8392075119585,113736.519078492,0.0,1.0
2023-10-12,24.46,24.76,24.37,24.76,110220,23.5884715106191,23.8777822813953,23.5016782793863,23.8777822813953,114292.32278939,0.0,1.0
2023-10-13,23.74,24.55,23.615,24.45,192275,22.8941256607563,23.675264741852,22.7735795062662,23.5788278182599,199379.027076119,0.0,1.0
2023-10-16,24.38,24.59,23.935,24.07,184268,23.5113219717455,23.7138395112888,23.0821776617608,23.2123675086101,191076.190670978,0.0,1.0
2023-10-17,24.4,24.74,24.37,24.42,190628,23.5306093564639,23.8584948966769,23.5016782793863,23.5498967411823,197671.175001776,0.0,1.0
2023-10-18,24.01,24.23,23.84,24.23,66939,23.1545053544548,23.3666665863574,22.9905625843483,23.3666665863574,69412.2100816454,0.0,1.0
2023-10-19,23.4,23.93,23.28,23.86,163862,22.5662401205432,23.0773558155812,22.4505158122328,23.0098499690667,169916.245662448,0.0,1.0
2023-10-20,23.25,23.575,23.02,23.44,168003,22.4215847351551,22.7350047368293,22.1997798108934,22.6048148899801,174210.244108019,0.0,1.0
2023-10-23,22.99,23.61,22.94,23.25,137723,22.1708487338158,22.7687576600866,22.1226302720197,22.4215847351551,142811.482231202,0.0,1.0
2023-10-24,23.12,23.19,22.89,23.17,99010,22.2962167344854,22.3637225809999,22.0744118102237,22.3444351962815,102668.144432748,0.0,1.0
2023-10-25,22.97,23.0,22.655,22.82,120936,22.1515613490973,22.180492426175,21.8477850397823,22.0069059637093,125404.249218451,0.0,1.0
2023-10-26,23.98,24.17,23.0,23.08,173202,23.1255742773772,23.3088044322021,22.180492426175,22.2576419650486,179601.332714279,0.0,1.0
2023-10-27,24.05,24.135,23.77,23.82,209596,23.1930801238917,23.2750515089449,22.9230567378339,22.9712751996299,217339.989905324,0.0,1.0
2023-10-30,24.11,24.335,23.92,24.19,146618,23.2509422780469,23.467925356129,23.067712123222,23.3280918169205,152035.127769322,0.0,1.0
2023-10-31,24.21,24.38,23.725,24.18,109547,23.347379201639,23.5113219717455,22.8796601222174,23.3184481245613,113594.457309102,0.0,1.0
2023-11-01,24.36,24.46,23.987,24.19,106798,23.4920345870271,23.5884715106191,23.1323248620286,23.3280918169205,110743.889396309,0.0,1.0
2023-11-02,24.33,24.805,24.065,24.75,120498,23.4631035099494,23.9211788970117,23.2075456624305,23.8681385890361,124950.066335292,0.0,1.0
2023-11-03,24.5,24.88,24.295,24.65,224233,23.6270462800559,23.9935065897058,23.4293505866922,23.771701665444,232517.786391156,0.0,1.0
2023-11-06,24.52,24.59,24.27,24.42,264299,23.6463336647744,23.7138395112888,23.4052413557942,23.5498967411823,274064.113780737,0.0,1.0
2023-11-07,24.03,24.51,23.82,24.51,181263,23.1737927391732,23.6366899724152,22.9712751996299,23.6366899724152,187960.164269399,0.0,1.0
2023-11-08,23.86,24.14,23.62,24.09,136710,23.0098499690667,23.2798733551245,22.7784013524458,23.2316548933285,141761.054695495,0.0,1.0
2023-11-09,23.91,24.07,23.8,23.92,165951,23.0580684308628,23.2123675086101,22.9519878149115,23.067712123222,172082.428408836,0.0,1.0
2023-11-10,24.31,24.44,23.7501,23.93,101046,23.443816125231,23.5691841259007,22.903865790039,23.0773558155812,104779.368976381,0.0,1.0
2023-11-13,24.51,24.74,24.2,24.29,118809,23.6366899724152,23.8584948966769,23.3377355092797,23.4245287405126,123198.662477632,0.0,1.0
2023-11-14,25.4,25.42,25.02,25.17,125776,24.4949785923845,24.5142659771029,24.1285182827347,24.2731736681228,130423.073772077,0.0,1.0
2023-11-15,25.54,25.95,25.36,25.53,137914,24.6299902854134,25.0253816721409,24.4564038229477,24.6203465930542,143009.539150571,0.0,1.0
2023-11-16,25.18,25.573,25.02,25.46,88117,24.282817360482,24.6618144701988,24.1285182827347,24.5528407465398,91372.678345424,0.0,1.0
2023-11-17,25.48,25.55,25.26,25.42,128964,24.5721281312582,24.6396339777726,24.3599668993556,24.5142659771029,133728.86151525,0.0,1.0
2023-11-20,25.7,25.73,25.45,25.49,87728,24.7842893631607,24.8132204402383,24.5431970541806,24.5817718236174,90969.3058761348,0.0,1.0
2023-11-21,25.33,25.62,25.245,25.49,90363,24.4274727458701,24.7071398242871,24.3455013608168,24.5817718236174,93701.6618056396,0.0,1.0
2023-11-22,25.2,25.65,25.16,25.39,49093,24.3021047452004,24.7360709013647,24.2635299757636,24.4853349000253,50906.8499609826,0.0,1.0
2023-11-24,25.42,25.46,25.26,25.28,35423,24.5142659771029,24.5528407465398,24.3599668993556,24.3792542840741,36731.781438655,0.0,1.0
2023-11-27,25.34,25.42,25.2,25.23,60207,24.4371164382293,24.5142659771029,24.3021047452004,24.331035822278,62431.4813843293,0.0,1.0
2023-11-28,24.9,25.265,24.86,25.2,137844,24.0127939744242,24.3647887455352,23.9742192049874,24.3021047452004,142936.952845043,0.0,1.0
2023-11-29,24.98,25.26,24.75,25.1,142350,24.0899435132979,24.3599668993556,23.8681385890361,24.2056678216083,147609.437026579,0.0,1.0
2023-11-30,24.95,25.19,24.75,25.19,136637,24.0610124362202,24.2924610528412,23.8681385890361,24.2924610528412,141685.357548302,0.0,1.0
2023-12-01,25.29,25.39,24.91,24.93,109104,24.3888979764333,24.4853349000253,24.0224376667834,24.0417250515018,113135.089689834,0.0,1.0
2023-12-04,25.66,25.67,25.15,25.17,108914,24.7457145937239,24.7553582860831,24.2538862834044,24.2731736681228,112938.069717688,0.0,1.0
2023-12-05,25.39,25.66,25.2,25.66,119821,24.4853349000253,24.7457145937239,24.3021047452004,24.7457145937239,124248.053066117,0.0,1.0
2023-12-06,25.09,25.71,25.07,25.58,102269,24.1960241292491,24.7939330555199,24.1767367445307,24.6685650548502,106047.555428671,0.0,1.0
2023-12-07,25.54,25.55,24.93,25.02,142155,24.6299902854134,24.6396339777726,24.0417250515018,24.1285182827347,147407.232318324,0.0,1.0
2023-12-08,25.65,25.73,25.28,25.51,84901,24.7360709013647,24.8132204402383,24.3792542840741,24.6010592083358,88037.8560800395,0.0,1.0
2023-12-11,26.1,26.26,25.56,25.69,136315,25.170037057529,25.3243361352763,24.6492776701318,24.7746456708015,141351.460542875,0.0,1.0
2023-12-12,26.03,26.23,25.92,26.13,120168,25.1025312110145,25.2954050581987,24.9964505950633,25.1989681346066,124607.87375209,0.0,1.0
2023-12-13,26.54,26.58,25.62,26.02,161015,25.5943595213341,25.6329342907709,24.7071398242871,25.0928875186553,166964.056921916,0.0,1.0
2023-12-14,27.59,27.61,26.79,27.01,174399,26.6069472190508,26.6262346037692,25.8354518303142,26.0476130622168,180842.558538802,0.0,1.0
2023-12-15,27.88,28.06,27.59,27.8,635415,26.8866142974677,27.0602007599335,26.6069472190508,26.8094647585941,658891.818955,0.0,1.0
2023-12-18,27.56,28.1,27.34,28.1,375534,26.5780161419731,27.0987755293703,26.3658549100706,27.0987755293703,389408.938000278,0.0,1.0
2023-12-19,28.11,28.21,27.7,27.7,131885,27.1084192217295,27.2048561453216,26.713027835002,26.713027835002,136757.784350196,0.0,1.0
2023-12-20,27.68,28.75,27.67,28.11,176462,26.6937404502836,27.7256155327187,26.6840967579244,27.1084192217295,182981.780657424,0.0,1.0
2023-12-21,27.94,27.98,27.57,27.97,106585,26.944476451623,26.9830512210598,26.5876598343323,26.9734075287006,110523.019638061,0.0,1.0
2023-12-22,28.24,28.39,27.97,28.17,94653,27.2337872223992,27.3784426077873,26.9734075287006,27.1662813758847,98150.1653872626,0.0,1.0
2023-12-26,28.47,28.57,28.24,28.4,132621,27.4555921466609,27.552029070253,27.2337872223992,27.3880863001465,137520.977505459,0.0,1.0
2023-12-27,28.31,28.5,28.19,28.5,104785,27.3012930689136,27.4845232237385,27.1855687606032,27.4845232237385,108656.514638779,0.0,1.0
2023-12-28,28.06,28.31,27.96,28.08,115590,27.2193216838604,27.4618316774799,27.1223176864125,27.2387224833499,119160.037772844,0.165,1.0
2023-12-29,27.64,28.14,27.61,28.14,170085,26.8119048945795,27.2969248818186,26.7828036953451,27.2969248818186,175338.134999517,0.0,1.0
2024-01-02,27.28,27.67,27.07,27.42,290271,26.4626905037673,26.8410060938138,26.2589821091269,26.5984961001943,299236.121847576,0.0,1.0
2024-01-03,26.85,27.3,26.675,27.15,223859,26.0455733147417,26.4820913032569,25.875816319208,26.3365853070851,230772.963887803,0.0,1.0
2024-01-04,26.6,26.91,26.6,26.7,180133,25.8030633211221,26.1037757132104,25.8030633211221,25.9000673185699,185696.471010777,0.0,1.0
2024-01-05,26.67,26.875,26.44,26.46,175996,25.8709661193356,26.0698243141036,25.6478569252056,25.6672577246951,181431.698311874,0.0,1.0
2024-01-08,26.96,27.1,26.74,26.78,151569,26.1522777119343,26.2880833083612,25.938868917549,25.9776705165282,156250.261832271,0.0,1.0
2024-01-09,26.85,26.865,26.44,26.62,155473,26.0455733147417,26.0601239143588,25.6478569252056,25.8224641206117,160274.838244289,0.0,1.0
2024-01-10,26.84,26.94,26.73,26.89,224001,26.0358729149969,26.1328769124447,25.9291685178043,26.0843749137208,230919.349607707,0.0,1.0
2024-01-11,26.83,26.99,26.43,26.88,133146,26.0261725152521,26.1813789111686,25.6381565254608,26.074674513976,137258.261002709,0.0,1.0
2024-01-12,26.75,27.16,26.59,27.16,96410,25.9485693172938,26.3462857068299,25.7933629213773,26.3462857068299,99387.6567322427,0.0,1.0
2024-01-16,26.46,26.91,26.43,26.65,170089,25.6672577246951,26.1037757132104,25.6381565254608,25.851565319846,175342.258540923,0.0,1.0
2024-01-17,25.57,26.32,25.355,26.1,165494,24.8039221474095,25.5314521282682,24.5953635528966,25.318043333883,170605.34035106,0.0,1.0
2024-01-18,25.81,25.82,25.54,25.77,126952,25.0367317412842,25.046432141029,24.7748209481751,24.9979301423051,130872.957135895,0.0,1.0
2024-01-19,25.83,25.96,25.57,25.96,169925,25.0561325407738,25.182237737456,24.8039221474095,25.182237737456,175173.193343287,0.0,1.0
2024-01-22,26.6,26.62,26.02,26.06,218298,25.8030633211221,25.8224641206117,25.2404401359247,25.2792417349038,225040.21044845,0.0,1.0
2024-01-23,26.98,27.32,26.72,26.87,418765,26.1716785114238,26.5014921027464,25.9194681180595,26.0649741142312,431698.70419539,0.0,1.0
2024-01-24,27.01,27.2212,26.68,27.21,170055,26.2007797106582,26.405652153268,25.8806665190803,26.3947877055538,175307.208438974,0.0,1.0
2024-01-25,27.13,27.32,26.99,27.31,231718,26.3171845075956,26.5014921027464,26.1813789111686,26.4917917030017,238874.691864763,0.0,1.0
2024-01-26,26.95,27.25,26.91,27.24,190798,26.1425773121895,26.433589304533,26.1037757132104,26.4238889047882,196690.863283875,0.0,1.0
2024-01-29,26.77,26.95,26.41,26.93,139147,25.9679701167834,26.1425773121895,25.6187557259712,26.1231765126999,143444.603996695,0.0,1.0
2024-01-30,27.67,27.87,26.9341,26.94,239029,26.8410060938138,27.0350140887095,26.1271536765953,26.1328769124447,246411.494669134,0.0,1.0
2024-01-31,27.12,27.86,27.04,27.57,295679,26.3074841078508,27.0253136889647,26.2298809098925,26.744002096366,304811.149828158,0.0,1.0
2024-02-01,29.6,29.62,27.65,27.7,581974,28.7131832445569,28.7325840440465,26.8216052943243,26.8701072930482,599948.471518412,0.0,1.0
2024-02-02,30.33,31.095,29.25,29.34,474481,29.4213124259261,30.1633930064019,28.3736692534895,28.4609728511926,489135.512436169,0.0,1.0
2024-02-05,30.17,30.41,29.67,30.0,327018,29.2661060300095,29.4989156238843,28.7810860427704,29.1011992343482,337118.065856908,0.0,1.0
2024-02-06,29.34,30.13,29.27,30.13,273509,28.4609728511926,29.2273044310304,28.3930700529791,29.2273044310304,281956.421586753,0.0,1.0
2024-02-07,28.69,29.295,28.58,29.25,203644,27.8304468677817,28.417321052341,27.7237424705891,28.3736692534895,209933.616508462,0.0,1.0
2024-02-08,29.51,29.53,28.3323,28.61,263351,28.6258796468539,28.6452804463434,27.4834635689108,27.7528436698234,271484.688186835,0.0,1.0
2024-02-09,30.13,30.28,29.22,29.48,274417,29.2273044310304,29.3728104272021,28.3445680542552,28.5967784476195,282892.46548586,0.0,1.0
2024-02-12,30.69,30.875,30.13,30.2,214012,29.7705268167382,29.9499842120167,29.2273044310304,29.2952072292439,220621.835832182,0.0,1.0
2024-02-13,28.99,30.01,28.8,29.82,327621,28.1214588601252,29.110899634093,27.9371512649743,28.9265920389421,337739.689723825,0.0,1.0
2024-02-14,29.91,30.01,29.03,29.27,252596,29.0138956366452,29.110899634093,28.1602604591043,28.3930700529791,260397.516232108,0.0,1.0
2024-02-15,30.55,30.65,29.8136,30.0,246874,29.6347212203113,29.7317252177591,28.9203837831055,29.1011992343482,254498.790251173,0.0,1.0
2024-02-16,30.35,30.86,30.23,30.39,260171,29.4407132254156,29.9354336123995,29.3243084284782,29.4795148243947,268206.472769259,0.0,1.0
2024-02-20,29.22,30.06,29.11,29.85,232989,28.3445680542552,29.1594016328169,28.2378636570626,28.9556932381765,240184.947146442,0.0,1.0
2024-02-21,29.67,29.67,28.76,28.94,256642,28.7810860427704,28.7810860427704,27.8983496659952,28.0729568614013,264568.47836403,0.0,1.0
2024-02-22,29.62,29.96,29.43,29.71,182870,28.7325840440465,29.0623976353691,28.5482764488956,28.8198876417495,188518.004217666,0.0,1.0
2024-02-23,29.73,29.76,29.19,29.55,147265,28.8392884412391,28.8683896404734,28.3154668550208,28.664681245833,151813.331279677,0.0,1.0
2024-02-26,29.97,30.07,29.52,29.58,197165,29.0720980351139,29.1691020325617,28.6355800465986,28.6937824450673,203254.510316488,0.0,1.0
2024-02-27,30.32,30.46,29.885,30.18,239848,29.4116120261813,29.5474176226082,28.9896446372832,29.2758064297543,247255.789771962,0.0,1.0
2024-02-28,29.97,30.34,29.7331,29.91,206927,29.0720980351139,29.4310128256708,28.84229556516,29.0138956366452,213318.013117236,0.0,1.0
2024-02-29,30.71,30.78,30.07,30.36,360557,29.7899276162278,29.8578304144413,29.1691020325617,29.4504136251604,371692.929658823,0.0,1.0
2024-03-01,31.25,31.33,30.46,30.88,314592,30.3137492024461,30.3913524004043,29.5474176226082,29.9548344118891,324308.284479925,0.0,1.0
2024-03-04,30.81,31.33,30.64,31.33,253027,29.8869316136756,30.3913524004043,29.7220248180143,30.3913524004043,260841.827818578,0.0,1.0
2024-03-05,30.62,31.18,30.4649,30.6,156804,29.7026240185248,30.2458464042326,29.5521708184832,29.6832232190352,161646.946647055,0.0,1.0
2024-03-06,30.65,31.045,30.56,30.86,263841,29.7317252177591,30.114891007678,29.6444216200561,29.9354336123995,271989.822009041,0.0,1.0
2024-03-07,31.06,31.08,30.5511,30.81,201186,30.1294416072952,30.1488424067848,29.6357882642832,29.8869316136756,207399.700314624,0.0,1.0
2024-03-08,31.12,31.75,30.85,31.23,276290,30.1876440057639,30.7987691896852,29.9257332126548,30.2943484029565,284823.313749106,0.0,1.0
2024-03-11,30.1,30.99,29.94,30.87,374399,29.1982032317961,30.0615388090817,29.0429968358795,29.9451340121443,385962.444693443,0.0,1.0
2024-03-12,30.41,30.45,29.78,30.27,314225,29.4989156238843,29.5377172228634,28.887790439963,29.3631100274574,323929.949555948,0.0,1.0
2024-03-13,30.46,30.85,30.23,30.27,366905,29.5474176226082,29.9257332126548,29.3243084284782,29.3631100274574,378236.989869759,0.0,1.0
2024-03-14,29.77,30.4,29.47,30.34,386772,28.8780900402182,29.4892152241395,28.5870780478747,29.4310128256708,398717.589146799,0.0,1.0
2024-03-15,29.73,30.02,29.31,29.37,2419080,28.8392884412391,29.1206000338378,28.4318716519582,28.4900740504269,2493794.13595927,0.0,1.0
2024-03-18,29.11,29.89,29.06,29.79,217937,28.2378636570626,28.9944948371556,28.1893616583386,28.8974908397078,224668.06083658,0.0,1.0
2024-03-19,29.22,29.27,29.0,29.04,179259,28.3445680542552,28.3930700529791,28.1311592598699,28.1699608588491,184795.477213619,0.0,1.0
2024-03-20,28.6,28.85,27.44,28.75,558562,27.7431432700786,27.9856532636982,26.6178968996838,27.8886492662504,575813.383670521,0.0,1.0
2024-03-21,29.25,29.51,28.69,29.05,448118,28.3736692534895,28.6258796468539,27.8304468677817,28.1796612585939,461958.281916182,0.0,1.0
2024-03-22,29.0,29.31,28.86,29.31,237956,28.1311592598699,28.4318716519582,27.995353663443,28.4318716519582,245305.35468704,0.0,1.0
2024-03-25,29.13,29.305,28.945,29.21,254740,28.2572644565521,28.4270214520858,28.0778070612736,28.3348676545104,262607.734425594,0.0,1.0
2024-03-26,29.28,29.48,29.05,29.39,279330,28.4027704527239,28.5967784476195,28.1796612585939,28.5094748499165,287957.20521748,0.0,1.0
2024-03-27,30.19,30.21,29.33,29.37,470340,29.445563425288,29.4650702576334,28.6067696344385,28.6457832991291,482231.037488158,0.165,1.0
2024-03-28,30.01,30.21,29.72,30.17,276874,29.27000193418,29.4650702576334,28.9871528651726,29.4260565929427,283873.870547893,0.0,1.0
2024-04-01,29.58,30.13,29.54,30.05,207012,28.8506050387552,29.387042928252,28.8115913740645,29.3090155988706,212245.634078536,0.0,1.0
2024-04-02,29.8,29.84,29.16,29.36,510780,29.0651801945539,29.1041938592446,28.4409615595031,28.6360298829565,523693.433108393,0.0,1.0
2024-04-03,30.2,30.255,29.51,29.57,157891,29.4553168414607,29.5089606304104,28.7823311255465,28.8408516225825,161882.767232306,0.0,1.0
2024-04-04,29.85,30.58,29.601,30.58,300606,29.1139472754173,29.8259466560221,28.8710872127178,29.8259466560221,308205.858007325,0.0,1.0
2024-04-05,29.94,30.075,29.79,29.95,146090,29.2017280209713,29.3333991393023,29.0554267783812,29.211481437144,149783.416818993,0.0,1.0
2024-04-08,29.91,30.2,29.89,30.16,99933,29.1724677724533,29.4553168414607,29.1529609401079,29.41630317677,102459.485200715,0.0,1.0
2024-04-09,29.83,30.1,29.61,30.0,108279,29.0944404430719,29.357782679734,28.8798652872732,29.2602485180073,111016.48702679,0.0,1.0
2024-04-10,28.85,29.26,28.635,29.18,183955,28.1386056581504,28.5384957212298,27.928907210438,28.4604683918484,188605.711827899,0.0,1.0
2024-04-11,29.5,29.53,28.84,28.97,194502,28.7725777093738,28.8018379578919,28.1288522419777,28.2556466522224,199419.358875541,0.0,1.0
2024-04-12,29.5,29.6,29.13,29.19,344422,28.7725777093738,28.8701118711005,28.4117013109851,28.4702218080211,353129.604953324,0.0,1.0
2024-04-15,29.5,29.73,29.08,29.55,405237,28.7725777093738,28.9969062813452,28.3629342301217,28.8213447902372,415482.117061251,0.0,1.0
2024-04-16,29.92,30.01,29.09,29.4,290453,29.1822211886259,29.27000193418,28.3726876462944,28.6750435476471,297796.171985262,0.0,1.0
2024-04-17,30.04,30.26,29.88,30.18,304371,29.299262182698,29.5138373384967,29.1432075239353,29.4358100091153,312066.043949713,0.0,1.0
2024-04-18,29.86,30.48,29.83,30.12,272290,29.1237006915899,29.7284124942954,29.0944404430719,29.3772895120793,279173.978818835,0.0,1.0
2024-04-19,29.63,30.12,29.62,29.71,369468,28.8993721196185,29.3772895120793,28.8896187034459,28.9773994489999,378808.812685876,0.0,1.0
2024-04-22,30.08,30.3978,29.75,29.8,201906,29.3382758473886,29.6482394133561,29.0164131136906,29.0651801945539,207010.545254676,0.0,1.0
2024-04-23,30.55,30.715,30.0,30.0,255584,29.7966864075041,29.9576177743531,29.2602485180073,29.2602485180073,262045.621221613,0.0,1.0
2024-04-24,30.59,30.83,30.38,30.53,262105,29.8357000721948,30.0697820603388,29.6308783325687,29.7771795751588,268731.483779465,0.0,1.0
2024-04-25,30.3,30.45,30.04,30.28,185665,29.5528510031874,29.6991522457774,29.299262182698,29.533344170842,190358.943690179,0.0,1.0
2024-04-26,31.36,31.39,30.325,30.34,311246,30.5867131174903,30.6159733660083,29.577234543619,29.591864667878,319114.856261511,0.0,1.0
2024-04-29,31.49,31.62,30.89,30.89,422996,30.713507527735,30.8403019379797,30.1283025573748,30.1283025573748,433690.096384192,0.0,1.0
2024-04-30,30.21,31.49,30.19,31.16,471388,29.4650702576334,30.713507527735,29.445563425288,30.3916447940369,483305.532804923,0.0,1.0
2024-05-01,30.29,30.39,29.52,30.0,280755,29.5430975870147,29.6406317487414,28.7920845417192,29.2602485180073,287852.989178016,0.0,1.0
2024-05-02,35.76,37.41,34.78,37.41,750872,34.8782162334647,36.4875299019551,33.9223814485431,36.4875299019551,769855.388826824,0.0,1.0
2024-05-03,36.43,36.55,34.98,36.29,523448,35.5316951170335,35.6487361111056,34.1174497719965,35.3951472906162,536681.702834336,0.0,1.0
2024-05-06,38.07,38.12,36.54,36.77,657563,37.1312553693513,37.1800224502146,35.6389826949329,35.8633112669043,674187.370208414,0.0,1.0
2024-05-07,39.14,39.4,38.02,38.12,424765,38.1748708998269,38.4284597203162,37.0824882884879,37.1800224502146,435503.819872129,0.0,1.0
2024-05-08,40.04,40.04,38.97,39.09,382066,39.0526783553671,39.0526783553671,38.0090628248915,38.1261038189635,391725.312686462,0.0,1.0
2024-05-09,39.82,40.16,39.27,40.0,273988,38.8381031995684,39.1697193494391,38.3016653100716,39.0136646906764,280914.907299624,0.0,1.0
2024-05-10,40.16,40.17,39.4319,39.76,234252,39.1697193494391,39.1794727656118,38.4595731179071,38.7795827025323,240174.310060118,0.0,1.0
2024-05-13,40.08,40.59,39.71,40.49,284043,39.0916920200577,39.5891162448639,38.730815621669,39.4915820831372,291224.115706189,0.0,1.0
2024-05-14,41.09,41.1,40.31,40.45,231834,40.0767870534973,40.08654046967,39.3160205920291,39.4525684184465,237695.178689947,0.0,1.0
2024-05-15,41.01,41.4,40.555,40.85,352356,39.998759724116,40.3791429548501,39.5549792882595,39.8427050653533,361264.190681586,0.0,1.0
2024-05-16,40.79,41.58,40.6,41.01,251912,39.7841845683173,40.5547044459581,39.5988696610365,39.998759724116,258280.786485769,0.0,1.0
2024-05-17,41.19,41.21,40.67,40.95,251908,40.174321215224,40.1938280475694,39.6671435742452,39.94023922708,258276.685358607,0.0,1.0
2024-05-20,41.96,42.3143,41.15,41.15,319455,40.9253342605195,41.2708977955172,40.1353075505333,40.1353075505333,327531.394482246,0.0,1.0
2024-05-21,42.11,42.46,41.37,41.62,226436,41.0716355031096,41.413005069153,40.3498827063321,40.5937181106488,232160.707583171,0.0,1.0
2024-05-22,42.46,42.78,41.81,42.11,251664,41.413005069153,41.7251143866784,40.7790330179295,41.0716355031096,258026.516601649,0.0,1.0
2024-05-23,43.03,43.34,42.5236,42.71,280170,41.9689497909951,42.2713056923479,41.4750367960112,41.6568404734697,287253.199330394,0.0,1.0
2024-05-24,43.49,43.68,42.935,43.49,231640,42.4176069349379,42.6029218422186,41.8762923373548,42.4176069349379,237496.274022531,0.0,1.0
2024-05-28,43.45,44.53,43.135,43.76,360032,42.3785932702472,43.4319622168955,42.0713606608082,42.6809491716,369134.253707821,0.0,1.0
2024-05-29,43.13,43.56,42.66,42.85,302912,42.0664839527218,42.4858808481466,41.6080733926064,41.7933882998871,310570.157816926,0.0,1.0
2024-05-30,44.58,44.6,43.43,43.44,264842,43.4807292977588,43.5002361301042,42.3590864379019,42.3688398540746,271537.680040904,0.0,1.0
2024-05-31,43.07,44.85,42.9,44.55,516893,42.0079634556858,43.7440715344209,41.8421553807504,43.4514690492408,529960.980695596,0.0,1.0
2024-06-03,42.06,43.3989,41.95,43.28,506280,41.0228684222462,42.3287533136049,40.9155808443469,42.2127851953119,519079.665049762,0.0,1.0
2024-06-04,41.35,42.26,40.8,41.92,427811,40.3303758739867,41.2179367456996,39.7939379844899,40.8863205958289,438626.828206928,0.0,1.0
2024-06-05,41.78,42.08,41.41,41.62,306524,40.7497727694115,41.0423752545916,40.3888963710227,40.5937181106488,314273.475645321,0.0,1.0
2024-06-06,41.1,41.86,41.09,41.55,244561,40.08654046967,40.8278000987928,40.0767870534973,40.5254441974401,250743.940041547,0.0,1.0
2024-06-07,40.5,41.01,40.2269,40.87,229271,39.5013354993099,39.998759724116,39.2349697036343,39.8622118976986,235067.381460108,0.0,1.0
2024-06-10,40.8,41.28,40.0755,40.34,305782,39.7939379844899,40.262101960778,39.08730298278,39.3452808405471,313512.716556542,0.0,1.0
2024-06-11,40.51,40.81,40.295,40.47,231668,39.5110889154825,39.8036914006626,39.3013904677701,39.4720752507918,237524.981912673,0.0,1.0
2024-06-12,41.25,42.045,41.18,41.59,262469,40.23284171226,41.0082382979872,40.1645677990513,40.5644578621308,269104.686351319,0.0,1.0
2024-06-13,41.1,41.48,40.65,40.96,292169,40.08654046967,40.4571702842314,39.6476367418999,39.9499926432526,299555.555538287,0.0,1.0
2024-06-14,39.85,40.88,39.75,40.51,302659,38.8673634480864,39.8719653138713,38.7698292863597,39.5110889154825,310310.761523851,0.0,1.0
2024-06-17,40.18,40.245,39.24,39.87,411435,39.1892261817844,39.2526233869068,38.2724050615535,38.8868702804317,421836.813600673,0.0,1.0
2024-06-18,39.94,40.32,39.62,40.03,372160,38.9551441936404,39.3257740082018,38.643034876115,39.0429249391944,381568.871266728,0.0,1.0
2024-06-20,39.5,40.19,39.04,39.76,805211,38.5259938820429,39.1989795979571,38.0773367381002,38.7795827025323,825568.176057485,0.0,1.0
2024-06-21,39.96,40.4,39.1,39.4,4452696,38.9746510259857,39.4038013375832,38.1358572351362,38.4284597203162,4565268.12879911,0.0,1.0
2024-06-24,38.78,40.13,38.72,39.99,497467,37.8237479176108,39.1404591009211,37.7652274205748,39.0039112745037,510043.856627379,0.0,1.0
2024-06-25,39.26,39.51,38.79,39.0,358509,38.2919118938989,38.5357472982156,37.8335013337834,38.0383230734095,367572.749540422,0.0,1.0
2024-06-26,39.16,39.47,38.56,39.09,519619,38.1943777321722,38.4967336335249,37.609172761812,38.1261038189635,532755.898857335,0.0,1.0
2024-06-27,38.95,39.625,38.56,39.45,305282,37.9895559925461,38.6479115842013,37.609172761812,38.4772268011796,313000.075661139,0.0,1.0
2024-06-28,39.46,39.52,38.57,39.23,667540,38.6479115842013,38.7066767817444,37.7762278206448,38.4226449936193,681566.669976751,0.165,1.0
2024-07-01,39.18,39.88,38.51,39.55,274068,38.3736739956667,39.0592679670032,37.7174626231017,38.736059380516,279826.847989916,0.0,1.0
2024-07-02,39.33,40.32,39.11,39.23,448907,38.5205869895245,39.4902127489862,38.305114598533,38.4226449936193,458339.648739032,0.0,1.0
2024-07-03,39.79,39.9,39.17,39.49,138301,38.9711201706885,39.0788563661843,38.3638797960761,38.6772941829729,141207.046805367,0.0,1.0
2024-07-05,38.83,39.51,38.8,39.51,213423,38.0308770099984,38.6968825821539,38.0014944112268,38.6968825821539,217907.546224119,0.0,1.0
2024-07-08,39.3,39.945,39.11,39.11,172617,38.4912043907529,39.1229302643416,38.305114598533,38.305114598533,176244.111021627,0.0,1.0
2024-07-09,38.68,39.41,38.47,39.37,347944,37.8839640161406,38.5989405862487,37.6782858247396,38.5597637878866,355255.165860309,0.0,1.0
2024-07-10,39.38,39.55,38.89,38.91,189304,38.5695579874771,38.736059380516,38.0896422075415,38.1092306067226,193281.746252328,0.0,1.0
2024-07-11,40.04,40.4,39.57,40.07,262482,39.2159751604516,39.5685663457104,38.755647779697,39.2453577592232,267997.397412646,0.0,1.0
2024-07-12,40.28,40.85,39.76,40.41,247945,39.4510359506241,40.0093053272839,38.941737571917,39.5783605453009,253154.939010974,0.0,1.0
2024-07-15,41.12,41.92,40.35,40.45,303776,40.273748716228,41.0572846834698,39.5195953477578,39.617537343663,310159.086704703,0.0,1.0
2024-07-16,43.3,43.32,41.65,41.65,330032,42.4088842269619,42.4284726261429,40.7928412945257,40.7928412945257,336966.790343301,0.0,1.0
2024-07-17,41.86,43.18,41.72,42.67,308987,40.9985194859267,42.2913538318756,40.8614006916594,41.791849652759,315479.582730782,0.0,1.0
2024-07-18,41.45,42.48,40.765,41.77,251812,40.5969573027153,41.6057598605391,39.9260546307645,40.910371689612,257103.19426579,0.0,1.0
2024-07-19,40.76,41.62,40.68,41.58,213757,39.9211575309692,40.7634586957541,39.842803934245,40.724281897392,218248.564391977,0.0,1.0
2024-07-22,41.65,41.87,40.7,41.21,249250,40.7928412945257,41.0083136855172,39.8623923334261,40.3618965125427,254487.360295571,0.0,1.0
2024-07-23,42.08,42.525,41.23,41.47,229178,41.2139918769182,41.6498337586964,40.3814849117238,40.6165457018963,233993.597824747,0.0,1.0
2024-07-24,41.27,42.51,41.07,41.81,211067,40.4206617100859,41.6351424593106,40.2247777182754,40.9495484879741,215502.040824494,0.0,1.0
2024-07-25,41.93,42.88,41.15,41.67,263422,41.0670788830603,41.99752784416,40.3031313149996,40.8124296937067,268957.149142547,0.0,1.0
2024-07-26,42.46,43.3899,42.03,42.82,237033,41.586171461358,42.4969340812807,41.1650208789655,41.9387626466168,242013.650844293,0.0,1.0
2024-07-29,42.3,42.87,41.6523,42.71,275849,41.4294642679097,41.9877336445694,40.7950939604315,41.8310264511211,281645.271214334,0.0,1.0
2024-07-30,40.69,43.23,40.3,42.22,417011,39.8525981338355,42.3403248298282,39.4706243498052,41.3511106711855,425773.434721029,0.0,1.0
2024-07-31,47.87,48.58,41.41,44.32,828631,46.8848334398306,47.5802216107577,40.5577805043532,43.4078925851952,846042.591169826,0.0,1.0
2024-08-01,43.66,47.61,43.01,47.51,531685,42.7614754122207,46.630184250477,42.1248524388367,46.5322422545718,542857.019694084,0.0,1.0
2024-08-02,41.48,42.23,41.0,41.79,351144,40.6263399014868,41.360904870776,40.1562183211417,40.929960088793,358522.405791887,0.0,1.0
2024-08-05,39.74,40.15,37.76,38.5,358849,38.9221491727359,39.3237113559473,36.9828976538125,37.7076684235112,366389.30693964,0.0,1.0
2024-08-06,40.33,40.65,38.56,39.62,316028,39.5000069485767,39.8134213354735,37.7664336210543,38.8046187776497,322668.531592733,0.0,1.0
2024-08-07,40.09,41.25,39.55,41.08,286207,39.2649461584042,40.4010733109048,38.736059380516,40.2345719178659,292220.918467861,0.0,1.0
2024-08-08,41.55,41.84,39.76,40.75,250844,40.6948992986205,40.9789310867456,38.941737571917,39.9113633313787,256114.854186488,0.0,1.0
2024-08-09,41.3,41.63,40.8,41.44,184942,40.4500443088574,40.7732528953447,39.9603343293313,40.5871631031247,188828.089820596,0.0,1.0
2024-08-12,40.78,41.47,40.2,41.31,208564,39.9407459301502,40.6165457018963,39.3726823539,40.4598385084479,212946.446590514,0.0,1.0
2024-08-13,41.64,41.73,40.87,41.21,134219,40.7830470949352,40.8711948912499,40.028893726465,40.3618965125427,137039.273867648,0.0,1.0
2024-08-14,41.02,41.95,40.76,41.95,134544,40.1758067203228,41.0866672822414,39.9211575309692,41.0866672822414,137371.102923199,0.0,1.0
2024-08-15,42.66,43.465,42.01,42.35,186197,41.7820554531685,42.5704885202055,41.1454324797845,41.4784352658623,190109.460481261,0.0,1.0
2024-08-16,42.35,42.72,41.89,42.48,221614,41.4784352658623,41.8408206507116,41.0279020846982,41.6057598605391,226270.65943648,0.0,1.0
2024-08-19,42.93,42.99,42.07,42.37,141041,42.0464988421126,42.1052640396557,41.2041976773276,41.4980236650433,144004.620996781,0.0,1.0
2024-08-20,41.44,43.0,41.355,43.0,137208,40.5871631031247,42.1150582392462,40.5039124066053,42.1150582392462,140091.080166238,0.0,1.0
2024-08-21,42.17,42.34,41.565,41.78,212747,41.3021396732329,41.4686410662717,40.7095905980063,40.9201658892025,217217.341788573,0.0,1.0
2024-08-22,41.37,42.2388,41.165,42.02,143755,40.5186037059911,41.3695237664157,40.3178226143854,41.155226679375,146775.64886375,0.0,1.0
2024-08-23,42.74,43.23,41.71,41.74,214060,41.8604090498926,42.3403248298282,40.8516064920688,40.8809890908404,218557.931172999,0.0,1.0
2024-08-26,42.38,43.26,42.28,43.26,169010,41.5078178646338,42.3697074285998,41.4098758687286,42.3697074285998,172561.319011252,0.0,1.0
2024-08-27,42.43,42.6299,41.81,42.1,120880,41.5567888625864,41.752574912401,40.9495484879741,41.2335802760992,123419.988415361,0.0,1.0
2024-08-28,42.27,42.52,41.75,42.15,205518,41.4000816691381,41.6449366589011,40.8907832904309,41.2825512740518,209836.442580642,0.0,1.0
2024-08-29,42.61,43.5,42.24,42.24,159427,41.7330844552158,42.6047682187723,41.3706990703665,41.3706990703665,162776.956428654,0.0,1.0
2024-08-30,42.51,42.805,41.96,42.78,292858,41.6351424593106,41.924071347231,41.0964614818319,41.8995858482547,299011.672463151,0.0,1.0
2024-09-03,40.78,42.0,40.39,41.89,333573,39.9407459301502,41.135638280194,39.5587721461199,41.0279020846982,340582.195530088,0.0,1.0
2024-09-04,41.08,41.1872,40.24,40.35,170278,40.2345719178659,40.3395657374763,39.411859152262,39.5195953477578,173855.962834139,0.0,1.0
2024-09-05,40.79,41.24,40.62,40.95,194008,39.9505401297408,40.3912791113143,39.7840387367019,40.1072473231891,198084.588951748,0.0,1.0
2024-09-06,39.23,40.69,39.19,40.69,218357,38.4226449936193,39.8525981338355,38.3834681952572,39.8525981338355,222945.221793621,0.0,1.0
2024-09-09,38.97,39.8,38.65,39.41,241217,38.1679958042657,38.9809143702791,37.854581417369,38.5989405862487,246285.567054831,0.0,1.0
2024-09-10,40.0,40.04,38.8601,38.99,234506,39.1767983620895,39.2159751604516,38.0603575507659,38.1875842034467,239433.552310825,0.0,1.0
2024-09-11,40.37,40.42,38.65,39.64,223266,39.5391837469388,39.5881547448914,37.854581417369,38.8242071768307,227957.372051157,0.0,1.0
2024-09-12,41.03,41.45,40.26,40.9,267562,40.1856009199133,40.5969573027153,39.4314475514431,40.0582763252365,273184.140804026,0.0,1.0
2024-09-13,42.32,42.55,41.39,41.63,250987,41.4490526670907,41.6743192576727,40.5381921051721,40.7732528953447,256260.858970931,0.0,1.0
2024-09-16,42.22,42.52,41.73,42.23,182975,41.3511106711855,41.6449366589011,40.8711948912499,41.360904870776,186819.758275154,0.0,1.0
2024-09-17,43.12,43.3798,42.54,42.81,425571,42.2325886343325,42.4870419396943,41.6645250580822,41.9289684470263,434513.301537999,0.0,1.0
2024-09-18,43.56,44.9,43.32,43.34,196728,42.6635334163155,43.9759561614455,42.4284726261429,42.448061025324,200861.742893589,0.0,1.0
2024-09-19,44.53,45.0,43.76,45.0,286339,43.6135707765961,44.0738981573507,42.8594174081259,44.0738981573507,292355.692115039,0.0,1.0
2024-09-20,43.98,44.45,43.39,44.11,1110075,43.0748897991174,43.535217179872,42.4970320232766,43.2022143937942,1133400.42720203,0.0,1.0
2024-09-23,43.98,44.6199,43.54,44.44,285416,43.0748897991174,43.7016206309149,42.6439450171344,43.5254229802814,291413.297597274,0.0,1.0
2024-09-24,44.47,44.665,43.52,44.2,166166,43.554805579053,43.7457924710682,42.6243566179534,43.2903621901089,169657.559522061,0.0,1.0
2024-09-25,43.62,44.5399,43.35,44.3,208266,42.7222986138586,43.6232670341908,42.4578552249145,43.3883041860141,212642.184871885,0.0,1.0
2024-09-26,45.11,45.44,44.38,44.75,186962,44.1816343528464,44.5048429393337,43.4666577827383,43.8290431675876,190890.535027404,0.0,1.0
2024-09-27,44.78,45.45,44.62,45.45,143217,43.8584257663592,44.5146371389242,43.7017185729108,44.5146371389242,146226.344150254,0.0,1.0
2024-09-30,44.32,44.48,43.7,44.26,182681,43.5743939782341,43.7317022597439,42.9648243873833,43.5154033726679,185806.873735163,0.17,1.0
2024-10-01,43.05,44.197,42.37,43.91,179104,42.3257594937495,43.4534632368233,41.6571992973325,43.171291506865,182168.667313309,0.0,1.0
2024-10-02,43.21,43.62,42.3474,42.52,165430,42.4830677752593,42.8861702466284,41.6349795025692,41.804675811248,168260.690066335,0.0,1.0
2024-10-03,42.76,43.58,42.62,42.93,147014,42.0406382335128,42.8468431762509,41.9029934871917,42.2077782826171,149529.571960419,0.0,1.0
2024-10-04,43.73,43.96,43.035,43.66,154891,42.9943196901664,43.2204503448369,42.3110118423579,42.9254973170058,157541.356132894,0.0,1.0
2024-10-07,43.69,43.91,42.93,43.44,250517,42.9549926197889,43.171291506865,42.2077782826171,42.7091984299298,254803.622640077,0.0,1.0
2024-10-08,43.13,43.74,42.67,43.74,183803,42.4044136345044,43.0041514577608,41.9521523251635,43.0041514577608,186948.072394744,0.0,1.0
2024-10-09,43.68,43.955,42.365,43.13,222219,42.9451608521946,43.2155344610397,41.6522834135353,42.4044136345044,226021.412596571,0.0,1.0
2024-10-10,43.2,43.5346,42.2751,42.99,155567,42.473236007665,42.8022069513725,41.563895822862,42.2667688881833,158228.923239736,0.0,1.0
2024-10-11,44.47,44.5,43.2,43.2,147354,43.7218704921496,43.7513657949327,42.473236007665,42.473236007665,149875.389736049,0.0,1.0
2024-10-14,44.31,44.85,44.24,44.52,163357,43.5645622106397,44.0954776607355,43.4957398374791,43.7710293301214,166152.218746093,0.0,1.0
2024-10-15,43.59,44.5729,43.34,43.99,319515,42.8566749438453,43.8230393806956,42.6108807539861,43.24994564762,324982.254648763,0.0,1.0
2024-10-16,44.06,44.58,43.77,44.06,280704,43.3187680207805,43.8300199356876,43.0336467605439,43.3187680207805,285507.155560542,0.0,1.0
2024-10-17,44.99,45.11,43.93,44.29,246899,44.2331224070566,44.351103618189,43.1909550420538,43.544898675451,251123.714662927,0.0,1.0
2024-10-18,44.41,45.56,44.28,44.99,262642,43.6628798865834,44.7935331599356,43.5350669078566,44.2331224070566,267136.094785723,0.0,1.0
2024-10-21,42.69,44.32,42.64,44.32,308568,41.9718158603523,43.5743939782341,41.9226570223804,43.5743939782341,313847.939384566,0.0,1.0
2024-10-22,42.81,42.92,42.22,42.51,334983,42.0897970714847,42.1979465150227,41.509722783417,41.7948440436536,340714.929217741,0.0,1.0
2024-10-23,42.95,43.15,42.37,42.68,148539,42.2274418178058,42.4240771696931,41.6571992973325,41.9619840927579,151080.666395232,0.0,1.0
2024-10-24,44.26,44.28,43.2,43.33,202533,43.5154033726679,43.5350669078566,42.473236007665,42.6010489863917,205998.563387565,0.0,1.0
2024-10-25,44.51,44.99,44.415,44.57,268750,43.761197562527,44.2331224070566,43.6677957703805,43.8201881680932,273348.609413815,0.0,1.0
2024-10-28,45.17,45.2699,44.76,45.0,181704,44.4100942237552,44.508313582023,44.0069917523862,44.242954174651,184813.156185778,0.0,1.0
2024-10-29,45.25,45.25,44.129,45.0,159166,44.4887483645102,44.4887483645102,43.3866072171816,44.242954174651,161889.506105895,0.0,1.0
2024-10-30,45.42,46.21,44.685,44.95,258296,44.6558884136144,45.4325980535694,43.9332534954285,44.1937953366792,262715.729924282,0.0,1.0
2024-10-31,43.3,44.8439,42.4298,44.5,380144,42.5715536836086,44.0894802825029,41.7159932675468,43.7513657949327,386648.683821416,0.0,1.0
2024-11-01,45.92,46.4392,43.875,44.05,346655,45.1474767933328,45.6579421668323,43.1368803202847,43.3089362531862,352586.650032915,0.0,1.0
2024-11-04,45.16,46.5083,45.05,46.0,253485,44.4002624561609,45.7258796809094,44.2921130126228,45.2261309340877,257822.40839911,0.0,1.0
2024-11-05,46.53,46.57,44.5,44.89,405913,45.7472146165891,45.7865416869666,43.7513657949327,44.134804731113,412858.619880893,0.0,1.0
2024-11-06,51.41,52.07,49.702,50.33,433175,50.5451172026402,51.1940138638684,48.8658512975223,49.4832863024486,440587.10281983,0.0,1.0
2024-11-07,51.42,52.495,51.09,51.32,382460,50.5549489702346,51.611863986629,50.2305006396204,50.4566312942909,389004.313140121,0.0,1.0
2024-11-08,51.83,51.895,50.81,51.63,349939,50.9580514416036,51.021957930967,49.9552111469782,50.7614160897163,355926.842901064,0.0,1.0
2024-11-11,51.27,52.57,51.16,52.57,171072,50.407472456319,51.6856022435867,50.299323012781,51.6856022435867,173999.230919592,0.0,1.0
2024-11-12,49.85,51.578,49.76,51.14,228498,49.011361457919,50.7102908982256,48.9228755495696,50.2796594775923,232407.853223583,0.0,1.0
2024-11-13,48.46,50.21,48.335,50.06,191621,47.644745762302,49.3653050913162,47.5218486673724,49.2178285774007,194899.847012036,0.0,1.0
2024-11-14,47.87,48.97,47.42,48.46,230018,47.0646714742343,48.1461659096147,46.6222419324878,47.644745762302,233953.862102872,0.0,1.0
2024-11-15,47.06,48.4099,46.61,47.95,203888,46.2682982990906,47.5954886066542,45.8258687573441,47.1433256149892,207376.748934563,0.0,1.0
2024-11-18,46.85,47.81,46.71,47.4,210711,46.0618311796089,47.0056808686681,45.9241864332877,46.6025783972991,214316.498002584,0.0,1.0
2024-11-19,47.32,47.435,46.18,46.31,138158,46.5239242565441,46.6369895838793,45.4031027507863,45.5309157295131,140522.036016349,0.0,1.0
2024-11-20,47.04,47.5,46.01,47.33,239349,46.2486347639019,46.7008960732427,45.2359627016821,46.5337560241385,243444.52582172,0.0,1.0
2024-11-21,47.65,48.265,46.99,47.2,275895,46.8483725871582,47.4530262942118,46.19947592593,46.4059430454117,280615.86825758,0.0,1.0
2024-11-22,48.17,48.53,47.31,47.67,217599,47.3596245020653,47.7135681354625,46.5140924889498,46.868036122347,221322.359292416,0.0,1.0
2024-11-25,48.47,49.76,48.41,48.89,431563,47.6545775298963,48.9228755495696,47.5955869243301,48.0675117688597,438947.5197189,0.0,1.0
2024-11-26,48.28,48.73,48.23,48.39,202243,47.4677739456033,47.9102034873499,47.4186151076315,47.5759233891414,205703.601167175,0.0,1.0
2024-11-27,48.05,48.74,47.7202,48.37,133954,47.2416432909329,47.9200352549442,46.9173915956707,47.5562598539526,136246.100931789,0.0,1.0
2024-11-29,48.49,48.76,48.17,48.56,97217,47.6742410650851,47.939698790133,47.3596245020653,47.7430634382456,98880.4902749129,0.0,1.0
2024-12-02,49.48,50.04,47.92,48.6,243577,48.6475860569274,49.1981650422119,47.1138303122061,47.7823905086231,247744.871572796,0.0,1.0
2024-12-03,48.95,49.77,48.84,49.4,223844,48.1265023744259,48.932707317164,48.0183529308879,48.5689319161724,227674.218141864,0.0,1.0
2024-12-04,48.79,49.795,48.45,49.5,175089,47.9691940929161,48.9572867361499,47.6349139947076,48.6672495921161,178084.966227555,0.0,1.0
2024-12-05,48.4,49.04,48.16,48.53,218983,47.5857551567358,48.2149882827752,47.3497927344709,47.7135681354625,222730.041061453,0.0,1.0
2024-12-06,47.62,48.72,47.371,48.72,239087,46.8188772843751,47.9003717197555,46.5740662712754,47.9003717197555,243178.042712264,0.0,1.0
2024-12-09,47.59,48.72,47.35,47.85,142886,46.789381981592,47.9003717197555,46.5534195593272,47.0450079390456,145330.937319823,0.0,1.0
2024-12-10,47.47,48.26,46.865,47.29,178448,46.6714007704596,47.4481104104146,46.0765788310004,46.494428953761,181501.442428564,0.0,1.0
2024-12-11,48.65,48.94,47.45,47.99,291533,47.8315493465949,48.1166706068316,46.6517372352709,47.1826526853667,296521.451714373,0.0,1.0
2024-12-12,48.57,48.995,47.66,48.35,201604,47.75289520584,48.1707453286006,46.8582043547526,47.5365963187639,205053.66717121,0.0,1.0
2024-12-13,48.33,49.04,47.49,48.57,234057,47.5169327835752,48.2149882827752,46.6910643056484,47.75289520584,238061.973855142,0.0,1.0
2024-12-16,48.61,48.925,48.12,48.12,184111,47.7922222762175,48.10192295544,47.3104656640935,47.3104656640935,187261.342615021,0.0,1.0
2024-12-17,47.51,48.895,47.16,48.16,226004,46.7107278408371,48.0724276526569,46.3666159750343,47.3497927344709,229871.178128223,0.0,1.0
2024-12-18,45.97,49.06,45.465,48.45,284156,45.1966356313046,48.234651817964,44.7001313677891,47.6349139947076,289018.223094296,0.0,1.0
2024-12-19,45.93,47.09,45.57,46.57,211469,45.1573085609271,46.2977936018737,44.8033649275299,45.7865416869666,215087.468220019,0.0,1.0
2024-12-20,45.21,46.82,44.83,45.22,1611262,44.4494212941327,46.0323358768258,44.0758141255468,44.4592530617271,1638832.47293515,0.0,1.0
2024-12-23,46.34,46.78,45.3,45.32,306239,45.5604110322962,45.9930088064483,44.537907202482,44.5575707376708,311479.087621497,0.0,1.0
2024-12-24,46.85,47.175,46.11,46.26,90127,46.0618311796089,46.3813636264258,45.3342803776257,45.4817568915412,91669.1725419122,0.0,1.0
2024-12-26,47.18,47.33,46.44,46.64,142151,46.386279510223,46.5337560241385,45.6587287082398,45.8553640601272,144583.360657798,0.0,1.0
2024-12-27,46.06,47.13,45.71,46.76,107118,45.2851215396539,46.3371206722512,44.9410096738511,45.9733452712596,108950.907323494,0.0,1.0
2024-12-30,45.66,46.1,44.825,45.36,137483,44.8918508358792,45.3244486100314,44.0708982417496,44.5968978080482,139835.486020612,0.0,1.0
2024-12-31,45.4,46.005,45.28,45.6,134545,44.8033649275299,45.4004141738109,44.684941936532,45.000736579193,136336.70171605,0.17,1.0
2025-01-02,45.32,46.51,45.21,45.79,125521,44.7244162668647,45.8987775942603,44.6158618584499,45.188239648273,127192.53139173,0.0,1.0
2025-01-03,46.18,46.23,45.3,45.48,151395,45.5731143690161,45.6224572819319,44.7046791016984,44.8823135881952,153411.088901865,0.0,1.0
2025-01-06,46.32,46.97,46.13,46.64,205042,45.7112745251803,46.3527323930855,45.5237714561003,46.0270691678413,207772.49242456,0.0,1.0
2025-01-07,46.19,46.63,45.27,46.37,201443,45.5829829515993,46.0172005852582,44.6750733539489,45.7606174380961,204125.565452349,0.0,1.0
2025-01-08,46.13,46.16,45.0901,45.56,152364,45.5237714561003,45.5533772038498,44.4975375532779,44.9612622488604,154392.992829643,0.0,1.0
2025-01-10,45.38,45.41,44.615,45.18,225576,44.7836277623636,44.8132335101131,44.0286811947521,44.5862561107005,228579.938506074,0.0,1.0
2025-01-13,45.63,45.86,44.18,44.6,194482,45.0303423269425,45.2573197263551,43.5993978523848,44.0138783208774,197071.867576951,0.0,1.0
2025-01-14,47.0,47.56,46.045,46.13,171479,46.3823381408349,46.9349787654917,45.4398885041435,45.5237714561003,173762.54244726,0.0,1.0
2025-01-15,47.84,48.12,47.07,48.12,167276,47.2112990778201,47.4876193901485,46.451418218917,47.4876193901485,169503.572159902,0.0,1.0
2025-01-16,47.71,48.05,47.245,47.91,233815,47.083007504239,47.4185393120664,46.6241184141223,47.2803791559022,236928.655184053,0.0,1.0
2025-01-17,48.08,48.26,47.41,48.26,200485,47.4481450598158,47.6257795463126,46.7869500267443,47.6257795463126,203154.808008788,0.0,1.0
2025-01-21,48.97,49.4242,48.46,48.67,198152,48.3264489097167,48.7746799306437,47.8231511979758,48.0303914322221,200790.740038194,0.0,1.0
2025-01-22,48.86,50.26,48.57,49.11,236157,48.217894501302,49.5994960629439,47.9317056063905,48.4646090658809,239301.843005369,0.0,1.0
2025-01-23,47.14,48.31,47.035,48.13,251125,46.5204982969991,47.6751224592284,46.416878179876,47.4974879727316,254469.168073456,0.0,1.0
2025-01-24,46.91,47.27,46.74,47.14,215660,46.2935208975865,46.6487898705802,46.1257549936729,46.5204982969991,218531.889643491,0.0,1.0
2025-01-27,43.36,46.01,43.26,45.87,317599,42.790174080566,45.4053484651025,42.6914882547345,45.2671883089383,321828.385509056,0.0,1.0
2025-01-28,43.9,44.285,42.92,43.76,302549,43.3230775400565,43.703017969508,42.3559564469071,43.1849173838923,306577.968467719,0.0,1.0
2025-01-29,43.64,44.31,43.4,44.01,294013,43.0664943928944,43.7276894259659,42.8296484108986,43.4316319484712,297928.296715903,0.0,1.0
2025-01-30,42.51,46.53,42.49,46.0,621030,41.9513445609977,45.9185147594266,41.9316073958314,45.3954798825193,629300.09934757,0.0,1.0
2025-01-31,42.66,43.56,42.175,42.74,523371,42.0993732997451,42.9875457322292,41.620747044462,42.1783219604103,530340.599158876,0.0,1.0
2025-02-03,41.14,42.41,40.93,41.62,271920,40.5993487471053,41.8526587351662,40.392108512859,41.0730407110968,275541.08982592,0.0,1.0
2025-02-04,41.9,42.19,40.91,40.95,267983,41.3493610234252,41.6355499183367,40.3723713476927,40.4118456780253,271551.661793246,0.0,1.0
2025-02-05,42.2,42.78,42.03,42.03,259680,41.6454185009199,42.217796290743,41.4776525970062,41.4776525970062,263138.092843465,0.0,1.0
2025-02-06,42.04,42.8,41.88,42.31,214901,41.4875211795894,42.2375334559093,41.3296238582589,41.7539729093346,217762.782232569,0.0,1.0
2025-02-07,41.72,42.7399,41.12,42.35,217748,41.1717265369284,42.1782232745845,40.579611581939,41.7934472396672,220647.695011086,0.0,1.0
2025-02-10,41.92,42.575,41.56,41.71,292859,41.3690981885915,42.0154903477883,41.0138292155979,41.1618579543452,296758.929189942,0.0,1.0
2025-02-11,42.15,42.34,41.495,41.57,236741,41.5960755880041,41.7835786570841,40.9496834288074,41.023697798181,239893.619985577,0.0,1.0
2025-02-12,41.6,41.7,40.8,41.02,278004,41.0533035459305,41.1519893717621,40.263816939278,40.4809257561074,281706.108914258,0.0,1.0
2025-02-13,41.74,41.87,41.19,41.85,177864,41.1914637020947,41.3197552756757,40.6486916600211,41.3000181105094,180232.569876425,0.0,1.0
2025-02-14,41.6,41.81,41.24,41.75,142072,41.0533035459305,41.2605437801768,40.6980345729369,41.2013322846778,143963.936870212,0.0,1.0
2025-02-18,42.08,42.14,41.45,41.62,238864,41.526995509922,41.5862070054209,40.9052748071832,41.0730407110968,242044.891439315,0.0,1.0
2025-02-19,42.61,42.78,41.89,41.89,315053,42.0500303868293,42.217796290743,41.339492440842,41.339492440842,319248.481071365,0.0,1.0
2025-02-20,42.21,42.96,41.53,42.56,224105,41.655287083503,42.3954307772398,40.9842234678484,42.0006874739135,227089.349571337,0.0,1.0
2025-02-21,41.13,42.91,40.8,42.91,288963,40.5894801645222,42.346087864324,40.263816939278,42.346087864324,292811.047143893,0.0,1.0
2025-02-24,40.32,41.5369,40.31,41.29,238540,39.7901249752865,40.9910327898308,39.7802563927033,40.7473774858527,241716.576813309,0.0,1.0
2025-02-25,40.0,41.02,39.83,40.19,351623,39.4743303326255,40.4809257561074,39.3065644287118,39.6618334017055,356305.474506691,0.0,1.0
2025-02-26,40.39,40.98,39.98,40.37,288709,39.8592050533686,40.4414514257748,39.4545931674592,39.8394678882023,292553.664690172,0.0,1.0
2025-02-27,39.6,40.74,39.39,40.17,502894,39.0795870292992,40.2046054437791,38.8723467950529,39.6420962365391,509590.912131937,0.0,1.0
2025-02-28,39.96,40.135,39.325,39.38,842704,39.4348560022929,39.6075561974981,38.8082010082624,38.8624782124698,853926.075907112,0.0,1.0
2025-03-03,37.74,40.135,37.28,40.03,402717,37.2440306688321,39.6075561974981,36.790075870007,39.5039360803749,408079.880374467,0.0,1.0
2025-03-04,38.26,38.57,36.8501,37.08,626209,37.7571969631563,38.0631230232341,36.3658255047571,36.5927042183438,634548.066779933,0.0,1.0
2025-03-05,39.16,39.55,38.285,38.61,639846,38.6453693956403,39.0302441163834,37.7818684196142,38.1025973535667,648366.667257855,0.0,1.0
2025-03-06,38.37,38.965,38.115,38.34,379079,37.865751371571,38.4529320352688,37.6141025157005,37.8361456238215,384127.099110473,0.0,1.0
2025-03-07,38.21,38.71,37.28,38.07,266687,37.7078540502405,38.2012831793983,36.790075870007,37.5696938940763,270238.403289222,0.0,1.0
2025-03-10,38.18,38.47,37.31,37.53,401654,37.678248302491,37.9644371974026,36.8196816177564,37.0367904345859,407002.724672478,0.0,1.0
2025-03-11,39.09,40.21,38.21,38.47,748891,38.5762893175583,39.6815705668718,37.7078540502405,37.9644371974026,758863.791927122,0.0,1.0
2025-03-12,38.59,39.52,38.29,39.4,347738,38.0828601884004,39.000638368634,37.7868027109057,38.8822153776361,352368.738944858,0.0,1.0
2025-03-13,38.21,39.165,37.55,38.68,296490,37.7078540502405,38.6503036869319,37.0565275997522,38.1716774316488,300438.282298055,0.0,1.0
2025-03-14,39.3,39.69,38.3217,38.62,355234,38.7835295518045,39.1684042725476,37.8180861176943,38.1124659361499,359964.561279865,0.0,1.0
2025-03-17,40.69,41.49,39.99,40.08,788808,40.1552625308633,40.9447491375158,39.4644617500423,39.5532789932907,799312.356514432,0.0,1.0
2025-03-18,40.0,40.75,39.81,40.22,451886,39.4743303326255,40.2144740263622,39.2868272635455,39.6914391494549,457903.651504397,0.0,1.0
2025-03-19,41.11,41.425,40.055,40.15,324899,40.5697429993558,40.8806033507253,39.5286075368328,39.6223590713728,329225.597761664,0.0,1.0
2025-03-20,40.98,41.85,40.37,40.7,361589,40.4414514257748,41.3000181105094,39.8394678882023,40.1651311134464,366404.189206622,0.0,1.0
2025-03-21,40.1,40.77,39.74,40.33,4446030,39.573016158457,40.2342111915285,39.2177471854634,39.7999935578696,4505236.65636487,0.0,1.0
2025-03-24,41.31,41.55,40.87,41.18,504921,40.767114651019,41.0039606330147,40.3328970173601,40.6388230774379,511644.905177969,0.0,1.0
2025-03-25,40.63,41.435,40.29,41.17,318414,40.0960510353643,40.8904719333084,39.760519227537,40.6289544948548,322654.238657806,0.0,1.0
2025-03-26,39.84,40.8,39.63,40.55,244827,39.316433011295,40.263816939278,39.1091927770487,40.0171023746991,248087.299201274,0.0,1.0
2025-03-27,39.72,40.06,39.24,39.86,298545,39.1980100202971,39.5335418281244,38.7243180563056,39.3361701764613,302520.648213001,0.0,1.0
2025-03-28,38.85,39.505,38.275,39.38,355330,38.3394433355625,38.9858354947592,37.771999837031,38.8624782124698,360061.839687571,0.0,1.0
2025-03-31,38.03,38.395,37.675,37.87,299645,37.6979854676573,38.0597988964161,37.3460847355769,37.5393823208042,302284.040078924,0.17,1.0
2025-04-01,37.87,38.3,37.44,37.71,322874,37.5393823208042,37.965628277972,37.1131363636364,37.380779173951,325717.623042074,0.0,1.0
2025-04-02,38.38,38.48,37.08,37.08,239560,38.0449298513986,38.1440568181818,36.7562792832168,36.7562792832168,241669.858136484,0.0,1.0
2025-04-03,33.79,36.97,33.6,36.62,449265,33.4950020760489,36.6472396197552,33.3066608391608,36.300295236014,453221.776655902,0.0,1.0
2025-04-04,32.66,32.8751,30.73,31.81,453892,32.3748673513986,32.5880894569493,30.4617168924825,31.5322881337413,457889.527672755,0.0,1.0
2025-04-07,33.38,35.025,31.04,31.04,651833,33.0885815122378,34.7192201158217,30.7690104895105,30.7690104895105,657573.838030885,0.0,1.0
2025-04-08,32.94,34.67,32.47,34.38,491071,32.6524228583916,34.3673193837413,32.1865261145105,34.0798511800699,495395.971384795,0.0,1.0
2025-04-09,36.41,37.105,32.63,32.63,518714,36.0921286057692,36.7810610249126,32.3451292613636,32.3451292613636,523282.429426484,0.0,1.0
2025-04-10,34.91,36.095,34.19,35.4,306599,34.605224104021,35.7798786604021,33.8915099431818,35.0909462412587,309299.285501703,0.0,1.0
2025-04-11,35.23,35.73,34.31,34.63,246893,34.9224303977273,35.4180652316433,34.0104623033217,34.327668597028,249067.441496456,0.0,1.0
2025-04-14,35.66,36.26,34.96,36.2,255962,35.3486763548951,35.9434381555944,34.6547875874126,35.8839619755245,258216.314194068,0.0,1.0
2025-04-15,35.86,36.135,35.43,35.45,261168,35.5469302884615,35.8195294471154,35.1206843312937,35.1405097246504,263468.164592542,0.0,1.0
2025-04-16,35.43,35.695,34.75,34.95,348316,35.1206843312937,35.3833707932692,34.4466209571678,34.6448748907343,351383.696387826,0.0,1.0
2025-04-17,35.86,35.97,35.305,35.35,321507,35.5469302884615,35.6559699519231,34.9967756228147,35.0413827578671,324338.583569405,0.0,1.0
2025-04-21,34.76,35.64,34.38,35.24,218469,34.4565336538461,35.3288509615385,34.0798511800699,34.9323430944056,220393.105014275,0.0,1.0
2025-04-22,35.65,35.945,35.095,35.47,254506,35.3387636582168,35.6311882102273,34.7886089925699,35.160335118007,256747.490878628,0.0,1.0
2025-04-23,36.76,38.0,36.538,37.26,358659,36.4390729895105,37.6682473776224,36.2190111232517,36.9347078234266,361817.789486447,0.0,1.0
2025-04-24,37.69,37.728,37.0,37.0,267674,37.3609537805944,37.398622027972,36.6769777097902,36.6769777097902,270031.464379802,0.0,1.0
2025-04-25,38.23,38.24,37.16,37.24,210305,37.8962394012238,37.9061520979021,36.8355808566433,36.9148824300699,212157.202852702,0.0,1.0
2025-04-28,38.11,38.35,37.55,38.07,284665,37.7772870410839,38.0151917613636,37.2221760270979,37.7376362543706,287172.107891227,0.0,1.0
2025-04-29,38.27,38.355,37.51,37.78,282931,37.9358901879371,38.0201481097028,37.1825252403846,37.4501680506993,285422.836168031,0.0,1.0
2025-04-30,32.53,36.51,32.11,36.135,875900,32.2460022945804,36.1912555725524,31.8296690340909,35.8195294471154,883614.245874715,0.0,1.0
2025-05-01,33.67,33.98,32.73,32.86,476018,33.3760497159091,33.6833433129371,32.4442562281468,32.573121284965,480210.396269882,0.0,1.0
2025-05-02,34.86,35.25,34.18,34.18,363921,34.5556606206294,34.9422557910839,33.8815972465035,33.8815972465035,367126.133089362,0.0,1.0
2025-05-05,34.7,35.23,34.08,34.08,446344,34.3970574737762,34.9224303977273,33.7824702797203,33.7824702797203,450275.050760023,0.0,1.0
2025-05-06,34.43,34.55,33.6869,34.28,273169,34.1294146634615,34.2483670236014,33.3928021732955,33.9807242132867,275574.860065476,0.0,1.0
2025-05-07,34.66,35.0,34.37,34.98,248117,34.3574066870629,34.6944383741259,34.0699384833916,34.6746129807692,250302.221536359,0.0,1.0
2025-05-08,34.81,35.73,34.75,35.22,291642,34.5060971372378,35.4180652316433,34.4466209571678,34.9125177010489,294210.555880116,0.0,1.0
2025-05-09,34.99,35.435,34.93,35.25,276821,34.6845256774476,35.1256406796329,34.6250494973776,34.9422557910839,279259.02404074,0.0,1.0
2025-05-12,36.54,37.115,36.19,36.44,294252,36.2209936625874,36.7909737215909,35.8740492788461,36.1218666958042,296843.542729908,0.0,1.0
2025-05-13,37.16,37.545,36.67,36.97,185325,36.8355808566433,37.2172196787587,36.3498587194056,36.6472396197552,186957.19844358,0.0,1.0
2025-05-14,37.3,37.92,37.0,37.33,266343,36.9743586101399,37.5889458041958,36.6769777097902,37.0040967001748,268688.74196713,0.0,1.0
2025-05-15,37.14,37.36,36.89,36.98,272142,36.8157554632867,37.0338347902098,36.5679380463287,36.6571523164336,274538.815048335,0.0,1.0
2025-05-16,37.47,37.57,36.84,37.19,202311,37.1428744536713,37.2420014204545,36.5183745629371,36.8653189466783,204092.797918894,0.0,1.0
2025-05-19,37.02,37.465,36.585,36.85,264917,36.6968031031468,37.1379181053322,36.2656007976399,36.5282872596154,267250.182868355,0.0,1.0
2025-05-20,37.12,37.32,36.56,36.56,193198,36.7959300699301,36.9941840034965,36.2408190559441,36.2408190559441,194899.537703508,0.0,1.0
2025-05-21,36.39,37.12,36.265,36.55,189282,36.0723032124126,36.7959300699301,35.9483945039336,36.2309063592657,190949.048621598,0.0,1.0
2025-05-22,36.27,36.735,36.14,36.32,173249,35.9533508522727,36.4142912478147,35.8244857954545,36.0029143356643,174774.842428986,0.0,1.0
2025-05-23,35.83,35.965,35.01,35.31,177294,35.5171921984266,35.6510136035839,34.7043510708042,35.0017319711538,178855.467642552,0.0,1.0
2025-05-27,36.91,37.07,36.08,36.37,236494,36.5877634396853,36.7463665865385,35.7650096153846,36.0524778190559,238576.855193395,0.0,1.0
2025-05-28,36.47,37.03,36.29,37.03,162465,36.1516047858392,36.7067157998252,35.9731762456294,36.7067157998252,163895.865345399,0.0,1.0
2025-05-29,36.58,36.86,36.17,36.86,186536,36.2606444493007,36.5381999562937,35.8542238854895,36.5381999562937,188178.863989594,0.0,1.0
2025-05-30,36.52,36.61,35.62,36.34,236416,36.2011682692308,36.2903825393357,35.3090255681818,36.022739729021,238498.168230068,0.0,1.0
2025-06-02,36.45,36.53,36.055,36.45,184871,36.1317793924825,36.2110809659091,35.7402278736888,36.1317793924825,186499.199964727,0.0,1.0
2025-06-03,37.56,37.67,36.45,36.51,215608,37.2320887237762,37.3411283872378,36.1317793924825,36.1912555725524,217506.907551725,0.0,1.0
2025-06-04,37.13,37.75,37.12,37.63,180903,36.8058427666084,37.4204299606643,36.7959300699301,37.3014776005245,182496.252907265,0.0,1.0
2025-06-05,37.42,37.78,36.9,37.25,233408,37.0933109702797,37.4501680506993,36.577850743007,36.9247951267482,235463.676105863,0.0,1.0
2025-06-06,37.83,38.1,37.62,38.1,127138,37.4997315340909,37.7673743444056,37.2915649038461,37.7673743444056,128257.732608768,0.0,1.0
2025-06-09,38.26,38.51,37.8393,38.29,246673,37.9259774912587,38.1737949082168,37.5089503420017,37.9557155812937,248845.503907585,0.0,1.0
2025-06-10,38.36,38.74,38.22,38.68,196790,38.025104458042,38.4017869318182,37.8863267045454,38.3423107517482,198523.173245445,0.0,1.0
2025-06-11,38.27,38.76,38.19,38.7,205884,37.9358901879371,38.4216123251748,37.8565886145105,38.3621361451049,207697.26612361,0.0,1.0
2025-06-12,38.16,38.415,37.64,37.7,178938,37.8268505244755,38.0796242897727,37.3113902972028,37.3708664772727,180513.946715755,0.0,1.0
2025-06-13,37.33,38.09,37.05,37.68,316815,37.0040967001748,37.7574616477273,36.7265411931818,37.3510410839161,319605.260083112,0.0,1.0
2025-06-16,38.16,38.475,37.72,37.72,204166,37.8268505244755,38.1391004698427,37.3906918706294,37.3906918706294,205964.135315969,0.0,1.0
2025-06-17,38.03,38.91,37.87,37.97,229548,37.6979854676573,38.5703027753496,37.5393823208042,37.6385092875874,231569.680228393,0.0,1.0
2025-06-18,37.71,38.41,37.655,37.92,288906,37.380779173951,38.0746679414336,37.3262593422203,37.5889458041958,291450.459320334,0.0,1.0
2025-06-20,37.13,38.07,37.05,37.96,1106022,36.8058427666084,37.7376362543706,36.7265411931818,37.6285965909091,1115762.98144862,0.0,1.0
2025-06-23,37.63,37.65,36.65,37.03,309998,37.3014776005245,37.3213029938811,36.3300333260489,36.7067157998252,312728.221249766,0.0,1.0
2025-06-24,38.63,38.8,37.9,37.95,264492,38.2927472683566,38.4612631118881,37.5691204108392,37.6186838942308,266821.439798944,0.0,1.0
2025-06-25,38.63,39.46,38.52,38.63,332937,38.2927472683566,39.1155010926573,38.1837076048951,38.2927472683566,335869.250118496,0.0,1.0
2025-06-26,39.36,39.45,38.715,38.75,196613,39.0163741258741,39.105588395979,38.3770051901224,38.4116996284965,198344.614367126,0.0,1.0
2025-06-27,39.28,39.765,38.79,39.44,377785,38.9370725524475,39.4178383413461,38.4513504152098,39.0956756993007,381112.236417148,0.0,1.0
2025-06-30,38.83,39.39,38.701,39.39,292422,38.6595170454545,39.2170583677686,38.5310834194215,39.2170583677686,293711.539299611,0.17,1.0
2025-07-01,38.77,39.3202,38.01,38.47,263667,38.5997804752066,39.1475648243802,37.8431172520661,38.3010976239669,264829.73385214,0.0,1.0
2025-07-02,40.02,40.07,38.77,38.77,220785,39.8442923553719,39.8940728305785,38.5997804752066,38.5997804752066,221758.630350195,0.0,1.0
2025-07-03,40.32,40.6002,40.24,40.34,161353,40.1429752066116,40.4219449896694,40.063326446281,40.1628873966942,162064.543709468,0.0,1.0
2025-07-07,39.62,40.22,39.405,39.78,180090,39.446048553719,40.0434142561983,39.2319925103306,39.6053460743802,180884.171206226,0.0,1.0
2025-07-08,39.96,40.25,39.72,40.12,201227,39.784555785124,40.0732825413223,39.5456095041322,39.9438533057851,202114.382360571,0.0,1.0
2025-07-09,40.15,40.3,39.555,40.06,108055,39.9737215909091,40.1230630165289,39.3813339359504,39.8841167355372,108531.507133593,0.0,1.0
2025-07-10,40.36,40.69,40.01,40.19,157819,40.1827995867769,40.5113507231405,39.8343362603306,40.0135459710744,158514.95927367,0.0,1.0
2025-07-11,39.77,40.13,39.68,40.13,175960,39.5953899793388,39.9538094008265,39.5057851239669,39.9538094008265,176735.958495461,0.0,1.0
2025-07-14,39.57,39.86,39.27,39.64,144649,39.3962680785124,39.6849948347107,39.0975852272727,39.4659607438017,145286.881452659,0.0,1.0
2025-07-15,38.86,39.99,38.85,39.96,213377,38.6893853305785,39.8144240702479,38.6794292355372,39.784555785124,214317.962127108,0.0,1.0
2025-07-16,39.18,39.39,38.5,39.01,215983,39.0079803719008,39.2170583677686,38.3309659090909,38.8387267561983,216935.454215305,0.0,1.0
2025-07-17,39.88,40.38,38.93,38.93,267588,39.7049070247934,40.2027117768595,38.7590779958678,38.7590779958678,268768.024902724,0.0,1.0
2025-07-18,39.41,40.1,39.32,40.1,179546,39.2369705578512,39.9239411157025,39.1473657024793,39.9239411157025,180337.772243839,0.0,1.0
2025-07-21,39.84,39.98,39.355,39.42,180274,39.6650826446281,39.8044679752066,39.182212035124,39.2469266528926,181068.982619974,0.0,1.0
2025-07-22,39.59,39.92,39.1,39.6,211459,39.416180268595,39.7447314049587,38.9283316115703,39.4261363636364,212391.504020753,0.0,1.0
2025-07-23,40.44,40.51,39.35,39.81,179362,40.2624483471074,40.3321410123967,39.1772339876033,39.6352143595041,180152.960830091,0.0,1.0
2025-07-24,38.57,40.32,38.47,40.32,272020,38.4006585743802,40.1429752066116,38.3010976239669,40.1429752066116,273219.569390402,0.0,1.0
2025-07-25,38.91,39.0965,38.555,38.72,156969,38.7391658057851,38.9248469783058,38.3857244318182,38.55,157661.210894942,0.0,1.0
2025-07-28,39.13,39.4,38.93,38.98,184089,38.9581998966942,39.2270144628099,38.7590779958678,38.8088584710744,184900.806225681,0.0,1.0
2025-07-29,40.19,40.55,39.65,39.69,243186,40.0135459710744,40.371965392562,39.475916838843,39.5157412190083,244258.415564202,0.0,1.0
2025-07-30,39.26,40.5854,38.84,40.32,269973,39.0876291322314,40.4072099690083,38.6694731404959,40.1429752066116,271163.542412451,0.0,1.0
2025-07-31,38.5,38.57,34.44,37.48,816240,38.3309659090909,38.4006585743802,34.288791322314,37.315444214876,819839.501945525,0.0,1.0
2025-08-01,37.71,38.5,37.51,38.31,415361,37.5444344008264,38.3309659090909,37.3453125,38.1418001033058,417192.682749676,0.0,1.0
2025-08-04,39.6,39.7,37.77,37.85,316214,39.4261363636364,39.5256973140496,37.6041709710744,37.683819731405,317608.458625162,0.0,1.0
2025-08-05,39.11,40.1,38.925,39.67,334013,38.9382877066116,39.9239411157025,38.7540999483471,39.4958290289256,335485.949675746,0.0,1.0
2025-08-06,38.65,39.215,38.55,38.86,375047,38.4803073347107,39.0428267045455,38.3807463842975,38.6893853305785,376700.903761349,0.0,1.0
2025-08-07,38.32,39.05,38.05,39.05,342983,38.1517561983471,38.8785511363636,37.8829416322314,38.8785511363636,344495.506095979,0.0,1.0
2025-08-08,38.42,38.925,38.41,38.6,301895,38.2513171487603,38.7540999483471,38.241361053719,38.4305268595041,303226.313878081,0.0,1.0
2025-08-11,37.9,38.57,37.62,38.47,334153,37.7336002066116,38.4006585743802,37.4548295454545,38.3010976239669,335626.567055771,0.0,1.0
2025-08-12,39.68,39.78,37.9401,38.31,315379,39.5057851239669,39.6053460743802,37.7735241477273,38.1418001033058,316769.776394293,0.0,1.0
2025-08-13,40.56,40.56,39.39,39.84,511991,40.3819214876033,40.3819214876033,39.2170583677686,39.6650826446281,514248.807263295,0.0,1.0
2025-08-14,39.89,40.27,39.33,40.12,294620,39.7148631198347,40.093194731405,39.1573217975207,39.9438533057851,295919.232166018,0.0,1.0
2025-08-15,39.04,39.87,38.475,39.85,204099,38.8685950413223,39.6949509297521,38.3060756714876,39.6750387396694,204999.047470817,0.0,1.0
2025-08-18,39.63,39.7289,38.99,38.99,226968,39.4560046487603,39.554470428719,38.8188145661157,38.8188145661157,227968.896498055,0.0,1.0
2025-08-19,39.01,39.87,38.615,39.46,248113,38.8387267561983,39.6949509297521,38.4454610020661,39.2867510330579,249207.142931258,0.0,1.0
2025-08-20,38.24,39.025,38.05,38.79,151203,38.0721074380165,38.8536608987603,37.8829416322314,38.6196926652893,151869.783657588,0.0,1.0
2025-08-21,38.4,38.57,37.73,38.17,195336,38.2314049586777,38.4006585743802,37.5643465909091,38.0024147727273,196197.40389105,0.0,1.0
2025-08-22,40.68,40.78,38.79,38.81,203142,40.5013946280992,40.6009555785124,38.6196926652893,38.6396048553719,204037.827237354,0.0,1.0
2025-08-25,40.88,41.09,40.42,40.42,249114,40.7005165289256,40.9095945247934,40.2425361570248,40.2425361570248,250212.557198444,0.0,1.0
2025-08-26,40.95,41.4899,40.83,40.95,257691,40.7702091942149,41.3077387654959,40.650736053719,40.7702091942149,258827.380544747,0.0,1.0
2025-08-27,41.17,41.2194,40.69,40.86,153930,40.989243285124,41.0384263946281,40.5113507231405,40.680604338843,154608.809338521,0.0,1.0
2025-08-28,41.46,41.515,41.045,41.49,180897,41.2779700413223,41.3327285640496,40.8647920971074,41.3078383264463,181694.72996109,0.0,1.0
2025-08-29,40.59,41.41,40.32,41.39,158796,40.4117897727273,41.2281895661157,40.1429752066116,41.2082773760331,159496.26770428,0.0,1.0
2025-09-02,40.16,40.35,39.6,39.84,225456,39.9836776859504,40.1728434917355,39.4261363636364,39.6650826446281,226450.228793774,0.0,1.0
2025-09-03,39.16,39.85,38.89,39.49,206826,38.9880681818182,39.6750387396694,38.7192536157025,39.3166193181818,207738.073151751,0.0,1.0
2025-09-04,40.25,40.25,39.245,39.25,206289,40.0732825413223,40.0732825413223,39.0726949896694,39.0776730371901,207198.705058366,0.0,1.0
2025-09-05,40.38,41.3901,39.99,40.52,164242,40.2027117768595,41.2083769369835,39.8144240702479,40.342097107438,164966.283787289,0.0,1.0
2025-09-08,40.08,40.5,39.88,40.5,237365,39.9040289256198,40.3221849173554,39.7049070247934,40.3221849173554,238411.745784695,0.0,1.0
2025-09-09,39.02,40.13,38.87,40.04,183322,38.8486828512397,39.9538094008265,38.6993414256198,39.8642045454545,184130.42386511,0.0,1.0
2025-09-10,39.92,39.92,39.0251,39.16,173283,39.7447314049587,39.7447314049587,38.8537604597107,38.9880681818182,174047.153307393,0.0,1.0
2025-09-11,40.11,40.3,39.64,39.64,196263,39.9338972107438,40.1230630165289,39.4659607438017,39.4659607438017,197128.491828794,0.0,1.0
2025-09-12,39.19,39.98,39.17,39.98,172416,39.0179364669421,39.8044679752066,38.9980242768595,39.8044679752066,173176.32996109,0.0,1.0
2025-09-15,39.68,39.95,38.97,39.21,265630,39.5057851239669,39.7745996900826,38.7989023760331,39.0378486570248,266801.390402076,0.0,1.0
2025-09-16,39.69,39.93,39.05,39.93,236185,39.5157412190083,39.7546875,38.8785511363636,39.7546875,237226.542153048,0.0,1.0
2025-09-17,39.29,40.225,39.13,39.69,262874,39.1174974173554,40.048392303719,38.9581998966942,39.5157412190083,264033.236835279,0.0,1.0
2025-09-18,40.79,40.93,39.53,39.84,266688,40.6109116735537,40.7502970041322,39.3564436983471,39.6650826446281,267864.056031129,0.0,1.0
2025-09-19,40.13,41.0094,39.96,40.9,1974163,39.9538094008265,40.8293483987603,39.784555785124,40.7204287190083,1982868.7771725,0.0,1.0
2025-09-22,40.26,40.545,40.0101,40.39,224835,40.0832386363636,40.3669873450413,39.834435821281,40.2126678719008,225826.490272374,0.0,1.0
2025-09-23,40.05,41.3061,39.975,40.63,265218,39.8741606404959,41.1247457386364,39.799489927686,40.4516141528926,266387.573540856,0.0,1.0
2025-09-24,39.58,40.2515,39.465,40.1,150478,39.4062241735537,40.0747759555785,39.2917290805785,39.9239411157025,151141.586511025,0.0,1.0
2025-09-25,38.41,39.27,38.185,38.97,223697,38.241361053719,39.0975852272727,38.0173489152893,38.7989023760331,224683.471854734,0.0,1.0
2025-09-26,38.64,38.805,38.13,38.42,167359,38.4703512396694,38.6346268078512,37.962590392562,38.2513171487603,168097.029312581,0.0,1.0
2025-09-29,38.04,39.0204,37.7,38.82,219434,37.8729855371901,38.8490810950413,37.5344783057851,38.6495609504132,220401.672632944,0.0,1.0
2025-09-30,38.55,38.58,37.9,37.94,182022,38.55,38.58,37.9,37.94,182022,0.17,1.0
2025-10-01,38.2,38.44,38.0,38.06,198481,38.2,38.44,38.0,38.06,198481,0.0,1.0
2025-10-02,38.56,38.69,38.15,38.51,172391,38.56,38.69,38.15,38.51,172391,0.0,1.0
2025-10-03,38.14,39.37,38.03,38.68,191819,38.14,39.37,38.03,38.68,191819,0.0,1.0
2025-10-06,38.59,39.03,38.155,38.76,174978,38.59,39.03,38.155,38.76,174978,0.0,1.0
2025-10-07,37.36,38.86,37.13,38.72,149910,37.36,38.86,37.13,38.72,149910,0.0,1.0
2025-10-08,38.12,38.245,37.23,37.52,132329,38.12,38.245,37.23,37.52,132329,0.0,1.0
2025-10-09,37.55,38.09,37.18,38.09,164352,37.55,38.09,37.18,38.09,164352,0.0,1.0
2025-10-10,35.97,37.84,35.91,37.61,174326,35.97,37.84,35.91,37.61,174326,0.0,1.0
2025-10-13,37.02,37.345,36.3596,36.99,165431,37.02,37.345,36.3596,36.99,165431,0.0,1.0
2025-10-14,37.77,38.05,36.29,36.29,154673,37.77,38.05,36.29,36.29,154673,0.0,1.0
2025-10-15,40.0,40.1,38.2,38.2,277865,40.0,40.1,38.2,38.2,277865,0.0,1.0
2025-10-16,41.35,41.62,39.675,40.15,348772,41.35,41.62,39.675,40.15,348772,0.0,1.0
2025-10-17,41.92,42.6,41.3,41.46,422778,41.92,42.6,41.3,41.46,422778,0.0,1.0
2025-10-20,42.77,43.12,42.09,42.29,225450,42.77,43.12,42.09,42.29,225450,0.0,1.0
2025-10-21,42.39,42.955,42.015,42.37,289463,42.39,42.955,42.015,42.37,289463,0.0,1.0
2025-10-22,42.11,42.87,41.94,42.62,298123,42.11,42.87,41.94,42.62,298123,0.0,1.0
2025-10-23,42.65,42.93,41.88,42.02,225817,42.65,42.93,41.88,42.02,225817,0.0,1.0
2025-10-24,42.44,43.055,42.3,43.0,111270,42.44,43.055,42.3,43.0,111270,0.0,1.0
2025-10-27,42.29,43.09,42.22,42.85,209599,42.29,43.09,42.22,42.85,209599,0.0,1.0
2025-10-28,42.72,42.78,41.735,41.95,197095,42.72,42.78,41.735,41.95,197095,0.0,1.0
2025-10-29,43.78,44.5,42.8,42.85,443836,43.78,44.5,42.8,42.85,443836,0.0,1.0
2025-10-30,43.55,44.49,43.225,43.44,457587,43.55,44.49,43.225,43.44,457587,0.0,1.0
2025-10-31,43.82,43.87,42.765,43.33,343804,43.82,43.87,42.765,43.33,343804,0.0,1.0
2025-11-03,44.0,44.29,42.775,43.95,442243,44.0,44.29,42.775,43.95,442243,0.0,1.0
2025-11-04,43.0,44.27,42.7501,43.16,336056,43.0,44.27,42.7501,43.16,336056,0.0,1.0
2025-11-05,46.7,47.32,43.05,45.39,440200,46.7,47.32,43.05,45.39,440200,0.0,1.0
2025-11-06,45.37,46.855,45.36,46.62,544364,45.37,46.855,45.36,46.62,544364,0.0,1.0
2025-11-07,44.12,45.04,43.895,45.0,269141,44.12,45.04,43.895,45.0,269141,0.0,1.0
2025-11-10,45.03,45.135,43.65,44.9,255068,45.03,45.135,43.65,44.9,255068,0.0,1.0
2025-11-11,45.05,45.12,44.35,44.78,250328,45.05,45.12,44.35,44.78,250328,0.0,1.0
2025-11-12,45.24,45.8,45.11,45.19,304554,45.24,45.8,45.11,45.19,304554,0.0,1.0
2025-11-13,43.2,45.48,42.82,45.06,413630,43.2,45.48,42.82,45.06,413630,0.0,1.0
2025-11-14,43.35,43.57,42.1,42.45,246013,43.35,43.57,42.1,42.45,246013,0.0,1.0
2025-11-17,42.6,43.49,42.3,43.1,215544,42.6,43.49,42.3,43.1,215544,0.0,1.0
2025-11-18,42.5,42.785,42.05,42.47,207803,42.5,42.785,42.05,42.47,207803,0.0,1.0
2025-11-19,42.92,43.61,42.435,42.48,169227,42.92,43.61,42.435,42.48,169227,0.0,1.0
2025-11-20,42.15,43.9149,41.935,43.9,401196,42.15,43.9149,41.935,43.9,401196,0.0,1.0
2025-11-21,42.66,43.3,41.685,42.11,344279,42.66,43.3,41.685,42.11,344279,0.0,1.0
2025-11-24,44.13,44.23,42.69,42.69,321965,44.13,44.23,42.69,42.69,321965,0.0,1.0
2025-11-25,44.71,45.1238,44.185,44.52,310502,44.71,45.1238,44.185,44.52,310502,0.0,1.0
2025-11-26,44.91,45.89,44.36,44.36,408668,44.91,45.89,44.36,44.36,408668,0.0,1.0