date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-09-24,22.0,22.5,22.0,22.5,2366000,4.3488083289582,4.44764488188907,4.3488083289582,4.44764488188907,11969255.957636,0.0,1.0
1992-09-25,21.5,22.0,21.25,22.0,758200,4.24997177602733,4.3488083289582,4.2005534995619,4.3488083289582,3835625.47213847,0.0,1.0
1992-09-28,21.13,21.63,21.13,21.5,82400,4.17683272685849,4.27566927978936,4.17683272685849,4.24997177602733,416849.82709603,0.0,1.0
1992-09-29,21.0,21.25,20.5,21.25,71700,4.15113522309646,4.2005534995619,4.0522986701656,4.2005534995619,362720.055859046,0.0,1.0
1992-09-30,21.13,21.13,20.88,20.88,15900,4.17683272685849,4.17683272685849,4.12741445039306,4.12741445039306,80435.8282867339,0.0,1.0
1992-10-01,21.63,21.75,21.13,21.13,73800,4.27566927978936,4.29939005249277,4.17683272685849,4.17683272685849,373343.655821444,0.0,1.0
1992-10-02,21.75,21.75,21.5,21.75,76500,4.29939005249277,4.29939005249277,4.24997177602733,4.29939005249277,387002.570058814,0.0,1.0
1992-10-05,21.0,21.13,20.13,21.0,98500,4.15113522309646,4.17683272685849,3.97915962099675,4.15113522309646,498297.426807754,0.0,1.0
1992-10-06,21.25,21.25,20.88,21.0,29500,4.2005534995619,4.2005534995619,4.12741445039306,4.15113522309646,149236.285186079,0.0,1.0
1992-10-07,21.0,21.5,21.0,21.13,19200,4.15113522309646,4.24997177602733,4.15113522309646,4.17683272685849,97130.056799075,0.0,1.0
1992-10-08,20.88,21.13,20.75,21.13,15900,4.12741445039306,4.17683272685849,4.10171694663103,4.17683272685849,80435.8282867338,0.0,1.0
1992-10-09,20.88,21.0,20.88,21.0,20300,4.12741445039306,4.15113522309646,4.12741445039306,4.15113522309646,102694.799636522,0.0,1.0
1992-10-12,20.75,21.0,20.75,20.88,16700,4.10171694663103,4.15113522309646,4.10171694663103,4.12741445039306,84482.9139866953,0.0,1.0
1992-10-13,20.88,21.0,20.75,20.75,18900,4.12741445039306,4.15113522309646,4.10171694663103,4.10171694663103,95612.3996615893,0.0,1.0
1992-10-14,21.0,21.13,20.88,20.88,91900,4.15113522309646,4.17683272685849,4.12741445039306,4.12741445039306,464908.969783072,0.0,1.0
1992-10-15,21.38,21.38,21.0,21.13,35300,4.22625100332392,4.22625100332392,4.15113522309646,4.17683272685849,178577.656510799,0.0,1.0
1992-10-16,21.5,21.5,21.13,21.38,48800,4.24997177602733,4.24997177602733,4.17683272685849,4.22625100332392,246872.227697649,0.0,1.0
1992-10-19,21.63,21.75,21.5,21.5,28700,4.27566927978936,4.29939005249277,4.24997177602733,4.24997177602733,145189.199486117,0.0,1.0
1992-10-20,21.88,22.0,21.63,21.63,46300,4.32508755625479,4.3488083289582,4.27566927978936,4.27566927978936,234225.084885269,0.0,1.0
1992-10-21,22.13,22.13,21.75,22.0,82100,4.37450583272023,4.37450583272023,4.29939005249277,4.3488083289582,415332.169958544,0.0,1.0
1992-10-22,22.38,22.5,22.25,22.25,33200,4.42392410918566,4.44764488188907,4.39822660542363,4.39822660542363,167954.0565484,0.0,1.0
1992-10-23,22.5,22.5,22.38,22.38,48600,4.44764488188907,4.44764488188907,4.42392410918566,4.42392410918566,245860.456272658,0.0,1.0
1992-10-26,23.88,24.13,22.38,22.5,202600,4.72043376797827,4.7698520444437,4.42392410918566,4.44764488188907,1024924.45351524,0.0,1.0
1992-10-27,23.88,24.25,23.63,24.0,122300,4.72043376797827,4.79357281714711,4.67101549151283,4.74415454068167,618698.226381607,0.0,1.0
1992-10-28,24.63,24.63,23.88,24.0,46000,4.86868859737457,4.86868859737457,4.72043376797827,4.74415454068167,232707.427747783,0.0,1.0
1992-10-29,24.63,24.75,24.13,24.63,43100,4.86868859737457,4.89240937007798,4.7698520444437,4.86868859737457,218036.742085423,0.0,1.0
1992-10-30,23.88,24.63,23.88,24.63,38400,4.72043376797827,4.86868859737457,4.72043376797827,4.86868859737457,194260.11359815,0.0,1.0
1992-11-02,23.75,24.0,23.63,23.88,29200,4.69473626421624,4.74415454068167,4.67101549151283,4.72043376797827,147718.628048593,0.0,1.0
1992-11-03,23.75,23.88,23.63,23.75,44600,4.69473626421624,4.72043376797827,4.67101549151283,4.69473626421624,225625.027772851,0.0,1.0
1992-11-04,24.0,24.0,23.75,23.75,14400,4.74415454068167,4.74415454068167,4.69473626421624,4.69473626421624,72847.5425993062,0.0,1.0
1992-11-05,24.5,24.75,23.88,24.0,41900,4.84299109361254,4.89240937007798,4.72043376797827,4.74415454068167,211966.113535481,0.0,1.0
1992-11-06,24.25,24.63,24.25,24.63,25800,4.79357281714711,4.86868859737457,4.79357281714711,4.86868859737457,130518.513823757,0.0,1.0
1992-11-09,25.38,25.38,24.5,24.5,111500,5.01694342677087,5.01694342677087,4.84299109361254,4.84299109361254,564062.569432128,0.0,1.0
1992-11-10,26.88,27.13,25.25,25.25,128600,5.31345308556347,5.36287136202891,4.99124592300884,4.99124592300884,650569.026268804,0.0,1.0
1992-11-11,26.5,27.0,26.5,26.75,64700,5.23833730533602,5.33717385826688,5.23833730533602,5.28775558180145,327308.055984382,0.0,1.0
1992-11-12,26.5,26.75,26.38,26.75,32300,5.23833730533602,5.28775558180145,5.21461653263261,5.28775558180145,163401.085135944,0.0,1.0
1992-11-13,26.5,26.63,26.38,26.38,16000,5.23833730533602,5.26403480909804,5.21461653263261,5.21461653263261,80941.713999229,0.0,1.0
1992-11-16,26.25,26.88,26.25,26.88,37000,5.18891902887058,5.31345308556347,5.18891902887058,5.31345308556347,187177.713623217,0.0,1.0
1992-11-17,26.63,26.75,26.0,26.0,17600,5.26403480909804,5.28775558180145,5.13950075240515,5.13950075240515,89035.885399152,0.0,1.0
1992-11-18,26.38,26.75,26.25,26.75,56200,5.21461653263261,5.28775558180145,5.18891902887058,5.28775558180145,284307.770422292,0.0,1.0
1992-11-19,26.5,26.63,26.38,26.38,22300,5.23833730533602,5.26403480909804,5.21461653263261,5.21461653263261,112812.513886425,0.0,1.0
1992-11-20,26.0,26.5,25.88,26.38,9400,5.13950075240515,5.23833730533602,5.11577997970174,5.21461653263261,47553.2569745471,0.0,1.0
1992-11-23,26.13,26.25,26.0,26.25,10200,5.16519825616717,5.18891902887058,5.13950075240515,5.18891902887058,51600.3426745085,0.0,1.0
1992-11-24,26.25,26.5,26.0,26.0,32800,5.18891902887058,5.23833730533602,5.13950075240515,5.13950075240515,165930.51369842,0.0,1.0
1992-11-25,26.25,26.38,26.25,26.38,4400,5.18891902887058,5.21461653263261,5.18891902887058,5.21461653263261,22258.971349788,0.0,1.0
1992-11-27,26.13,26.25,26.0,26.25,9400,5.16519825616717,5.18891902887058,5.13950075240515,5.18891902887058,47553.2569745471,0.0,1.0
1992-11-30,26.25,26.38,26.0,26.25,24500,5.18891902887058,5.21461653263261,5.13950075240515,5.18891902887058,123941.99956132,0.0,1.0
1992-12-01,27.0,27.0,26.5,26.5,36700,5.33717385826688,5.33717385826688,5.23833730533602,5.23833730533602,185660.056485732,0.0,1.0
1992-12-02,26.88,27.0,26.75,27.0,5800,5.31345308556347,5.33717385826688,5.28775558180145,5.33717385826688,29341.3713247206,0.0,1.0
1992-12-03,26.75,27.0,26.75,27.0,12600,5.28775558180145,5.33717385826688,5.28775558180145,5.33717385826688,63741.5997743929,0.0,1.0
1992-12-04,27.25,27.25,26.88,26.88,53700,5.38659213473232,5.38659213473232,5.31345308556347,5.31345308556347,271660.627609912,0.0,1.0
1992-12-07,27.75,27.88,27.38,27.38,58300,5.48542868766319,5.51112619142521,5.41228963849434,5.41228963849434,294931.370384691,0.0,1.0
1992-12-08,27.63,27.88,27.25,27.88,42400,5.46170791495978,5.51112619142521,5.38659213473232,5.51112619142521,214495.542097957,0.0,1.0
1992-12-09,27.75,27.88,27.5,27.75,7300,5.48542868766319,5.51112619142521,5.43601041119775,5.48542868766319,36929.6570121482,0.0,1.0
1992-12-10,27.5,28.0,27.5,28.0,13300,5.43601041119775,5.53484696412862,5.43601041119775,5.53484696412862,67282.7997618592,0.0,1.0
1992-12-11,27.0,27.5,26.75,27.5,6800,5.33717385826688,5.43601041119775,5.28775558180145,5.43601041119775,34400.2284496724,0.0,1.0
1992-12-14,27.0,27.0,26.75,27.0,3600,5.33717385826688,5.33717385826688,5.28775558180145,5.33717385826688,18211.8856498266,0.0,1.0
1992-12-15,27.13,27.38,27.0,27.0,2800,5.36287136202891,5.41228963849434,5.33717385826688,5.33717385826688,14164.7999498651,0.0,1.0
1992-12-16,26.5,27.13,26.5,27.13,14700,5.23833730533602,5.36287136202891,5.23833730533602,5.36287136202891,74365.1997367916,0.0,1.0
1992-12-17,27.38,27.38,26.63,26.63,22500,5.41228963849434,5.41228963849434,5.26403480909804,5.26403480909804,113824.285311416,0.0,1.0
1992-12-18,27.38,27.75,27.38,27.5,70900,5.41228963849434,5.48542868766319,5.41228963849434,5.43601041119775,358672.970159084,0.0,1.0
1992-12-21,27.75,27.75,27.5,27.5,3300,5.48542868766319,5.48542868766319,5.43601041119775,5.43601041119775,16694.228512341,0.0,1.0
1992-12-22,27.5,27.75,27.38,27.75,10400,5.43601041119775,5.48542868766319,5.41228963849434,5.48542868766319,52612.1140994989,0.0,1.0
1992-12-23,27.75,28.0,27.38,27.38,58100,5.48542868766319,5.53484696412862,5.41228963849434,5.41228963849434,293919.5989597,0.0,1.0
1992-12-24,28.5,28.5,28.0,28.0,9000,5.63368351705949,5.63368351705949,5.53484696412862,5.53484696412862,45529.7141245663,0.0,1.0
1992-12-28,29.0,29.0,28.5,28.5,8700,5.73252006999036,5.73252006999036,5.63368351705949,5.63368351705949,44012.0569870808,0.0,1.0
1992-12-29,30.25,30.75,29.13,29.13,36100,5.97961145231753,6.0784480052484,5.75821757375238,5.75821757375238,182624.74221076,0.0,1.0
1992-12-30,29.75,30.0,29.63,30.0,21200,5.88077489938666,5.93019317585209,5.85705412668325,5.93019317585209,107247.771048978,0.0,1.0
1992-12-31,30.0,30.25,29.5,29.5,9400,5.93019317585209,5.97961145231753,5.83135662292122,5.83135662292122,47553.2569745471,0.0,1.0
1993-01-04,29.25,29.88,29.25,29.88,14800,5.78193834645579,5.90647240314868,5.78193834645579,5.90647240314868,74871.0854492869,0.0,1.0
1993-01-05,29.63,29.75,28.88,29.25,29800,5.85705412668325,5.88077489938666,5.70879929728695,5.78193834645579,150753.942323564,0.0,1.0
1993-01-06,30.0,30.25,29.63,29.75,50300,5.93019317585209,5.97961145231753,5.85705412668325,5.88077489938666,254460.513385076,0.0,1.0
1993-01-07,29.88,29.88,29.75,29.75,7100,5.90647240314868,5.90647240314868,5.88077489938666,5.88077489938666,35917.8855871579,0.0,1.0
1993-01-08,29.88,29.88,29.63,29.75,4800,5.90647240314868,5.90647240314868,5.85705412668325,5.88077489938666,24282.5141997687,0.0,1.0
1993-01-11,29.88,29.88,29.75,29.88,5500,5.90647240314868,5.90647240314868,5.88077489938666,5.90647240314868,27823.714187235,0.0,1.0
1993-01-12,30.5,30.75,30.0,30.0,141300,6.02902972878296,6.0784480052484,5.93019317585209,5.93019317585209,714816.511755692,0.0,1.0
1993-01-13,30.38,30.5,30.13,30.5,48800,6.00530895607955,6.02902972878296,5.95589067961412,6.02902972878296,246872.227697649,0.0,1.0
1993-01-14,30.25,30.38,30.25,30.38,4300,5.97961145231753,6.00530895607955,5.97961145231753,6.00530895607955,21753.0856372928,0.0,1.0
1993-01-15,30.25,30.25,30.0,30.13,32100,5.97961145231753,5.97961145231753,5.93019317585209,5.95589067961412,162389.313710953,0.0,1.0
1993-01-18,31.88,32.0,30.63,30.75,88900,6.30181861487216,6.32553938757557,6.05472723254499,6.0784480052484,449732.398408216,0.0,1.0
1993-01-19,30.63,32.75,30.5,32.13,183500,6.05472723254499,6.47379421697187,6.02902972878296,6.35123689133759,928300.282428658,0.0,1.0
1993-01-20,30.75,30.75,30.5,30.75,26700,6.0784480052484,6.0784480052484,6.02902972878296,6.0784480052484,135071.485236213,0.0,1.0
1993-01-21,30.38,30.5,30.38,30.5,35600,6.00530895607955,6.02902972878296,6.00530895607955,6.02902972878296,180095.313648285,0.0,1.0
1993-01-22,29.75,30.38,29.75,30.38,69600,5.88077489938666,6.00530895607955,5.88077489938666,6.00530895607955,352096.455896646,0.0,1.0
1993-01-25,29.75,30.0,29.75,29.88,13600,5.88077489938666,5.93019317585209,5.88077489938666,5.90647240314868,68800.4568993447,0.0,1.0
1993-01-26,29.5,29.88,29.25,29.88,35900,5.83135662292122,5.90647240314868,5.78193834645579,5.90647240314868,181612.97078577,0.0,1.0
1993-01-27,29.88,29.88,29.5,29.63,9600,5.90647240314868,5.90647240314868,5.83135662292122,5.85705412668325,48565.0283995375,0.0,1.0
1993-01-28,30.0,30.0,29.5,29.63,14500,5.93019317585209,5.93019317585209,5.83135662292122,5.85705412668325,73353.4283118014,0.0,1.0
1993-01-29,29.88,30.25,29.75,30.25,12900,5.90647240314868,5.97961145231753,5.88077489938666,5.97961145231753,65259.2569118785,0.0,1.0
1993-02-01,29.75,30.0,29.5,30.0,10700,5.88077489938666,5.93019317585209,5.83135662292122,5.93019317585209,54129.7712369844,0.0,1.0
1993-02-02,29.75,29.88,29.75,29.75,7700,5.88077489938666,5.90647240314868,5.88077489938666,5.88077489938666,38953.199862129,0.0,1.0
1993-02-03,30.63,30.63,29.88,29.88,18900,6.05472723254499,6.05472723254499,5.90647240314868,5.90647240314868,95612.3996615893,0.0,1.0
1993-02-04,31.75,31.75,30.38,30.38,18700,6.27612111111013,6.27612111111013,6.00530895607955,6.00530895607955,94600.628236599,0.0,1.0
1993-02-05,31.75,32.0,31.75,31.75,9000,6.27612111111013,6.32553938757557,6.27612111111013,6.27612111111013,45529.7141245664,0.0,1.0
1993-02-08,31.13,31.38,31.13,31.25,2100,6.23263302782055,6.28268629659521,6.23263302782055,6.25665859683239,10488.8254624001,0.4,1.0
1993-02-09,31.5,31.5,31.25,31.25,10000,6.30671186560705,6.30671186560705,6.25665859683239,6.25665859683239,49946.7879161909,0.0,1.0
1993-02-10,31.5,31.5,31.38,31.5,13500,6.30671186560705,6.30671186560705,6.28268629659521,6.30671186560705,67428.1636868577,0.0,1.0
1993-02-11,32.0,32.25,31.25,31.38,9700,6.40681840315636,6.45687167193102,6.25665859683239,6.28268629659521,48448.3842787052,0.0,1.0
1993-02-12,31.88,32.5,31.88,32.25,20600,6.38279283414453,6.50692494070568,6.38279283414453,6.45687167193102,102890.383107353,0.0,1.0
1993-02-16,30.63,31.88,30.13,31.88,15000,6.13252649027123,6.38279283414453,6.03241995272191,6.38279283414453,74920.1818742864,0.0,1.0
1993-02-17,29.88,30.38,29.75,30.38,19100,5.98236668394725,6.08247322149657,5.95633898418443,6.08247322149657,95398.3649199248,0.0,1.0
1993-02-18,29.88,30.5,29.88,30.0,39500,5.98236668394725,6.10649879050841,5.98236668394725,6.00639225295909,197289.812268954,0.0,1.0
1993-02-19,30.13,30.13,29.88,30.0,7100,6.03241995272191,6.03241995272191,5.98236668394725,6.00639225295909,35462.2194204956,0.0,1.0
1993-02-22,30.0,30.13,29.88,30.13,9400,6.00639225295909,6.03241995272191,5.98236668394725,6.03241995272191,46949.9806412195,0.0,1.0
1993-02-23,29.75,30.0,29.38,30.0,22000,5.95633898418443,6.00639225295909,5.88226014639794,6.00639225295909,109882.93341562,0.0,1.0
1993-02-24,30.0,30.0,29.63,29.63,25200,6.00639225295909,6.00639225295909,5.93231341517259,5.93231341517259,125865.905548801,0.0,1.0
1993-02-25,30.0,30.13,29.88,29.88,46100,6.00639225295909,6.03241995272191,5.98236668394725,5.98236668394725,230254.69229364,0.0,1.0
1993-02-26,30.0,30.0,30.0,30.0,5600,6.00639225295909,6.00639225295909,6.00639225295909,6.00639225295909,27970.2012330669,0.0,1.0
1993-03-01,30.0,30.0,29.88,30.0,1700,6.00639225295909,6.00639225295909,5.98236668394725,6.00639225295909,8490.95394575246,0.0,1.0
1993-03-02,29.75,30.0,29.75,30.0,2100,5.95633898418443,6.00639225295909,5.95633898418443,6.00639225295909,10488.8254624001,0.0,1.0
1993-03-03,29.5,29.75,29.5,29.75,2600,5.90628571540977,5.95633898418443,5.90628571540977,5.95633898418443,12986.1648582096,0.0,1.0
1993-03-04,29.0,29.5,29.0,29.5,9100,5.80617917786045,5.90628571540977,5.80617917786045,5.90628571540977,45451.5770037338,0.0,1.0
1993-03-05,28.5,29.13,28.5,29.13,29800,5.70607264031114,5.83220687762328,5.70607264031114,5.83220687762328,148841.427990249,0.0,1.0
1993-03-08,29.38,29.5,28.75,28.75,27500,5.88226014639794,5.90628571540977,5.7561259090858,5.7561259090858,137353.666769525,0.0,1.0
1993-03-09,29.5,29.5,29.38,29.5,1100,5.90628571540977,5.90628571540977,5.88226014639794,5.90628571540977,5494.14667078101,0.0,1.0
1993-03-10,29.38,29.5,29.38,29.5,800,5.88226014639794,5.90628571540977,5.88226014639794,5.90628571540977,3995.74303329527,0.0,1.0
1993-03-11,29.13,29.13,29.0,29.0,9000,5.83220687762328,5.83220687762328,5.80617917786045,5.80617917786045,44952.1091245718,0.0,1.0
1993-03-12,29.0,29.13,29.0,29.13,1200,5.80617917786045,5.83220687762328,5.80617917786045,5.83220687762328,5993.61454994292,0.0,1.0
1993-03-15,29.38,29.38,29.13,29.13,12500,5.88226014639794,5.88226014639794,5.83220687762328,5.83220687762328,62433.4848952386,0.0,1.0
1993-03-16,29.38,29.5,29.25,29.38,8200,5.88226014639794,5.90628571540977,5.85623244663511,5.88226014639794,40956.3660912765,0.0,1.0
1993-03-17,29.13,29.38,29.0,29.38,2400,5.83220687762328,5.88226014639794,5.80617917786045,5.88226014639794,11987.2290998858,0.0,1.0
1993-03-18,28.75,29.13,28.75,29.13,800,5.7561259090858,5.83220687762328,5.7561259090858,5.83220687762328,3995.74303329527,0.0,1.0
1993-03-19,28.88,29.0,28.75,28.88,11400,5.78215360884862,5.80617917786045,5.7561259090858,5.78215360884862,56939.3382244577,0.0,1.0
1993-03-22,29.63,29.63,29.0,29.0,7100,5.93231341517259,5.93231341517259,5.80617917786045,5.80617917786045,35462.2194204956,0.0,1.0
1993-03-23,29.88,29.88,29.75,29.75,16500,5.98236668394725,5.98236668394725,5.95633898418443,5.95633898418443,82412.2000617151,0.0,1.0
1993-03-24,30.25,30.25,29.88,29.88,12300,6.05644552173375,6.05644552173375,5.98236668394725,5.98236668394725,61434.5491369149,0.0,1.0
1993-03-25,30.5,30.75,30.13,30.25,21200,6.10649879050841,6.15655205928307,6.03241995272191,6.05644552173375,105887.190382325,0.0,1.0
1993-03-26,30.5,30.63,30.5,30.63,6800,6.10649879050841,6.13252649027123,6.10649879050841,6.13252649027123,33963.8157830098,0.0,1.0
1993-03-29,30.25,30.5,30.25,30.25,6500,6.05644552173375,6.10649879050841,6.05644552173375,6.05644552173375,32465.4121455241,0.0,1.0
1993-03-30,30.25,30.25,30.13,30.25,3200,6.05644552173375,6.05644552173375,6.03241995272191,6.05644552173375,15982.9721331811,0.0,1.0
1993-03-31,29.88,30.25,29.75,30.25,22700,5.98236668394725,6.05644552173375,5.95633898418443,6.05644552173375,113379.208569754,0.0,1.0
1993-04-01,30.0,30.25,30.0,30.0,14400,6.00639225295909,6.05644552173375,6.00639225295909,6.00639225295909,71923.374599315,0.0,1.0
1993-04-02,29.88,30.13,29.75,30.0,8900,5.98236668394725,6.03241995272191,5.95633898418443,6.00639225295909,44452.64124541,0.0,1.0
1993-04-05,29.5,29.75,29.5,29.75,3000,5.90628571540977,5.95633898418443,5.90628571540977,5.95633898418443,14984.0363748573,0.0,1.0
1993-04-06,28.63,29.5,28.63,29.5,3900,5.73210034007396,5.90628571540977,5.73210034007396,5.90628571540977,19479.2472873145,0.0,1.0
1993-04-07,29.13,29.13,28.88,28.88,12100,5.83220687762328,5.83220687762328,5.78215360884862,5.78215360884862,60435.613378591,0.0,1.0
1993-04-08,29.5,29.5,29.25,29.25,5100,5.90628571540977,5.90628571540977,5.85623244663511,5.85623244663511,25472.8618372574,0.0,1.0
1993-04-12,29.63,29.88,29.5,29.5,29500,5.93231341517259,5.98236668394725,5.90628571540977,5.90628571540977,147343.024352763,0.0,1.0
1993-04-13,30.0,30.5,29.88,29.88,3200,6.00639225295909,6.10649879050841,5.98236668394725,5.98236668394725,15982.9721331811,0.0,1.0
1993-04-14,31.25,31.25,30.38,30.38,4800,6.25665859683239,6.25665859683239,6.08247322149657,6.08247322149657,23974.4581997716,0.0,1.0
1993-04-15,31.13,31.5,31.13,31.5,12400,6.23263302782055,6.30671186560705,6.23263302782055,6.30671186560705,61934.0170160768,0.0,1.0
1993-04-16,31.0,31.38,30.75,31.25,3900,6.20660532805773,6.28268629659521,6.15655205928307,6.25665859683239,19479.2472873145,0.0,1.0
1993-04-19,29.88,30.75,29.88,30.75,11000,5.98236668394725,6.15655205928307,5.98236668394725,6.15655205928307,54941.4667078101,0.0,1.0
1993-04-20,29.5,29.75,29.5,29.75,7800,5.90628571540977,5.95633898418443,5.90628571540977,5.95633898418443,38958.494574629,0.0,1.0
1993-04-21,29.5,29.75,29.5,29.5,18400,5.90628571540977,5.95633898418443,5.90628571540977,5.90628571540977,91902.0897657914,0.0,1.0
1993-04-22,29.5,30.0,29.5,29.75,23200,5.90628571540977,6.00639225295909,5.90628571540977,5.95633898418443,115876.547965563,0.0,1.0
1993-04-23,29.5,29.5,29.5,29.5,800,5.90628571540977,5.90628571540977,5.90628571540977,5.90628571540977,3995.74303329528,0.0,1.0
1993-04-26,29.5,29.5,29.25,29.5,19700,5.90628571540977,5.90628571540977,5.85623244663511,5.90628571540977,98395.1721948962,0.0,1.0
1993-04-27,29.88,29.88,29.38,29.38,21700,5.98236668394725,5.98236668394725,5.88226014639794,5.88226014639794,108384.529778134,0.0,1.0
1993-04-28,30.25,30.25,29.88,30.0,1600,6.05644552173375,6.05644552173375,5.98236668394725,6.00639225295909,7991.48606659055,0.0,1.0
1993-04-29,30.38,30.38,30.38,30.38,100,6.08247322149657,6.08247322149657,6.08247322149657,6.08247322149657,499.46787916191,0.0,1.0
1993-04-30,30.38,30.5,30.38,30.5,5600,6.08247322149657,6.10649879050841,6.08247322149657,6.10649879050841,27970.2012330669,0.0,1.0
1993-05-03,30.25,30.38,30.13,30.38,2200,6.05644552173375,6.08247322149657,6.03241995272191,6.08247322149657,10988.293341562,0.0,1.0
1993-05-04,30.13,30.13,30.0,30.0,3200,6.03241995272191,6.03241995272191,6.00639225295909,6.00639225295909,15982.9721331811,0.0,1.0
1993-05-05,30.38,30.38,30.25,30.25,1400,6.08247322149657,6.08247322149657,6.05644552173375,6.05644552173375,6992.55030826673,0.0,1.0
1993-05-06,30.38,30.5,30.38,30.38,4100,6.08247322149657,6.10649879050841,6.08247322149657,6.08247322149657,20478.1830456383,0.0,1.0
1993-05-07,31.25,31.25,30.5,30.5,54500,6.25665859683239,6.25665859683239,6.10649879050841,6.10649879050841,272209.994143241,0.0,1.0
1993-05-10,32.75,32.75,31.38,31.38,11000,6.55697820948034,6.55697820948034,6.28268629659521,6.28268629659521,54941.46670781,0.0,1.0
1993-05-11,32.0,33.0,32.0,32.75,4500,6.40681840315636,6.607031478255,6.40681840315636,6.55697820948034,22476.0545622859,0.0,1.0
1993-05-12,32.0,32.0,31.63,31.63,41400,6.40681840315636,6.40681840315636,6.33273956536987,6.33273956536987,206779.701973031,0.0,1.0
1993-05-13,31.88,32.0,31.38,32.0,21100,6.38279283414453,6.40681840315636,6.28268629659521,6.40681840315636,105387.722503163,0.0,1.0
1993-05-14,32.38,32.5,31.75,31.75,4800,6.48289937169385,6.50692494070568,6.3567651343817,6.3567651343817,23974.4581997716,0.0,1.0
1993-05-17,32.25,32.75,32.25,32.63,16500,6.45687167193102,6.55697820948034,6.45687167193102,6.5329526404685,82412.2000617151,0.0,1.0
1993-05-18,32.25,32.25,32.25,32.25,1500,6.45687167193102,6.45687167193102,6.45687167193102,6.45687167193102,7492.01818742864,0.0,1.0
1993-05-19,32.63,32.63,32.38,32.5,1500,6.5329526404685,6.5329526404685,6.48289937169385,6.50692494070568,7492.01818742865,0.0,1.0
1993-05-20,33.25,33.38,32.88,32.88,15300,6.65708474702966,6.68311244679248,6.58300590924316,6.58300590924316,76418.5855117721,0.0,1.0
1993-05-21,33.88,34.38,33.5,33.5,18900,6.7832189843418,6.88332552189112,6.70713801580432,6.70713801580432,94399.4291616009,0.0,1.0
1993-05-24,33.25,34.0,33.25,33.63,9200,6.65708474702966,6.80724455335364,6.65708474702966,6.73316571556714,45951.0448828957,0.0,1.0
1993-05-25,32.5,33.13,32.5,33.13,3900,6.50692494070568,6.63305917801782,6.50692494070568,6.63305917801782,19479.2472873145,0.0,1.0
1993-05-26,32.13,32.75,32.13,32.63,16900,6.43284610291919,6.55697820948034,6.43284610291919,6.5329526404685,84410.0715783627,0.0,1.0
1993-05-27,32.25,32.88,32.0,32.0,25600,6.45687167193102,6.58300590924316,6.40681840315636,6.40681840315636,127863.777065449,0.0,1.0
1993-05-28,32.5,32.63,32.25,32.38,30300,6.50692494070568,6.5329526404685,6.45687167193102,6.48289937169385,151338.767386059,0.0,1.0
1993-06-01,33.63,33.75,32.63,32.63,54400,6.73316571556714,6.75719128457898,6.5329526404685,6.5329526404685,271710.526264079,0.0,1.0
1993-06-02,34.88,35.25,33.88,34.0,35200,6.98343205944044,7.05751089722693,6.7832189843418,6.80724455335364,175812.693464992,0.0,1.0
1993-06-03,34.75,34.88,34.38,34.38,15200,6.95740435967761,6.98343205944044,6.88332552189112,6.88332552189112,75919.1176326103,0.0,1.0
1993-06-04,34.25,34.38,34.0,34.25,22000,6.8572978221283,6.88332552189112,6.80724455335364,6.8572978221283,109882.93341562,0.0,1.0
1993-06-07,33.25,34.25,33.0,34.25,8600,6.65708474702966,6.8572978221283,6.607031478255,6.8572978221283,42954.2376079242,0.0,1.0
1993-06-08,32.63,33.0,32.5,33.0,2900,6.5329526404685,6.607031478255,6.50692494070568,6.607031478255,14484.5684956954,0.0,1.0
1993-06-09,32.38,32.75,32.25,32.63,138000,6.48289937169385,6.55697820948034,6.45687167193102,6.5329526404685,689265.673243435,0.0,1.0
1993-06-10,33.13,33.13,32.38,32.38,6800,6.63305917801782,6.63305917801782,6.48289937169385,6.48289937169385,33963.8157830098,0.0,1.0
1993-06-11,33.0,33.5,33.0,33.38,7600,6.607031478255,6.70713801580432,6.607031478255,6.68311244679248,37959.5588163051,0.0,1.0
1993-06-14,32.38,32.88,32.38,32.88,27600,6.48289937169385,6.58300590924316,6.48289937169385,6.58300590924316,137853.134648687,0.0,1.0
1993-06-15,32.63,32.75,32.5,32.5,2700,6.5329526404685,6.55697820948034,6.50692494070568,6.50692494070568,13485.6327373716,0.0,1.0
1993-06-16,32.88,32.88,32.63,32.75,15400,6.58300590924316,6.58300590924316,6.5329526404685,6.55697820948034,76918.0533909341,0.0,1.0
1993-06-17,33.5,33.5,33.0,33.0,6400,6.70713801580432,6.70713801580432,6.607031478255,6.607031478255,31965.9442663622,0.0,1.0
1993-06-18,33.63,33.63,33.38,33.38,1000,6.73316571556714,6.73316571556714,6.68311244679248,6.68311244679248,4994.6787916191,0.0,1.0
1993-06-21,34.0,34.0,33.75,33.75,5800,6.80724455335364,6.80724455335364,6.75719128457898,6.75719128457898,28969.1369913907,0.0,1.0
1993-06-22,33.13,34.13,33.13,34.0,8300,6.63305917801782,6.83327225311646,6.63305917801782,6.80724455335364,41455.8339704385,0.0,1.0
1993-06-23,32.75,33.25,32.75,33.25,1600,6.55697820948034,6.65708474702966,6.55697820948034,6.65708474702966,7991.48606659055,0.0,1.0
1993-06-24,32.63,32.63,32.63,32.63,300,6.5329526404685,6.5329526404685,6.5329526404685,6.5329526404685,1498.40363748573,0.0,1.0
1993-06-25,32.63,32.63,32.63,32.63,1400,6.5329526404685,6.5329526404685,6.5329526404685,6.5329526404685,6992.55030826674,0.0,1.0
1993-06-28,32.63,32.63,32.5,32.5,12600,6.5329526404685,6.5329526404685,6.50692494070568,6.50692494070568,62932.9527744006,0.0,1.0
1993-06-29,33.0,33.0,32.63,32.63,11100,6.607031478255,6.607031478255,6.5329526404685,6.5329526404685,55440.9345869719,0.0,1.0
1993-06-30,32.88,33.13,32.88,32.88,97100,6.58300590924316,6.63305917801782,6.58300590924316,6.58300590924316,484983.310666214,0.0,1.0
1993-07-01,32.63,32.75,32.63,32.75,1200,6.5329526404685,6.55697820948034,6.5329526404685,6.55697820948034,5993.61454994292,0.0,1.0
1993-07-02,32.75,32.75,32.63,32.63,16900,6.55697820948034,6.55697820948034,6.5329526404685,6.5329526404685,84410.0715783627,0.0,1.0
1993-07-06,32.75,33.0,32.75,32.88,10900,6.55697820948034,6.607031478255,6.55697820948034,6.58300590924316,54441.9988286481,0.0,1.0
1993-07-07,33.13,33.13,32.88,32.88,10400,6.63305917801782,6.63305917801782,6.58300590924316,6.58300590924316,51944.6594328386,0.0,1.0
1993-07-08,33.0,33.13,33.0,33.13,6800,6.607031478255,6.63305917801782,6.607031478255,6.63305917801782,33963.8157830098,0.0,1.0
1993-07-09,33.13,33.13,32.88,33.0,1600,6.63305917801782,6.63305917801782,6.58300590924316,6.607031478255,7991.48606659055,0.0,1.0
1993-07-12,33.0,33.25,33.0,33.25,2600,6.607031478255,6.65708474702966,6.607031478255,6.65708474702966,12986.1648582096,0.0,1.0
1993-07-13,33.13,33.25,32.5,32.75,11100,6.63305917801782,6.65708474702966,6.50692494070568,6.55697820948034,55440.934586972,0.0,1.0
1993-07-14,33.75,33.75,33.25,33.25,8100,6.75719128457898,6.75719128457898,6.65708474702966,6.65708474702966,40456.8982121146,0.0,1.0
1993-07-15,34.63,34.63,34.0,34.0,2800,6.93337879066578,6.93337879066578,6.80724455335364,6.80724455335364,13985.1006165335,0.0,1.0
1993-07-16,35.0,35.13,34.75,34.75,11100,7.00745762845227,7.0334853282151,6.95740435967761,6.95740435967761,55440.934586972,0.0,1.0
1993-07-19,35.75,35.75,34.75,35.0,9100,7.15761743477625,7.15761743477625,6.95740435967761,7.00745762845227,45451.5770037338,0.0,1.0
1993-07-20,35.88,35.88,35.5,35.63,8800,7.18364513453907,7.18364513453907,7.10756416600159,7.13359186576441,43953.173366248,0.0,1.0
1993-07-21,36.0,36.0,35.75,35.75,12000,7.20767070355091,7.20767070355091,7.15761743477625,7.15761743477625,59936.1454994291,0.0,1.0
1993-07-22,35.5,36.0,35.5,36.0,26300,7.10756416600159,7.20767070355091,7.10756416600159,7.20767070355091,131360.052219582,0.0,1.0
1993-07-23,34.75,35.38,34.75,35.25,11400,6.95740435967761,7.08353859698975,6.95740435967761,7.05751089722693,56939.3382244577,0.0,1.0
1993-07-26,35.63,35.63,35.0,35.0,2600,7.13359186576441,7.13359186576441,7.00745762845227,7.00745762845227,12986.1648582097,0.0,1.0
1993-07-27,35.75,35.75,35.63,35.63,1100,7.15761743477625,7.15761743477625,7.13359186576441,7.13359186576441,5494.146670781,0.0,1.0
1993-07-28,36.25,36.38,35.88,35.88,6800,7.25772397232557,7.28375167208839,7.18364513453907,7.18364513453907,33963.8157830098,0.0,1.0
1993-07-29,36.0,36.0,36.0,36.0,2300,7.20767070355091,7.20767070355091,7.20767070355091,7.20767070355091,11487.7612207239,0.0,1.0
1993-07-30,36.25,36.25,36.0,36.0,2400,7.25772397232557,7.25772397232557,7.20767070355091,7.20767070355091,11987.2290998858,0.0,1.0
1993-08-02,36.0,36.25,36.0,36.25,1500,7.20767070355091,7.25772397232557,7.20767070355091,7.25772397232557,7492.01818742864,0.0,1.0
1993-08-03,36.5,36.5,36.25,36.25,19400,7.30777724110023,7.30777724110023,7.25772397232557,7.25772397232557,96896.7685574104,0.0,1.0
1993-08-04,37.38,37.38,36.5,36.5,11400,7.48396474718703,7.48396474718703,7.30777724110023,7.30777724110023,56939.3382244577,0.0,1.0
1993-08-05,37.0,37.13,37.0,37.13,1400,7.40788377864954,7.43391147841237,7.40788377864954,7.43391147841237,6992.55030826674,0.0,1.0
1993-08-06,36.88,37.25,36.75,36.75,9200,7.38385820963771,7.4579370474242,7.35783050987489,7.35783050987489,45951.0448828957,0.0,1.0
1993-08-09,37.25,37.38,36.75,36.75,4100,7.4579370474242,7.48396474718703,7.35783050987489,7.35783050987489,20478.1830456383,0.0,1.0
1993-08-10,37.88,37.88,37.38,37.5,10600,7.58407128473635,7.58407128473635,7.48396474718703,7.50799031619886,52943.5951911624,0.0,1.0
1993-08-11,38.0,38.13,37.88,37.88,10300,7.60809685374818,7.634124553511,7.58407128473635,7.58407128473635,51445.1915536767,0.0,1.0
1993-08-12,38.0,38.13,37.88,38.13,1900,7.60809685374818,7.634124553511,7.58407128473635,7.634124553511,9489.88970407628,0.0,1.0
1993-08-13,38.75,38.75,38.25,38.5,15900,7.75825666007216,7.75825666007216,7.65815012252284,7.7082033912975,79415.3927867436,0.0,1.0
1993-08-16,39.25,39.25,39.0,39.0,17000,7.85836319762148,7.85836319762148,7.80830992884682,7.80830992884682,84909.5394575246,0.0,1.0
1993-08-17,38.88,39.5,38.88,39.5,11200,7.78428435983498,7.90841646639614,7.78428435983498,7.90841646639614,55940.4024661339,0.0,1.0
1993-08-18,39.25,39.25,38.75,39.13,4100,7.85836319762148,7.85836319762148,7.75825666007216,7.83433762860964,20478.1830456383,0.0,1.0
1993-08-19,40.0,40.0,39.13,39.13,17700,8.00852300394545,8.00852300394545,7.83433762860964,7.83433762860964,88405.814611658,0.0,1.0
1993-08-20,40.25,40.25,39.88,39.88,5000,8.05857627272011,8.05857627272011,7.98449743493362,7.98449743493362,24973.3939580955,0.0,1.0
1993-08-23,40.0,40.13,40.0,40.13,4300,8.00852300394545,8.03455070370828,8.00852300394545,8.03455070370828,21477.1188039621,0.0,1.0
1993-08-24,40.0,40.25,39.63,40.13,12100,8.00852300394545,8.05857627272011,7.93444416615896,8.03455070370828,60435.6133785911,0.0,1.0
1993-08-25,40.0,40.25,39.88,40.0,14300,8.00852300394545,8.05857627272011,7.98449743493362,8.00852300394545,71423.9067201531,0.0,1.0
1993-08-26,40.0,40.0,39.5,39.75,7800,8.00852300394545,8.00852300394545,7.90841646639614,7.9584697351708,38958.494574629,0.0,1.0
1993-08-27,39.5,39.75,39.25,39.75,6300,7.90841646639614,7.9584697351708,7.85836319762148,7.9584697351708,31466.4763872003,0.0,1.0
1993-08-30,38.63,39.5,38.5,39.5,20400,7.73423109106032,7.90841646639614,7.7082033912975,7.90841646639614,101891.44734903,0.0,1.0
1993-08-31,37.75,38.38,37.5,38.38,40800,7.55804358497352,7.68417782228566,7.50799031619886,7.68417782228566,203782.894698059,0.0,1.0
1993-09-01,38.5,38.63,38.0,38.0,6700,7.7082033912975,7.73423109106032,7.60809685374818,7.60809685374818,33464.3479038479,0.0,1.0
1993-09-02,39.25,39.25,38.5,38.63,10400,7.85836319762148,7.85836319762148,7.7082033912975,7.73423109106032,51944.6594328386,0.0,1.0
1993-09-03,40.0,40.0,39.38,39.5,21000,8.00852300394545,8.00852300394545,7.8843908973843,7.90841646639614,104888.254624001,0.0,1.0
1993-09-07,39.5,40.0,39.5,39.88,10400,7.90841646639614,8.00852300394545,7.90841646639614,7.98449743493362,51944.6594328386,0.0,1.0
1993-09-08,39.0,39.25,39.0,39.25,1500,7.80830992884682,7.85836319762148,7.80830992884682,7.85836319762148,7492.01818742864,0.0,1.0
1993-09-09,39.0,39.0,38.88,38.88,5100,7.80830992884682,7.80830992884682,7.78428435983498,7.78428435983498,25472.8618372574,0.0,1.0
1993-09-10,39.25,39.25,39.0,39.0,5000,7.85836319762148,7.85836319762148,7.80830992884682,7.80830992884682,24973.3939580955,0.0,1.0
1993-09-13,39.5,39.5,39.25,39.5,4700,7.90841646639614,7.90841646639614,7.85836319762148,7.90841646639614,23474.9903206097,0.0,1.0
1993-09-14,39.13,39.25,39.0,39.25,2100,7.83433762860964,7.85836319762148,7.80830992884682,7.85836319762148,10488.8254624001,0.0,1.0
1993-09-15,38.63,39.13,38.5,38.88,5000,7.73423109106032,7.83433762860964,7.7082033912975,7.78428435983498,24973.3939580955,0.0,1.0
1993-09-16,39.13,39.13,38.63,38.75,2700,7.83433762860964,7.83433762860964,7.73423109106032,7.75825666007216,13485.6327373716,0.0,1.0
1993-09-17,39.63,39.63,39.38,39.38,1700,7.93444416615896,7.93444416615896,7.8843908973843,7.8843908973843,8490.95394575246,0.0,1.0
1993-09-20,39.75,39.75,39.75,39.75,26900,7.9584697351708,7.9584697351708,7.9584697351708,7.9584697351708,134356.859494554,0.0,1.0
1993-09-21,39.13,39.63,39.13,39.5,4200,7.83433762860964,7.93444416615896,7.83433762860964,7.90841646639614,20977.6509248002,0.0,1.0
1993-09-22,39.63,39.63,39.38,39.38,4000,7.93444416615896,7.93444416615896,7.8843908973843,7.8843908973843,19978.7151664764,0.0,1.0
1993-09-23,40.0,40.0,39.38,39.5,6900,8.00852300394545,8.00852300394545,7.8843908973843,7.90841646639614,34463.2836621718,0.0,1.0
1993-09-24,39.75,40.0,39.75,40.0,13600,7.9584697351708,8.00852300394545,7.9584697351708,8.00852300394545,67927.6315660196,0.0,1.0
1993-09-27,39.63,39.88,39.63,39.88,1200,7.93444416615896,7.98449743493362,7.93444416615896,7.98449743493362,5993.61454994291,0.0,1.0
1993-09-28,39.38,39.63,39.38,39.38,1300,7.8843908973843,7.93444416615896,7.8843908973843,7.8843908973843,6493.08242910482,0.0,1.0
1993-09-29,39.5,39.63,39.5,39.63,2400,7.90841646639614,7.93444416615896,7.90841646639614,7.93444416615896,11987.2290998858,0.0,1.0
1993-09-30,39.88,40.25,39.25,39.25,15800,7.98449743493362,8.05857627272011,7.85836319762148,7.85836319762148,78915.9249075817,0.0,1.0
1993-10-01,40.88,40.88,40.0,40.0,42800,8.18471051003226,8.18471051003226,8.00852300394545,8.00852300394545,213772.252281297,0.0,1.0
1993-10-04,41.88,41.88,41.13,41.13,12400,8.38492358513089,8.38492358513089,8.23476377880691,8.23476377880691,61934.0170160768,0.0,1.0
1993-10-05,43.25,43.25,42.13,42.13,7000,8.65921549801602,8.65921549801602,8.43497685390555,8.43497685390555,34962.7515413337,0.0,1.0
1993-10-06,43.13,44.5,43.0,44.25,15600,8.63518992900419,8.90948184188932,8.60916222924136,8.85942857311466,77916.9891492578,0.0,1.0
1993-10-07,43.13,43.13,42.88,43.0,13200,8.63518992900419,8.63518992900419,8.58513666022953,8.60916222924136,65929.760049372,0.0,1.0
1993-10-08,43.0,43.63,43.0,43.38,5300,8.60916222924136,8.73529646655351,8.60916222924136,8.68524319777885,26471.7975955812,0.0,1.0
1993-10-11,43.0,43.13,42.75,43.13,25000,8.60916222924136,8.63518992900419,8.5591089604667,8.63518992900419,124866.969790477,0.0,1.0
1993-10-12,43.0,43.0,42.88,42.88,2300,8.60916222924136,8.60916222924136,8.58513666022953,8.58513666022953,11487.7612207239,0.0,1.0
1993-10-13,43.88,43.88,43.25,43.25,3100,8.78534973532816,8.78534973532816,8.65921549801602,8.65921549801602,15483.5042540192,0.0,1.0
1993-10-14,43.75,44.0,43.5,44.0,4900,8.75932203556534,8.80937530434,8.70926876679068,8.80937530434,24473.9260789336,0.0,1.0
1993-10-15,43.63,43.75,43.5,43.63,3400,8.73529646655351,8.75932203556534,8.70926876679068,8.73529646655351,16981.9078915049,0.0,1.0
1993-10-18,44.0,44.0,43.63,43.63,1700,8.80937530434,8.80937530434,8.73529646655351,8.73529646655351,8490.95394575246,0.0,1.0
1993-10-19,45.38,45.5,44.0,44.0,20500,9.08566934797612,9.10969491698796,8.80937530434,8.80937530434,102390.915228191,0.0,1.0
1993-10-20,44.63,45.38,44.63,45.13,7700,8.93550954165214,9.08566934797612,8.93550954165214,9.03561607920146,38459.026695467,0.0,1.0
1993-10-21,44.0,44.38,44.0,44.38,5900,8.80937530434,8.88545627287748,8.80937530434,8.88545627287748,29468.6048705527,0.0,1.0
1993-10-22,43.63,43.88,43.63,43.75,4000,8.73529646655351,8.78534973532816,8.73529646655351,8.75932203556534,19978.7151664764,0.0,1.0
1993-10-25,43.38,43.63,43.38,43.63,3500,8.68524319777885,8.73529646655351,8.68524319777885,8.73529646655351,17481.3757706668,0.0,1.0
1993-10-26,43.0,43.25,42.5,43.25,7200,8.60916222924136,8.65921549801602,8.50905569169205,8.65921549801602,35961.6872996575,0.0,1.0
1993-10-27,43.38,43.38,43.0,43.0,2500,8.68524319777885,8.68524319777885,8.60916222924136,8.60916222924136,12486.6969790477,0.0,1.0
1993-10-28,43.88,43.88,43.5,43.5,2300,8.78534973532816,8.78534973532816,8.70926876679068,8.70926876679068,11487.7612207239,0.0,1.0
1993-10-29,43.5,44.0,43.5,43.88,6800,8.70926876679068,8.80937530434,8.70926876679068,8.78534973532816,33963.8157830098,0.0,1.0
1993-11-01,43.88,43.88,43.5,43.75,1400,8.78534973532816,8.78534973532816,8.70926876679068,8.75932203556534,6992.55030826674,0.0,1.0
1993-11-02,43.75,44.13,43.75,44.13,1600,8.75932203556534,8.83540300410282,8.75932203556534,8.83540300410282,7991.48606659055,0.0,1.0
1993-11-03,41.75,43.5,41.75,43.5,10200,8.35889588536807,8.70926876679068,8.35889588536807,8.70926876679068,50945.7236745147,0.0,1.0
1993-11-04,41.75,42.38,41.75,42.0,5900,8.35889588536807,8.48503012268021,8.35889588536807,8.40894915414273,29468.6048705526,0.0,1.0
1993-11-05,39.88,41.5,39.75,41.5,18200,7.98449743493362,8.30884261659341,7.9584697351708,8.30884261659341,90903.1540074675,0.0,1.0
1993-11-08,39.5,39.88,39.0,39.88,21000,7.90841646639614,7.98449743493362,7.80830992884682,7.98449743493362,104888.254624001,0.0,1.0
1993-11-09,38.88,39.38,38.5,38.75,22600,7.78428435983498,7.8843908973843,7.7082033912975,7.75825666007216,112879.740690592,0.0,1.0
1993-11-10,40.25,40.38,39.0,39.0,19600,8.05857627272011,8.08460397248294,7.80830992884682,7.80830992884682,97895.7043157343,0.0,1.0
1993-11-11,40.25,40.25,40.25,40.25,700,8.05857627272011,8.05857627272011,8.05857627272011,8.05857627272011,3496.27515413337,0.0,1.0
1993-11-12,40.38,40.38,40.13,40.25,3400,8.08460397248294,8.08460397248294,8.03455070370828,8.05857627272011,16981.9078915049,0.0,1.0
1993-11-15,40.13,40.5,40.0,40.5,10400,8.03455070370828,8.10862954149477,8.00852300394545,8.10862954149477,51944.6594328386,0.0,1.0
1993-11-16,40.25,40.25,39.38,39.63,18900,8.05857627272011,8.05857627272011,7.8843908973843,7.93444416615896,94399.4291616009,0.0,1.0
1993-11-17,41.13,41.38,40.38,40.5,6700,8.23476377880691,8.28481704758157,8.08460397248294,8.10862954149477,33464.3479038479,0.0,1.0
1993-11-18,41.63,41.63,41.13,41.38,3300,8.33487031635623,8.33487031635623,8.23476377880691,8.28481704758157,16482.440012343,0.0,1.0
1993-11-19,41.75,42.13,41.75,41.88,1600,8.35889588536807,8.43497685390555,8.35889588536807,8.38492358513089,7991.48606659055,0.0,1.0
1993-11-22,41.88,41.88,41.88,41.88,16300,8.38492358513089,8.38492358513089,8.38492358513089,8.38492358513089,81413.2643033912,0.0,1.0
1993-11-23,41.0,41.75,41.0,41.63,31900,8.20873607904409,8.35889588536807,8.20873607904409,8.33487031635623,159330.253452649,0.0,1.0
1993-11-24,40.88,40.88,40.75,40.75,2800,8.18471051003226,8.18471051003226,8.15868281026943,8.15868281026943,13985.1006165335,0.0,1.0
1993-11-26,40.5,40.88,40.5,40.63,11100,8.10862954149477,8.18471051003226,8.10862954149477,8.1346572412576,55440.934586972,0.0,1.0
1993-11-29,40.13,40.5,40.13,40.5,42800,8.03455070370828,8.10862954149477,8.03455070370828,8.10862954149477,213772.252281297,0.0,1.0
1993-11-30,40.38,40.63,40.38,40.38,18800,8.08460397248294,8.1346572412576,8.08460397248294,8.08460397248294,93899.9612824389,0.0,1.0
1993-12-01,40.75,40.88,40.5,40.5,11100,8.15868281026943,8.18471051003226,8.10862954149477,8.10862954149477,55440.9345869719,0.0,1.0
1993-12-02,40.75,41.0,40.75,41.0,6200,8.15868281026943,8.20873607904409,8.15868281026943,8.20873607904409,30967.0085080384,0.0,1.0
1993-12-03,41.0,41.0,40.75,40.88,600,8.20873607904409,8.20873607904409,8.15868281026943,8.18471051003226,2996.80727497146,0.0,1.0
1993-12-06,40.88,41.25,40.75,41.13,6900,8.18471051003226,8.25878934781875,8.15868281026943,8.23476377880691,34463.2836621717,0.0,1.0
1993-12-07,41.38,41.38,41.0,41.0,900,8.28481704758157,8.28481704758157,8.20873607904409,8.20873607904409,4495.21091245719,0.0,1.0
1993-12-08,42.0,42.0,41.5,41.5,10900,8.40894915414273,8.40894915414273,8.30884261659341,8.30884261659341,54441.9988286481,0.0,1.0
1993-12-09,42.25,42.25,42.0,42.0,13900,8.45900242291739,8.45900242291739,8.40894915414273,8.40894915414273,69426.0352035054,0.0,1.0
1993-12-10,42.13,42.5,42.13,42.5,1000,8.43497685390555,8.50905569169205,8.43497685390555,8.50905569169205,4994.67879161909,0.0,1.0
1993-12-13,42.75,42.75,41.75,42.38,12200,8.5591089604667,8.5591089604667,8.35889588536807,8.48503012268021,60935.081257753,0.0,1.0
1993-12-14,42.75,43.0,42.63,42.63,1700,8.5591089604667,8.60916222924136,8.53508339145487,8.53508339145487,8490.95394575246,0.0,1.0
1993-12-15,43.13,43.25,43.0,43.0,2600,8.63518992900419,8.65921549801602,8.60916222924136,8.60916222924136,12986.1648582096,0.0,1.0
1993-12-16,43.38,43.38,43.0,43.0,4600,8.68524319777885,8.68524319777885,8.60916222924136,8.60916222924136,22975.5224414478,0.0,1.0
1993-12-17,43.88,43.88,43.63,43.63,5300,8.78534973532816,8.78534973532816,8.73529646655351,8.73529646655351,26471.7975955812,0.0,1.0
1993-12-20,43.88,44.0,43.88,44.0,1800,8.78534973532816,8.80937530434,8.78534973532816,8.80937530434,8990.42182491437,0.0,1.0
1993-12-21,44.5,44.5,44.25,44.25,1500,8.90948184188932,8.90948184188932,8.85942857311466,8.85942857311466,7492.01818742864,0.0,1.0
1993-12-22,44.63,44.75,44.5,44.5,13100,8.93550954165214,8.95953511066398,8.90948184188932,8.90948184188932,65430.2921702101,0.0,1.0
1993-12-23,44.13,44.63,44.13,44.63,30100,8.83540300410282,8.93550954165214,8.83540300410282,8.93550954165214,150339.831627735,0.0,1.0
1993-12-27,44.5,44.5,44.38,44.38,11300,8.90948184188932,8.90948184188932,8.88545627287748,8.88545627287748,56439.8703452957,0.0,1.0
1993-12-28,44.88,45.0,44.88,45.0,5000,8.9855628104268,9.00958837943864,8.9855628104268,9.00958837943864,24973.3939580955,0.0,1.0
1993-12-29,45.0,45.0,44.88,44.88,1100,9.00958837943864,9.00958837943864,8.9855628104268,8.9855628104268,5494.146670781,0.0,1.0
1993-12-30,45.75,45.75,45.25,45.25,1900,9.15974818576261,9.15974818576261,9.0596416482133,9.0596416482133,9489.88970407628,0.0,1.0
1993-12-31,45.38,45.75,45.25,45.75,2200,9.08566934797612,9.15974818576261,9.0596416482133,9.15974818576261,10988.293341562,0.0,1.0
1994-01-03,45.0,45.25,45.0,45.25,20700,9.00958837943864,9.0596416482133,9.00958837943864,9.0596416482133,103389.850986515,0.0,1.0
1994-01-04,45.0,45.13,44.88,45.0,13800,9.00958837943864,9.03561607920146,8.9855628104268,9.00958837943864,68926.5673243435,0.0,1.0
1994-01-05,44.5,44.75,44.5,44.75,2100,8.90948184188932,8.95953511066398,8.90948184188932,8.95953511066398,10488.8254624001,0.0,1.0
1994-01-06,44.5,44.5,44.5,44.5,8500,8.90948184188932,8.90948184188932,8.90948184188932,8.90948184188932,42454.7697287623,0.0,1.0
1994-01-07,43.5,44.0,43.25,43.75,15900,8.70926876679068,8.80937530434,8.65921549801602,8.75932203556534,79415.3927867436,0.0,1.0
1994-01-10,43.5,43.5,43.25,43.25,2900,8.70926876679068,8.70926876679068,8.65921549801602,8.65921549801602,14484.5684956954,0.0,1.0
1994-01-11,43.25,43.38,43.25,43.38,1500,8.65921549801602,8.68524319777885,8.65921549801602,8.68524319777885,7492.01818742864,0.0,1.0
1994-01-12,43.0,43.0,43.0,43.0,6300,8.60916222924136,8.60916222924136,8.60916222924136,8.60916222924136,31466.4763872003,0.0,1.0
1994-01-13,42.75,42.88,42.75,42.88,500,8.5591089604667,8.58513666022953,8.5591089604667,8.58513666022953,2497.33939580955,0.0,1.0
1994-01-14,42.25,42.75,42.0,42.75,3400,8.45900242291739,8.5591089604667,8.40894915414273,8.5591089604667,16981.9078915049,0.0,1.0
1994-01-17,42.0,42.25,42.0,42.25,1000,8.40894915414273,8.45900242291739,8.40894915414273,8.45900242291739,4994.67879161909,0.0,1.0
1994-01-18,42.25,42.38,42.25,42.25,800,8.45900242291739,8.48503012268021,8.45900242291739,8.45900242291739,3995.74303329527,0.0,1.0
1994-01-19,44.13,44.25,42.5,42.5,25400,8.83540300410282,8.85942857311466,8.50905569169205,8.50905569169205,126864.841307125,0.0,1.0
1994-01-20,44.13,44.25,44.13,44.13,16100,8.83540300410282,8.85942857311466,8.83540300410282,8.83540300410282,80414.3285450674,0.0,1.0
1994-01-21,43.25,44.13,43.13,44.13,10900,8.65921549801602,8.83540300410282,8.63518992900419,8.83540300410282,54441.9988286481,0.0,1.0
1994-01-24,42.75,43.25,42.75,43.25,2500,8.5591089604667,8.65921549801602,8.5591089604667,8.65921549801602,12486.6969790477,0.0,1.0
1994-01-25,43.13,43.13,42.5,42.5,2000,8.63518992900419,8.63518992900419,8.50905569169205,8.50905569169205,9989.35758323818,0.0,1.0
1994-01-26,42.5,43.0,42.25,42.88,20300,8.50905569169205,8.60916222924136,8.45900242291739,8.58513666022953,101391.979469868,0.0,1.0
1994-01-27,42.75,42.75,42.25,42.5,6300,8.5591089604667,8.5591089604667,8.45900242291739,8.50905569169205,31466.4763872003,0.0,1.0
1994-01-28,42.13,42.5,42.0,42.5,11100,8.43497685390555,8.50905569169205,8.40894915414273,8.50905569169205,55440.9345869719,0.0,1.0
1994-01-31,42.0,42.63,42.0,42.38,83800,8.40894915414273,8.53508339145487,8.40894915414273,8.48503012268021,418554.08273768,0.0,1.0
1994-02-01,42.75,42.75,42.0,42.0,83700,8.5591089604667,8.5591089604667,8.40894915414273,8.40894915414273,418054.614858518,0.0,1.0
1994-02-02,46.0,46.75,42.88,42.88,82600,9.20980145453727,9.35996126086125,8.58513666022953,8.58513666022953,412560.468187737,0.0,1.0
1994-02-03,45.75,46.13,44.63,46.13,54500,9.15974818576261,9.2358291543001,8.93550954165214,9.2358291543001,272209.994143241,0.0,1.0
1994-02-04,46.0,47.0,45.75,45.75,34800,9.20980145453727,9.41001452963591,9.15974818576261,9.15974818576261,173814.821948344,0.0,1.0
1994-02-07,47.75,48.5,45.0,45.0,46100,9.65027021975427,9.80184514467188,9.09449549505638,9.09449549505638,228105.011556459,0.45,1.0
1994-02-08,48.75,50.0,48.25,48.25,43800,9.85237011964442,10.1049949945071,9.75132016969934,9.75132016969934,216724.501218501,0.0,1.0
1994-02-09,51.0,52.0,49.5,49.5,50900,10.3070948943972,10.5091947942874,10.003945044562,10.003945044562,251855.64182698,0.0,1.0
1994-02-10,49.5,50.88,48.88,50.88,15900,10.003945044562,10.2828429064104,9.87864310663013,10.2828429064104,78673.9627710999,0.0,1.0
1994-02-11,47.88,49.5,47.75,49.5,14000,9.67654320673999,10.003945044562,9.65027021975427,10.003945044562,69272.671622352,0.0,1.0
1994-02-14,47.75,48.25,47.63,47.88,29600,9.65027021975427,9.75132016969934,9.62601823176746,9.67654320673999,146462.220001544,0.0,1.0
1994-02-15,47.88,47.88,47.5,47.75,17800,9.67654320673999,9.67654320673999,9.59974524478174,9.65027021975427,88075.2539198475,0.0,1.0
1994-02-16,47.63,48.0,47.5,47.5,16500,9.62601823176746,9.70079519472681,9.59974524478174,9.59974524478174,81642.7915549148,0.0,1.0
1994-02-17,47.88,48.0,47.75,47.75,2400,9.67654320673999,9.70079519472681,9.65027021975427,9.65027021975427,11875.3151352603,0.0,1.0
1994-02-18,47.88,48.0,47.63,47.75,4800,9.67654320673999,9.70079519472681,9.62601823176746,9.65027021975427,23750.6302705207,0.0,1.0
1994-02-22,47.25,48.0,47.25,48.0,13200,9.5492202698092,9.70079519472681,9.5492202698092,9.70079519472681,65314.2332439318,0.0,1.0
1994-02-23,47.0,47.13,46.75,47.0,5300,9.49869529483667,9.52496828182239,9.44817031986413,9.49869529483667,26224.6542570332,0.0,1.0
1994-02-24,45.25,46.75,44.25,46.75,39900,9.14502047002892,9.44817031986413,8.94292057013878,9.44817031986413,197427.114123703,0.0,1.0
1994-02-25,45.0,45.25,44.88,45.0,4900,9.09449549505638,9.14502047002892,9.07024350706957,9.09449549505638,24245.4350678232,0.0,1.0
1994-02-28,43.38,44.75,43.38,44.5,12000,8.76709365723435,9.04397052008385,8.76709365723435,8.99344554511131,59376.5756763017,0.0,1.0
1994-03-01,42.13,43.75,41.25,43.38,28700,8.51446878237168,8.84187062019371,8.33662087046835,8.76709365723435,142008.976825821,0.0,1.0
1994-03-02,41.75,42.0,40.75,41.5,18800,8.43767082041342,8.48819579538596,8.23557092052328,8.38714584544089,93023.3018928727,0.0,1.0
1994-03-03,42.5,42.63,42.0,42.0,15000,8.58924574533103,8.61551873231675,8.48819579538596,8.48819579538596,74220.7195953771,0.0,1.0
1994-03-04,42.5,42.88,42.25,42.75,17800,8.58924574533103,8.66604370728928,8.53872077035849,8.63977072030356,88075.2539198475,0.0,1.0
1994-03-07,42.5,42.75,42.25,42.5,31800,8.58924574533103,8.63977072030356,8.53872077035849,8.58924574533103,157347.925542199,0.0,1.0
1994-03-08,42.5,42.75,42.25,42.75,7500,8.58924574533103,8.63977072030356,8.53872077035849,8.63977072030356,37110.3597976885,0.0,1.0
1994-03-09,42.38,42.63,42.25,42.25,4000,8.56499375734421,8.61551873231675,8.53872077035849,8.53872077035849,19792.1918921006,0.0,1.0
1994-03-10,40.25,42.38,40.25,42.38,13900,8.13452097057821,8.56499375734421,8.13452097057821,8.56499375734421,68777.8668250494,0.0,1.0
1994-03-11,39.13,39.75,36.75,39.75,105200,7.90816908270125,8.03347102063314,7.42717132096271,8.03347102063314,520534.646762245,0.0,1.0
1994-03-14,41.25,41.5,40.25,40.25,34000,8.33662087046835,8.38714584544089,8.13452097057821,8.13452097057821,168233.631082855,0.0,1.0
1994-03-15,39.75,41.63,39.75,41.5,28200,8.03347102063314,8.41341883242661,8.03347102063314,8.38714584544089,139534.952839309,0.0,1.0
1994-03-16,40.88,40.88,40.0,40.0,24400,8.261843907509,8.261843907509,8.08399599560567,8.08399599560567,120732.370541813,0.0,1.0
1994-03-17,41.25,41.5,41.0,41.13,27700,8.33662087046835,8.38714584544089,8.28609589549582,8.31236888248153,137060.928852796,0.0,1.0
1994-03-18,41.0,41.25,41.0,41.25,2800,8.28609589549582,8.33662087046835,8.28609589549582,8.33662087046835,13854.5343244704,0.0,1.0
1994-03-21,40.63,40.75,39.75,40.75,10600,8.21131893253646,8.23557092052328,8.03347102063314,8.23557092052328,52449.3085140665,0.0,1.0
1994-03-22,41.5,41.5,40.13,40.75,10700,8.38714584544089,8.38714584544089,8.11026898259139,8.23557092052328,52944.113311369,0.0,1.0
1994-03-23,42.0,42.0,41.88,42.0,13400,8.48819579538596,8.48819579538596,8.46394380739914,8.48819579538596,66303.8428385368,0.0,1.0
1994-03-24,40.38,41.5,40.13,41.5,7400,8.16079395756393,8.38714584544089,8.11026898259139,8.38714584544089,36615.555000386,0.0,1.0
1994-03-25,40.25,40.75,40.13,40.13,9000,8.13452097057821,8.23557092052328,8.11026898259139,8.11026898259139,44532.4317572263,0.0,1.0
1994-03-28,39.63,39.88,39.25,39.88,10200,8.00921903264632,8.05974400761886,7.93242107068807,8.05974400761886,50470.0893248564,0.0,1.0
1994-03-29,38.63,39.75,38.5,39.75,5600,7.80711913275618,8.03347102063314,7.78084614577046,8.03347102063314,27709.0686489408,0.0,1.0
1994-03-30,38.0,38.38,37.25,38.38,16200,7.67979619582539,7.75659415778364,7.52822127090778,7.75659415778364,80158.3771630073,0.0,1.0
1994-03-31,37.25,38.38,36.75,38.38,11600,7.52822127090778,7.75659415778364,7.42717132096271,7.75659415778364,57397.3564870916,0.0,1.0
1994-04-04,37.25,37.25,36.13,37.0,12500,7.52822127090778,7.52822127090778,7.30186938303083,7.47769629593525,61850.5996628143,0.0,1.0
1994-04-05,37.75,37.75,37.0,37.5,5500,7.62927122085286,7.62927122085286,7.47769629593525,7.57874624588032,27214.2638516383,0.0,1.0
1994-04-06,38.0,38.25,38.0,38.0,2300,7.67979619582539,7.73032117079793,7.67979619582539,7.67979619582539,11380.5103379578,0.0,1.0
1994-04-07,38.0,38.0,37.88,38.0,10600,7.67979619582539,7.67979619582539,7.65554420783857,7.67979619582539,52449.3085140665,0.0,1.0
1994-04-08,38.0,38.75,38.0,38.0,4100,7.67979619582539,7.831371120743,7.67979619582539,7.67979619582539,20286.9966894031,0.0,1.0
1994-04-11,37.5,37.88,37.25,37.75,5500,7.57874624588032,7.65554420783857,7.52822127090778,7.62927122085286,27214.2638516383,0.0,1.0
1994-04-12,37.88,38.0,37.75,37.75,1100,7.65554420783857,7.67979619582539,7.62927122085286,7.62927122085286,5442.85277032766,0.0,1.0
1994-04-13,37.0,37.63,36.88,37.63,3600,7.47769629593525,7.60501923286604,7.45344430794843,7.60501923286604,17812.9727028905,0.0,1.0
1994-04-14,36.0,37.0,36.0,37.0,5800,7.27559639604511,7.47769629593525,7.27559639604511,7.47769629593525,28698.6782435458,0.0,1.0
1994-04-15,36.25,36.25,36.0,36.0,9900,7.32612137101764,7.32612137101764,7.27559639604511,7.27559639604511,48985.6749329489,0.0,1.0
1994-04-18,36.25,36.38,36.0,36.38,1300,7.32612137101764,7.35239435800336,7.27559639604511,7.35239435800336,6432.46236493268,0.0,1.0
1994-04-19,33.88,36.25,33.75,36.25,30600,6.84714460827801,7.32612137101764,6.82087162129229,7.32612137101764,151410.267974569,0.0,1.0
1994-04-20,31.0,34.63,31.0,34.5,24700,6.2650968965944,6.99871953319561,6.2650968965944,6.97244654620989,122216.784933721,0.0,1.0
1994-04-21,31.75,31.88,31.0,31.0,78000,6.416671821512,6.44294480849772,6.2650968965944,6.2650968965944,385947.741895961,0.0,1.0
1994-04-22,33.38,33.38,32.38,32.5,26300,6.74609465833294,6.74609465833294,6.54399475844279,6.56824674642961,130133.661690561,0.0,1.0
1994-04-25,34.75,34.75,33.5,33.5,6100,7.02297152118243,7.02297152118243,6.77034664631975,6.77034664631975,30183.0926354534,0.0,1.0
1994-04-26,37.38,37.38,35.0,35.0,12900,7.5544942578935,7.5544942578935,7.07349649615496,7.07349649615496,63829.8188520243,0.0,1.0
1994-04-28,38.38,39.0,37.63,37.63,14700,7.75659415778364,7.88189609571553,7.60501923286604,7.60501923286604,72736.3052034696,0.0,1.0
1994-04-29,38.0,38.75,38.0,38.5,8800,7.67979619582539,7.831371120743,7.67979619582539,7.78084614577046,43542.8221626212,0.0,1.0
1994-05-02,38.5,38.5,38.13,38.13,900,7.78084614577046,7.78084614577046,7.70606918281111,7.70606918281111,4453.24317572263,0.0,1.0
1994-05-03,38.5,38.75,38.5,38.5,2300,7.78084614577046,7.831371120743,7.78084614577046,7.78084614577046,11380.5103379578,0.0,1.0
1994-05-04,38.0,38.25,37.88,38.25,13400,7.67979619582539,7.73032117079793,7.65554420783857,7.73032117079793,66303.8428385369,0.0,1.0
1994-05-05,37.75,38.13,37.75,38.13,25800,7.62927122085286,7.70606918281111,7.62927122085286,7.70606918281111,127659.637704049,0.0,1.0
1994-05-06,36.75,37.75,36.75,37.75,5300,7.42717132096271,7.62927122085286,7.42717132096271,7.62927122085286,26224.6542570332,0.0,1.0
1994-05-09,35.75,36.5,35.75,36.5,3600,7.22507142107257,7.37664634599018,7.22507142107257,7.37664634599018,17812.9727028905,0.0,1.0
1994-05-10,35.75,35.75,35.5,35.75,800,7.22507142107257,7.22507142107257,7.17454644610004,7.22507142107257,3958.43837842011,0.0,1.0
1994-05-11,36.13,36.13,35.88,35.88,1300,7.30186938303083,7.30186938303083,7.25134440805829,7.25134440805829,6432.46236493268,0.0,1.0
1994-05-12,36.5,36.63,36.38,36.38,2200,7.37664634599018,7.4029193329759,7.35239435800336,7.35239435800336,10885.7055406553,0.0,1.0
1994-05-13,36.0,36.38,36.0,36.38,4900,7.27559639604511,7.35239435800336,7.27559639604511,7.35239435800336,24245.4350678232,0.0,1.0
1994-05-16,35.0,36.0,35.0,36.0,13200,7.07349649615496,7.27559639604511,7.07349649615496,7.27559639604511,65314.2332439319,0.0,1.0
1994-05-17,34.63,35.0,34.5,35.0,2600,6.99871953319561,7.07349649615496,6.97244654620989,7.07349649615496,12864.9247298654,0.0,1.0
1994-05-18,36.0,36.0,34.88,34.88,6400,7.27559639604511,7.27559639604511,7.04924450816815,7.04924450816815,31667.5070273609,0.0,1.0
1994-05-19,36.0,36.0,35.25,35.75,9100,7.27559639604511,7.27559639604511,7.1240214711275,7.22507142107257,45027.2365545288,0.0,1.0
1994-05-20,35.88,36.13,35.75,36.13,2900,7.25134440805829,7.30186938303083,7.22507142107257,7.30186938303083,14349.3391217729,0.0,1.0
1994-05-23,35.0,35.63,35.0,35.63,5200,7.07349649615496,7.20081943308575,7.07349649615496,7.20081943308575,25729.8494597307,0.0,1.0
1994-05-24,34.88,34.88,34.75,34.75,1500,7.04924450816815,7.04924450816815,7.02297152118243,7.02297152118243,7422.07195953771,0.0,1.0
1994-05-25,34.5,34.63,34.5,34.63,3100,6.97244654620989,6.99871953319561,6.97244654620989,6.99871953319561,15338.9487163779,0.0,1.0
1994-05-26,34.5,34.5,34.38,34.5,8100,6.97244654620989,6.97244654620989,6.94819455822308,6.97244654620989,40079.1885815037,0.0,1.0
1994-05-27,34.0,34.25,33.75,34.25,28300,6.87139659626482,6.92192157123736,6.82087162129229,6.92192157123736,140029.757636612,0.0,1.0
1994-05-31,34.5,34.5,34.13,34.25,5100,6.97244654620989,6.97244654620989,6.89766958325054,6.92192157123736,25235.0446624282,0.0,1.0
1994-06-01,35.0,35.0,34.63,34.63,9900,7.07349649615496,7.07349649615496,6.99871953319561,6.99871953319561,48985.6749329489,0.0,1.0
1994-06-02,35.88,35.88,35.0,35.0,3300,7.25134440805829,7.25134440805829,7.07349649615496,7.07349649615496,16328.558310983,0.0,1.0
1994-06-03,35.88,36.38,35.88,36.38,15000,7.25134440805829,7.35239435800336,7.25134440805829,7.35239435800336,74220.7195953771,0.0,1.0
1994-06-06,35.63,35.75,35.5,35.63,11800,7.20081943308575,7.22507142107257,7.17454644610004,7.20081943308575,58386.9660816967,0.0,1.0
1994-06-07,35.63,35.88,35.38,35.63,18000,7.20081943308575,7.25134440805829,7.15029445811322,7.20081943308575,89064.8635144526,0.0,1.0
1994-06-08,35.0,36.0,35.0,35.75,5500,7.07349649615496,7.27559639604511,7.07349649615496,7.22507142107257,27214.2638516383,0.0,1.0
1994-06-09,35.25,35.5,35.25,35.25,4900,7.1240214711275,7.17454644610004,7.1240214711275,7.1240214711275,24245.4350678232,0.0,1.0
1994-06-10,35.88,35.88,35.13,35.25,2400,7.25134440805829,7.25134440805829,7.09976948314068,7.1240214711275,11875.3151352603,0.0,1.0
1994-06-13,35.75,35.75,35.38,35.5,6800,7.22507142107257,7.22507142107257,7.15029445811322,7.17454644610004,33646.726216571,0.0,1.0
1994-06-14,35.38,35.88,35.38,35.88,3300,7.15029445811322,7.25134440805829,7.15029445811322,7.25134440805829,16328.558310983,0.0,1.0
1994-06-15,34.75,35.25,34.75,35.25,3800,7.02297152118243,7.1240214711275,7.02297152118243,7.1240214711275,18802.5822974955,0.0,1.0
1994-06-16,34.75,35.0,34.63,35.0,2100,7.02297152118243,7.07349649615496,6.99871953319561,7.07349649615496,10390.9007433528,0.0,1.0
1994-06-17,34.5,34.75,34.5,34.75,1800,6.97244654620989,7.02297152118243,6.97244654620989,7.02297152118243,8906.48635144526,0.0,1.0
1994-06-20,34.0,34.13,34.0,34.13,2400,6.87139659626482,6.89766958325054,6.87139659626482,6.89766958325054,11875.3151352603,0.0,1.0
1994-06-21,33.13,34.0,33.13,34.0,6200,6.6955696833604,6.87139659626482,6.6955696833604,6.87139659626482,30677.8974327559,0.0,1.0
1994-06-22,32.88,33.13,32.5,33.13,5500,6.64504470838786,6.6955696833604,6.56824674642961,6.6955696833604,27214.2638516383,0.0,1.0
1994-06-23,32.75,33.25,32.63,32.75,3800,6.61877172140215,6.71982167134722,6.59451973341533,6.61877172140215,18802.5822974955,0.0,1.0
1994-06-24,32.75,32.75,32.5,32.5,1900,6.61877172140215,6.61877172140215,6.56824674642961,6.56824674642961,9401.29114874776,0.0,1.0
1994-06-27,32.38,32.75,32.0,32.75,2800,6.54399475844279,6.61877172140215,6.46719679648454,6.61877172140215,13854.5343244704,0.0,1.0
1994-06-28,32.0,32.63,32.0,32.5,1600,6.46719679648454,6.59451973341533,6.46719679648454,6.56824674642961,7916.87675684022,0.0,1.0
1994-06-29,31.5,31.5,31.13,31.5,8200,6.36614684653947,6.36614684653947,6.29136988358012,6.36614684653947,40573.9933788061,0.0,1.0
1994-06-30,31.63,31.75,31.63,31.75,1300,6.39241983352519,6.416671821512,6.39241983352519,6.416671821512,6432.46236493268,0.0,1.0
1994-07-01,31.75,32.0,31.63,31.88,1300,6.416671821512,6.46719679648454,6.39241983352519,6.44294480849772,6432.46236493269,0.0,1.0
1994-07-05,32.0,32.0,31.63,31.63,2300,6.46719679648454,6.46719679648454,6.39241983352519,6.39241983352519,11380.5103379578,0.0,1.0
1994-07-06,32.0,32.38,32.0,32.0,26700,6.46719679648454,6.54399475844279,6.46719679648454,6.46719679648454,132112.880879771,0.0,1.0
1994-07-07,32.0,32.5,32.0,32.13,15300,6.46719679648454,6.56824674642961,6.46719679648454,6.49346978347026,75705.1339872846,0.0,1.0
1994-07-08,31.63,32.0,31.63,31.88,4600,6.39241983352519,6.46719679648454,6.39241983352519,6.44294480849772,22761.0206759156,0.0,1.0
1994-07-11,30.5,31.63,30.5,31.63,9200,6.16404694664933,6.39241983352519,6.16404694664933,6.39241983352519,45522.0413518313,0.0,1.0
1994-07-12,30.13,30.5,30.13,30.5,4300,6.08926998368997,6.16404694664933,6.08926998368997,6.16404694664933,21276.6062840081,0.0,1.0
1994-07-13,30.75,30.75,30.0,30.63,8200,6.21457192162186,6.21457192162186,6.06299699670426,6.19031993363504,40573.9933788062,0.0,1.0
1994-07-14,30.25,30.88,30.0,30.88,19100,6.11352197167679,6.24084490860758,6.06299699670426,6.24084490860758,94507.7162847802,0.0,1.0
1994-07-15,30.38,30.38,30.38,30.38,400,6.13979495866251,6.13979495866251,6.13979495866251,6.13979495866251,1979.21918921006,0.0,1.0
1994-07-18,31.0,31.0,30.38,30.38,4100,6.2650968965944,6.2650968965944,6.13979495866251,6.13979495866251,20286.9966894031,0.0,1.0
1994-07-19,30.88,31.0,30.75,31.0,9700,6.24084490860758,6.2650968965944,6.21457192162186,6.2650968965944,47996.0653383439,0.0,1.0
1994-07-20,30.75,31.0,30.75,30.88,11500,6.21457192162186,6.2650968965944,6.21457192162186,6.24084490860758,56902.5516897891,0.0,1.0
1994-07-21,30.75,31.0,30.63,30.88,11800,6.21457192162186,6.2650968965944,6.19031993363504,6.24084490860758,58386.9660816967,0.0,1.0
1994-07-22,30.88,30.88,30.75,30.88,22000,6.24084490860758,6.24084490860758,6.21457192162186,6.24084490860758,108857.055406553,0.0,1.0
1994-07-25,30.38,31.0,30.38,31.0,6100,6.13979495866251,6.2650968965944,6.13979495866251,6.2650968965944,30183.0926354534,0.0,1.0
1994-07-26,30.13,30.38,30.13,30.38,17900,6.08926998368997,6.13979495866251,6.08926998368997,6.13979495866251,88570.05871715,0.0,1.0
1994-07-27,30.38,30.5,30.13,30.13,3900,6.13979495866251,6.16404694664933,6.08926998368997,6.08926998368997,19297.387094798,0.0,1.0
1994-07-28,30.38,30.63,30.25,30.38,9500,6.13979495866251,6.19031993363504,6.11352197167679,6.13979495866251,47006.4557437388,0.0,1.0
1994-07-29,32.88,33.25,30.25,30.25,24500,6.64504470838786,6.71982167134722,6.11352197167679,6.11352197167679,121227.175339116,0.0,1.0
1994-08-01,33.38,33.38,33.0,33.13,9500,6.74609465833294,6.74609465833294,6.66929669637468,6.6955696833604,47006.4557437388,0.0,1.0
1994-08-02,33.75,34.25,33.5,33.5,16900,6.82087162129229,6.92192157123736,6.77034664631975,6.77034664631975,83622.0107441248,0.0,1.0
1994-08-03,33.5,33.88,33.5,33.75,3200,6.77034664631975,6.84714460827801,6.77034664631975,6.82087162129229,15833.7535136805,0.0,1.0
1994-08-04,34.0,34.0,33.75,34.0,11100,6.87139659626482,6.87139659626482,6.82087162129229,6.87139659626482,54923.3325005791,0.0,1.0
1994-08-05,33.75,34.0,33.75,33.75,2900,6.82087162129229,6.87139659626482,6.82087162129229,6.82087162129229,14349.3391217729,0.0,1.0
1994-08-08,33.88,34.25,33.88,34.0,3200,6.84714460827801,6.92192157123736,6.84714460827801,6.87139659626482,15833.7535136804,0.0,1.0
1994-08-09,33.75,34.0,33.75,34.0,6400,6.82087162129229,6.87139659626482,6.82087162129229,6.87139659626482,31667.5070273609,0.0,1.0
1994-08-10,33.5,33.75,33.5,33.75,1600,6.77034664631975,6.82087162129229,6.77034664631975,6.82087162129229,7916.87675684023,0.0,1.0
1994-08-11,33.5,33.63,33.38,33.63,1400,6.77034664631975,6.79661963330547,6.74609465833294,6.79661963330547,6927.2671622352,0.0,1.0
1994-08-12,33.0,33.38,33.0,33.38,41200,6.66929669637468,6.74609465833294,6.66929669637468,6.74609465833294,203859.576488636,0.0,1.0
1994-08-15,33.25,33.25,33.0,33.0,600,6.71982167134722,6.71982167134722,6.66929669637468,6.66929669637468,2968.82878381508,0.0,1.0
1994-08-16,33.25,33.38,32.75,33.13,3600,6.71982167134722,6.74609465833294,6.61877172140215,6.6955696833604,17812.9727028905,0.0,1.0
1994-08-17,33.75,33.75,33.5,33.5,3300,6.82087162129229,6.82087162129229,6.77034664631975,6.77034664631975,16328.558310983,0.0,1.0
1994-08-18,34.13,34.25,33.75,33.88,18700,6.89766958325054,6.92192157123736,6.82087162129229,6.84714460827801,92528.4970955701,0.0,1.0
1994-08-19,34.5,34.5,34.38,34.38,6500,6.97244654620989,6.97244654620989,6.94819455822308,6.94819455822308,32162.3118246634,0.0,1.0
1994-08-22,35.0,35.13,34.25,34.25,6900,7.07349649615496,7.09976948314068,6.92192157123736,6.92192157123736,34141.5310138735,0.0,1.0
1994-08-23,36.5,36.75,35.25,35.25,12900,7.37664634599018,7.42717132096271,7.1240214711275,7.1240214711275,63829.8188520243,0.0,1.0
1994-08-24,36.75,36.75,36.25,36.38,2400,7.42717132096271,7.42717132096271,7.32612137101764,7.35239435800336,11875.3151352603,0.0,1.0
1994-08-25,37.0,37.25,36.75,37.0,7500,7.47769629593525,7.52822127090778,7.42717132096271,7.47769629593525,37110.3597976885,0.0,1.0
1994-08-26,36.63,37.0,36.5,37.0,9500,7.4029193329759,7.47769629593525,7.37664634599018,7.47769629593525,47006.4557437388,0.0,1.0
1994-08-29,36.5,36.88,36.5,36.63,5200,7.37664634599018,7.45344430794843,7.37664634599018,7.4029193329759,25729.8494597307,0.0,1.0
1994-08-30,36.5,36.5,36.38,36.5,1100,7.37664634599018,7.37664634599018,7.35239435800336,7.37664634599018,5442.85277032765,0.0,1.0
1994-08-31,36.25,36.38,36.0,36.38,2300,7.32612137101764,7.35239435800336,7.27559639604511,7.35239435800336,11380.5103379578,0.0,1.0
1994-09-01,35.63,36.25,35.63,36.25,11800,7.20081943308575,7.32612137101764,7.20081943308575,7.32612137101764,58386.9660816967,0.0,1.0
1994-09-02,35.88,35.88,35.0,35.38,6600,7.25134440805829,7.25134440805829,7.07349649615496,7.15029445811322,32657.1166219659,0.0,1.0
1994-09-06,36.0,36.13,35.63,35.63,4500,7.27559639604511,7.30186938303083,7.20081943308575,7.20081943308575,22266.2158786131,0.0,1.0
1994-09-07,36.38,36.63,36.25,36.25,5100,7.35239435800336,7.4029193329759,7.32612137101764,7.32612137101764,25235.0446624282,0.0,1.0
1994-09-08,36.5,36.63,36.25,36.25,6200,7.37664634599018,7.4029193329759,7.32612137101764,7.32612137101764,30677.8974327559,0.0,1.0
1994-09-09,35.88,36.25,35.88,36.25,3300,7.25134440805829,7.32612137101764,7.25134440805829,7.32612137101764,16328.558310983,0.0,1.0
1994-09-12,35.13,35.75,35.13,35.75,5700,7.09976948314068,7.22507142107257,7.09976948314068,7.22507142107257,28203.8734462433,0.0,1.0
1994-09-13,35.0,35.25,35.0,35.0,1500,7.07349649615496,7.1240214711275,7.07349649615496,7.07349649615496,7422.07195953771,0.0,1.0
1994-09-14,35.13,35.5,35.13,35.25,2500,7.09976948314068,7.17454644610004,7.09976948314068,7.1240214711275,12370.1199325629,0.0,1.0
1994-09-15,35.13,35.5,35.13,35.25,0,7.09976948314068,7.17454644610004,7.09976948314068,7.1240214711275,0,0.0,1.0
1994-09-16,35.13,35.38,35.13,35.38,1800,7.09976948314068,7.15029445811322,7.09976948314068,7.15029445811322,8906.48635144526,0.0,1.0
1994-09-19,35.0,35.13,35.0,35.13,2500,7.07349649615496,7.09976948314068,7.07349649615496,7.09976948314068,12370.1199325629,0.0,1.0
1994-09-20,34.0,35.0,34.0,35.0,6200,6.87139659626482,7.07349649615496,6.87139659626482,7.07349649615496,30677.8974327559,0.0,1.0
1994-09-21,34.0,34.0,34.0,34.0,500,6.87139659626482,6.87139659626482,6.87139659626482,6.87139659626482,2474.02398651257,0.0,1.0
1994-09-22,34.38,34.38,34.25,34.25,400,6.94819455822308,6.94819455822308,6.92192157123736,6.92192157123736,1979.21918921005,0.0,1.0
1994-09-23,33.5,34.13,33.5,34.13,1800,6.77034664631975,6.89766958325054,6.77034664631975,6.89766958325054,8906.48635144525,0.0,1.0
1994-09-26,33.38,33.38,33.38,33.38,300,6.74609465833294,6.74609465833294,6.74609465833294,6.74609465833294,1484.41439190754,0.0,1.0
1994-09-27,32.13,32.88,32.13,32.88,5900,6.49346978347026,6.64504470838786,6.49346978347026,6.64504470838786,29193.4830408483,0.0,1.0
1994-09-28,32.5,32.5,32.38,32.38,800,6.56824674642961,6.56824674642961,6.54399475844279,6.54399475844279,3958.43837842011,0.0,1.0
1994-09-29,32.0,32.63,31.88,32.63,13600,6.46719679648454,6.59451973341533,6.44294480849772,6.59451973341533,67293.4524331419,0.0,1.0
1994-09-30,32.0,32.0,31.75,31.75,7800,6.46719679648454,6.46719679648454,6.416671821512,6.416671821512,38594.7741895961,0.0,1.0
1994-10-03,31.88,32.0,31.88,32.0,2100,6.44294480849772,6.46719679648454,6.44294480849772,6.46719679648454,10390.9007433528,0.0,1.0
1994-10-04,31.75,32.0,31.75,32.0,20400,6.416671821512,6.46719679648454,6.416671821512,6.46719679648454,100940.178649713,0.0,1.0
1994-10-05,31.13,31.63,31.13,31.63,8100,6.29136988358012,6.39241983352519,6.29136988358012,6.39241983352519,40079.1885815036,0.0,1.0
1994-10-06,31.63,31.63,31.13,31.13,3000,6.39241983352519,6.39241983352519,6.29136988358012,6.29136988358012,14844.1439190754,0.0,1.0
1994-10-07,32.13,32.13,31.75,31.75,7600,6.49346978347026,6.49346978347026,6.416671821512,6.416671821512,37605.164594991,0.0,1.0
1994-10-10,32.25,32.38,32.0,32.38,3500,6.51772177145707,6.54399475844279,6.46719679648454,6.54399475844279,17318.167905588,0.0,1.0
1994-10-11,33.25,33.25,32.25,32.38,18000,6.71982167134722,6.71982167134722,6.51772177145707,6.54399475844279,89064.8635144525,0.0,1.0
1994-10-12,34.13,34.75,33.88,33.88,14700,6.89766958325054,7.02297152118243,6.84714460827801,6.84714460827801,72736.3052034696,0.0,1.0
1994-10-13,33.38,34.63,33.25,34.38,38100,6.74609465833294,6.99871953319561,6.71982167134722,6.94819455822308,188520.627772258,0.0,1.0
1994-10-14,33.5,33.5,33.5,33.5,4200,6.77034664631975,6.77034664631975,6.77034664631975,6.77034664631975,20781.8014867056,0.0,1.0
1994-10-17,33.63,33.75,33.5,33.75,7100,6.79661963330547,6.82087162129229,6.77034664631975,6.82087162129229,35131.1406084785,0.0,1.0
1994-10-18,33.88,33.88,33.5,33.5,4400,6.84714460827801,6.84714460827801,6.77034664631975,6.77034664631975,21771.4110813106,0.0,1.0
1994-10-19,34.13,34.13,33.63,33.63,4700,6.89766958325054,6.89766958325054,6.79661963330547,6.79661963330547,23255.8254732182,0.0,1.0
1994-10-20,34.5,34.5,33.63,34.0,7200,6.97244654620989,6.97244654620989,6.79661963330547,6.87139659626482,35625.945405781,0.0,1.0
1994-10-21,35.0,35.0,34.63,34.63,4700,7.07349649615496,7.07349649615496,6.99871953319561,6.99871953319561,23255.8254732182,0.0,1.0
1994-10-24,35.75,35.88,35.13,35.13,15100,7.22507142107257,7.25134440805829,7.09976948314068,7.09976948314068,74715.5243926796,0.0,1.0
1994-10-25,36.25,36.75,36.0,36.0,14800,7.32612137101764,7.42717132096271,7.27559639604511,7.27559639604511,73231.1100007721,0.0,1.0
1994-10-26,36.75,36.75,36.38,36.38,11200,7.42717132096271,7.42717132096271,7.35239435800336,7.35239435800336,55418.1372978816,0.0,1.0
1994-10-27,37.75,37.75,36.88,36.88,14400,7.62927122085286,7.62927122085286,7.45344430794843,7.45344430794843,71251.890811562,0.0,1.0
1994-10-28,37.88,38.0,37.63,37.88,6500,7.65554420783857,7.67979619582539,7.60501923286604,7.65554420783857,32162.3118246634,0.0,1.0
1994-10-31,37.0,37.38,37.0,37.38,10200,7.47769629593525,7.5544942578935,7.47769629593525,7.5544942578935,50470.0893248564,0.0,1.0
1994-11-01,36.75,37.0,36.75,37.0,12900,7.42717132096271,7.47769629593525,7.42717132096271,7.47769629593525,63829.8188520243,0.0,1.0
1994-11-02,35.88,36.63,35.75,36.63,6100,7.25134440805829,7.4029193329759,7.22507142107257,7.4029193329759,30183.0926354534,0.0,1.0
1994-11-03,35.38,36.13,35.25,35.88,12100,7.15029445811322,7.30186938303083,7.1240214711275,7.25134440805829,59871.3804736042,0.0,1.0
1994-11-04,34.75,35.0,34.5,35.0,4100,7.02297152118243,7.07349649615496,6.97244654620989,7.07349649615496,20286.9966894031,0.0,1.0
1994-11-07,34.88,35.0,34.88,35.0,2800,7.04924450816815,7.07349649615496,7.04924450816815,7.07349649615496,13854.5343244704,0.0,1.0
1994-11-08,35.38,35.38,35.13,35.13,2300,7.15029445811322,7.15029445811322,7.09976948314068,7.09976948314068,11380.5103379578,0.0,1.0
1994-11-09,35.0,35.25,35.0,35.25,10700,7.07349649615496,7.1240214711275,7.07349649615496,7.1240214711275,52944.113311369,0.0,1.0
1994-11-10,35.0,35.25,35.0,35.13,18800,7.07349649615496,7.1240214711275,7.07349649615496,7.09976948314068,93023.3018928727,0.0,1.0
1994-11-11,34.88,34.88,34.88,34.88,500,7.04924450816815,7.04924450816815,7.04924450816815,7.04924450816815,2474.02398651257,0.0,1.0
1994-11-14,34.25,34.63,34.25,34.63,11100,6.92192157123736,6.99871953319561,6.92192157123736,6.99871953319561,54923.332500579,0.0,1.0
1994-11-15,33.38,33.75,33.38,33.75,16300,6.74609465833294,6.82087162129229,6.74609465833294,6.82087162129229,80653.1819603097,0.0,1.0
1994-11-16,33.25,33.25,32.88,33.25,12000,6.71982167134722,6.71982167134722,6.64504470838786,6.71982167134722,59376.5756763016,0.0,1.0
1994-11-17,32.63,33.0,32.63,33.0,12900,6.59451973341533,6.66929669637468,6.59451973341533,6.66929669637468,63829.8188520243,0.0,1.0
1994-11-18,32.5,32.63,32.5,32.63,9900,6.56824674642961,6.59451973341533,6.56824674642961,6.59451973341533,48985.6749329489,0.0,1.0
1994-11-21,32.5,32.63,32.5,32.5,10800,6.56824674642961,6.59451973341533,6.56824674642961,6.56824674642961,53438.9181086715,0.0,1.0
1994-11-22,31.0,32.25,31.0,32.0,8900,6.2650968965944,6.51772177145707,6.2650968965944,6.46719679648454,44037.6269599237,0.0,1.0
1994-11-23,30.75,31.0,30.75,31.0,1700,6.21457192162186,6.2650968965944,6.21457192162186,6.2650968965944,8411.68155414274,0.0,1.0
1994-11-25,30.75,31.0,30.75,31.0,3000,6.21457192162186,6.2650968965944,6.21457192162186,6.2650968965944,14844.1439190754,0.0,1.0
1994-11-28,30.75,31.0,30.75,31.0,3600,6.21457192162186,6.2650968965944,6.21457192162186,6.2650968965944,17812.9727028905,0.0,1.0
1994-11-29,31.25,31.5,31.0,31.13,9300,6.31562187156693,6.36614684653947,6.2650968965944,6.29136988358012,46016.8461491338,0.0,1.0
1994-11-30,31.25,31.75,31.25,31.63,3200,6.31562187156693,6.416671821512,6.31562187156693,6.39241983352519,15833.7535136805,0.0,1.0
1994-12-01,31.38,31.38,31.25,31.25,7000,6.34189485855265,6.34189485855265,6.31562187156693,6.31562187156693,34636.335811176,0.0,1.0
1994-12-02,31.63,31.63,31.25,31.25,12700,6.39241983352519,6.39241983352519,6.31562187156693,6.31562187156693,62840.2092574192,0.0,1.0
1994-12-05,32.0,32.0,32.0,32.0,3800,6.46719679648454,6.46719679648454,6.46719679648454,6.46719679648454,18802.5822974955,0.0,1.0
1994-12-06,31.75,31.88,31.75,31.88,5600,6.416671821512,6.44294480849772,6.416671821512,6.44294480849772,27709.0686489408,0.0,1.0
1994-12-07,31.63,31.75,31.5,31.5,4100,6.39241983352519,6.416671821512,6.36614684653947,6.36614684653947,20286.9966894031,0.0,1.0
1994-12-08,31.38,31.38,31.25,31.25,6000,6.34189485855265,6.34189485855265,6.31562187156693,6.31562187156693,29688.2878381508,0.0,1.0
1994-12-09,31.13,31.13,31.13,31.13,8300,6.29136988358012,6.29136988358012,6.29136988358012,6.29136988358012,41068.7981761086,0.0,1.0
1994-12-12,31.13,31.13,30.75,30.88,3300,6.29136988358012,6.29136988358012,6.21457192162186,6.24084490860758,16328.5583109829,0.0,1.0
1994-12-13,31.0,31.0,30.75,31.0,6500,6.2650968965944,6.2650968965944,6.21457192162186,6.2650968965944,32162.3118246634,0.0,1.0
1994-12-14,31.25,31.38,31.0,31.0,4500,6.31562187156693,6.34189485855265,6.2650968965944,6.2650968965944,22266.2158786131,0.0,1.0
1994-12-15,31.25,31.38,31.0,31.38,2600,6.31562187156693,6.34189485855265,6.2650968965944,6.34189485855265,12864.9247298654,0.0,1.0
1994-12-16,31.38,31.38,31.25,31.25,933400,6.34189485855265,6.34189485855265,6.31562187156693,6.31562187156693,4618507.97802167,0.0,1.0
1994-12-19,32.0,32.25,31.5,32.0,151800,6.46719679648454,6.51772177145707,6.36614684653947,6.46719679648454,751113.682305216,0.0,1.0
1994-12-20,32.5,32.75,32.0,32.0,83000,6.56824674642961,6.61877172140215,6.46719679648454,6.46719679648454,410687.981761087,0.0,1.0
1994-12-21,31.25,32.63,30.75,32.63,91900,6.31562187156693,6.59451973341533,6.21457192162186,6.59451973341533,454725.608721011,0.0,1.0
1994-12-22,29.63,31.13,28.75,31.13,80700,5.9882200337449,6.29136988358012,5.81037212184158,6.29136988358012,399307.471423129,0.0,1.0
1994-12-23,30.63,30.63,30.13,30.13,25600,6.19031993363504,6.19031993363504,6.08926998368997,6.08926998368997,126670.028109444,0.0,1.0
1994-12-27,29.0,30.5,29.0,30.5,38200,5.86089709681411,6.16404694664933,5.86089709681411,6.16404694664933,189015.43256956,0.0,1.0
1994-12-28,29.25,29.5,28.63,29.38,32300,5.91142207178665,5.96194704675918,5.78612013385476,5.93769505877237,159821.949528712,0.0,1.0
1994-12-29,30.88,30.88,29.25,29.5,39800,6.24084490860758,6.24084490860758,5.91142207178665,5.96194704675918,196932.309326401,0.0,1.0
1994-12-30,31.25,31.75,31.25,31.25,32300,6.31562187156693,6.416671821512,6.31562187156693,6.31562187156693,159821.949528712,0.0,1.0
1995-01-03,31.13,31.38,31.0,31.38,21900,6.29136988358012,6.34189485855265,6.2650968965944,6.34189485855265,108362.25060925,0.0,1.0
1995-01-04,30.25,31.0,30.25,31.0,14300,6.11352197167679,6.2650968965944,6.11352197167679,6.2650968965944,70757.0860142595,0.0,1.0
1995-01-05,29.88,30.5,29.75,30.5,15700,6.03874500871744,6.16404694664933,6.01247202173172,6.16404694664933,77684.3531764947,0.0,1.0
1995-01-06,29.75,29.75,29.63,29.63,13300,6.01247202173172,6.01247202173172,5.9882200337449,5.9882200337449,65809.0380412344,0.0,1.0
1995-01-09,29.5,30.0,29.5,30.0,7900,5.96194704675918,6.06299699670426,5.96194704675918,6.06299699670426,39089.5789868986,0.0,1.0
1995-01-10,26.88,29.25,26.5,29.25,140100,5.43244530904701,5.91142207178665,5.35564734708876,5.91142207178665,693221.521020822,0.0,1.0
1995-01-11,28.25,28.25,26.0,27.13,141900,5.70932217189651,5.70932217189651,5.25459739714369,5.48297028401955,702128.007372267,0.0,1.0
1995-01-12,29.5,29.75,28.25,28.25,98900,5.96194704675918,6.01247202173172,5.70932217189651,5.70932217189651,489361.944532187,0.0,1.0
1995-01-13,30.0,30.5,29.63,30.25,76400,6.06299699670426,6.16404694664933,5.9882200337449,6.11352197167679,378030.86513912,0.0,1.0
1995-01-16,29.63,30.38,29.25,30.25,76200,5.9882200337449,6.13979495866251,5.91142207178665,6.11352197167679,377041.255544516,0.0,1.0
1995-01-17,29.0,29.75,29.0,29.75,56200,5.86089709681411,6.01247202173172,5.86089709681411,6.01247202173172,278080.296084013,0.0,1.0
1995-01-18,29.0,29.25,28.88,29.25,43100,5.86089709681411,5.91142207178665,5.8366451088273,5.91142207178665,213260.867637384,0.0,1.0
1995-01-19,28.88,29.25,28.88,28.88,19900,5.8366451088273,5.91142207178665,5.8366451088273,5.8366451088273,98466.1546632002,0.0,1.0
1995-01-20,29.0,29.0,28.88,28.88,15200,5.86089709681411,5.86089709681411,5.8366451088273,5.8366451088273,75210.3291899822,0.0,1.0
1995-01-23,29.25,29.25,28.88,28.88,13300,5.91142207178665,5.91142207178665,5.8366451088273,5.8366451088273,65809.0380412343,0.0,1.0
1995-01-24,29.75,29.75,29.0,29.0,15900,6.01247202173172,6.01247202173172,5.86089709681411,5.86089709681411,78673.9627710997,0.0,1.0
1995-01-25,29.88,30.13,29.75,29.88,29400,6.03874500871744,6.08926998368997,6.01247202173172,6.03874500871744,145472.610406939,0.0,1.0
1995-01-26,30.5,30.75,30.5,30.5,34700,6.16404694664933,6.21457192162186,6.16404694664933,6.16404694664933,171697.264663972,0.0,1.0
1995-01-27,30.88,30.88,30.75,30.75,27300,6.24084490860758,6.24084490860758,6.21457192162186,6.21457192162186,135081.709663586,0.0,1.0
1995-01-30,30.38,30.75,30.25,30.75,50200,6.13979495866251,6.21457192162186,6.11352197167679,6.21457192162186,248392.008245862,0.0,1.0
1995-01-31,31.13,31.25,29.75,29.88,97600,6.39848283052189,6.42314771775808,6.11483662730569,6.14155692181157,474845.065693828,0.53,1.0
1995-02-01,31.13,31.75,31.13,31.38,44400,6.39848283052189,6.52591808124221,6.39848283052189,6.44986801226396,216015.583163996,0.0,1.0
1995-02-02,30.38,30.75,30.38,30.75,10000,6.2443272852957,6.32037735427395,6.2443272852957,6.32037735427395,48652.1583702693,0.0,1.0
1995-02-03,30.88,30.88,30.38,30.63,42100,6.34709764877983,6.34709764877983,6.2443272852957,6.29571246703776,204825.586738834,0.0,1.0
1995-02-06,30.63,30.75,30.63,30.75,10700,6.29571246703776,6.32037735427395,6.29571246703776,6.32037735427395,52057.8094561882,0.0,1.0
1995-02-07,30.63,30.75,30.63,30.63,5700,6.29571246703776,6.32037735427395,6.29571246703776,6.29571246703776,27731.7302710535,0.0,1.0
1995-02-08,30.63,30.75,30.63,30.75,12200,6.29571246703776,6.32037735427395,6.29571246703776,6.32037735427395,59355.6332117285,0.0,1.0
1995-02-09,30.63,30.75,30.63,30.63,10200,6.29571246703776,6.32037735427395,6.29571246703776,6.29571246703776,49625.2015376747,0.0,1.0
1995-02-10,30.75,30.75,30.63,30.63,6500,6.32037735427395,6.32037735427395,6.29571246703776,6.29571246703776,31623.9029406751,0.0,1.0
1995-02-13,30.38,30.75,30.13,30.63,53600,6.2443272852957,6.32037735427395,6.19294210355363,6.29571246703776,260775.568864643,0.0,1.0
1995-02-14,30.5,30.5,30.38,30.38,57800,6.26899217253189,6.26899217253189,6.2443272852957,6.2443272852957,281209.475380156,0.0,1.0
1995-02-15,29.75,30.25,29.75,30.25,27300,6.11483662730569,6.21760699078982,6.11483662730569,6.21760699078982,132820.392350835,0.0,1.0
1995-02-16,27.75,29.0,27.75,29.0,29800,5.70375517336918,5.9606810820795,5.70375517336918,5.9606810820795,144983.431943402,0.0,1.0
1995-02-17,27.75,28.0,27.75,28.0,25700,5.70375517336918,5.75514035511124,5.70375517336918,5.75514035511124,125036.047011592,0.0,1.0
1995-02-21,27.0,27.88,27.0,27.88,37000,5.54959962814298,5.73047546787505,5.54959962814298,5.73047546787505,180012.985969996,0.0,1.0
1995-02-22,26.0,26.5,25.0,26.5,69700,5.34405890117472,5.44682926465885,5.13851817420647,5.44682926465885,339105.543840777,0.0,1.0
1995-02-23,25.63,26.88,25.5,26.13,25800,5.26800883219647,5.52493474090679,5.2412885376906,5.3707791956806,125522.568595295,0.0,1.0
1995-02-24,25.5,26.13,25.5,25.88,39700,5.2412885376906,5.3707791956806,5.2412885376906,5.31939401393853,193149.068729969,0.0,1.0
1995-02-27,25.5,25.88,25.5,25.75,58400,5.2412885376906,5.31939401393853,5.2412885376906,5.29267371943266,284128.604882372,0.0,1.0
1995-02-28,25.88,25.88,25.63,25.63,54300,5.31939401393853,5.31939401393853,5.26800883219647,5.26800883219647,264181.219950562,0.0,1.0
1995-03-01,26.13,26.13,25.88,26.0,5900,5.3707791956806,5.3707791956806,5.31939401393853,5.34405890117472,28704.7734384589,0.0,1.0
1995-03-02,26.25,26.38,26.0,26.25,47000,5.39544408291679,5.42216437742266,5.34405890117472,5.39544408291679,228665.144340266,0.0,1.0
1995-03-03,26.5,26.63,26.38,26.38,7100,5.44682926465885,5.47354955916473,5.42216437742266,5.42216437742266,34543.0324428912,0.0,1.0
1995-03-06,26.63,26.75,26.5,26.5,18000,5.47354955916473,5.49821444640092,5.44682926465885,5.44682926465885,87573.8850664847,0.0,1.0
1995-03-07,26.13,27.0,26.13,26.88,16500,5.3707791956806,5.54959962814298,5.3707791956806,5.52493474090679,80276.0613109443,0.0,1.0
1995-03-08,26.0,26.13,26.0,26.13,25200,5.34405890117472,5.3707791956806,5.34405890117472,5.3707791956806,122603.439093079,0.0,1.0
1995-03-09,23.75,25.88,23.75,25.88,31200,4.88159226549614,5.31939401393853,4.88159226549614,5.31939401393853,151794.73411524,0.0,1.0
1995-03-10,25.25,25.25,24.5,24.5,16600,5.18990335594853,5.18990335594853,5.03574781072234,5.03574781072234,80762.582894647,0.0,1.0
1995-03-13,25.38,25.38,25.13,25.25,13300,5.2166236504544,5.2166236504544,5.16523846871234,5.18990335594853,64707.3706324582,0.0,1.0
1995-03-14,26.0,26.25,25.75,25.75,8600,5.34405890117472,5.39544408291679,5.29267371943266,5.29267371943266,41840.8561984316,0.0,1.0
1995-03-15,26.38,26.38,26.13,26.13,16900,5.42216437742266,5.42216437742266,5.3707791956806,5.3707791956806,82222.1476457552,0.0,1.0
1995-03-16,26.0,26.13,26.0,26.13,1100,5.34405890117472,5.3707791956806,5.34405890117472,5.3707791956806,5351.73742072963,0.0,1.0
1995-03-17,25.25,25.75,25.25,25.75,7200,5.18990335594853,5.29267371943266,5.18990335594853,5.29267371943266,35029.5540265939,0.0,1.0
1995-03-20,24.75,25.38,24.75,25.38,4000,5.0871329924644,5.2166236504544,5.0871329924644,5.2166236504544,19460.8633481077,0.0,1.0
1995-03-21,24.88,24.88,24.75,24.75,3800,5.11385328697027,5.11385328697027,5.0871329924644,5.0871329924644,18487.8201807023,0.0,1.0
1995-03-22,24.63,24.75,24.25,24.25,31600,5.06246810522821,5.0871329924644,4.98436262898027,4.98436262898027,153740.820450051,0.0,1.0
1995-03-23,24.38,24.5,24.25,24.5,88700,5.01108292348615,5.03574781072234,4.98436262898027,5.03574781072234,431544.644744288,0.0,1.0
1995-03-24,25.38,25.38,24.25,24.25,45300,5.2166236504544,5.2166236504544,4.98436262898027,4.98436262898027,220394.27741732,0.0,1.0
1995-03-27,26.13,26.25,25.63,25.63,135000,5.3707791956806,5.39544408291679,5.26800883219647,5.26800883219647,656804.137998635,0.0,1.0
1995-03-28,25.25,26.38,25.25,26.38,87800,5.18990335594853,5.42216437742266,5.18990335594853,5.42216437742266,427165.950490964,0.0,1.0
1995-03-29,25.38,25.63,25.0,25.13,15400,5.2166236504544,5.26800883219647,5.13851817420647,5.16523846871234,74924.3238902148,0.0,1.0
1995-03-30,26.0,26.0,25.38,25.38,51200,5.34405890117472,5.34405890117472,5.2166236504544,5.2166236504544,249099.050855779,0.0,1.0
1995-03-31,25.5,26.0,25.38,25.75,38900,5.2412885376906,5.34405890117472,5.2166236504544,5.29267371943266,189256.896060347,0.0,1.0
1995-04-03,25.25,25.88,25.13,25.13,16200,5.18990335594853,5.31939401393853,5.16523846871234,5.16523846871234,78816.4965598363,0.0,1.0
1995-04-04,25.75,26.13,25.5,25.5,11000,5.29267371943266,5.3707791956806,5.2412885376906,5.2412885376906,53517.3742072962,0.0,1.0
1995-04-05,25.88,26.0,25.88,25.88,5700,5.31939401393853,5.34405890117472,5.31939401393853,5.31939401393853,27731.7302710535,0.0,1.0
1995-04-06,25.88,26.88,25.75,26.13,38300,5.31939401393853,5.52493474090679,5.29267371943266,5.3707791956806,186337.766558131,0.0,1.0
1995-04-07,26.63,26.63,26.0,26.13,41700,5.47354955916473,5.47354955916473,5.34405890117472,5.3707791956806,202879.500404023,0.0,1.0
1995-04-10,26.5,27.0,26.5,26.63,16400,5.44682926465885,5.54959962814298,5.44682926465885,5.47354955916473,79789.5397272417,0.0,1.0
1995-04-11,27.5,27.63,26.63,26.63,18100,5.65236999162711,5.67909028613299,5.47354955916473,5.47354955916473,88060.4066501875,0.0,1.0
1995-04-12,28.75,28.88,27.38,27.38,62700,5.90929590033744,5.93601619484331,5.62770510439092,5.62770510439092,305049.032981588,0.0,1.0
1995-04-13,28.75,28.88,28.63,28.88,8600,5.90929590033744,5.93601619484331,5.88463101310124,5.93601619484331,41840.8561984316,0.0,1.0
1995-04-17,28.5,28.88,28.5,28.63,14500,5.85791071859537,5.93601619484331,5.85791071859537,5.88463101310124,70545.6296368905,0.0,1.0
1995-04-18,28.88,29.0,28.25,28.25,13100,5.93601619484331,5.9606810820795,5.80652553685331,5.80652553685331,63734.3274650528,0.0,1.0
1995-04-19,28.88,29.0,28.63,28.75,15700,5.93601619484331,5.9606810820795,5.88463101310124,5.90929590033744,76383.8886413228,0.0,1.0
1995-04-20,29.38,29.38,29.0,29.0,2800,6.03878655832744,6.03878655832744,5.9606810820795,5.9606810820795,13622.6043436754,0.0,1.0
1995-04-21,30.63,30.75,29.63,29.63,31300,6.29571246703776,6.32037735427395,6.0901717400695,6.0901717400695,152281.255698943,0.0,1.0
1995-04-24,31.25,31.38,30.5,30.5,41600,6.42314771775808,6.44986801226396,6.26899217253189,6.26899217253189,202392.97882032,0.0,1.0
1995-04-25,30.75,31.25,30.75,31.25,30000,6.32037735427395,6.42314771775808,6.32037735427395,6.42314771775808,145956.475110808,0.0,1.0
1995-04-26,30.63,30.88,30.5,30.88,9200,6.29571246703776,6.34709764877983,6.26899217253189,6.34709764877983,44759.9857006478,0.0,1.0
1995-04-27,31.0,31.38,30.63,30.63,7600,6.37176253601602,6.44986801226396,6.29571246703776,6.29571246703776,36975.6403614046,0.0,1.0
1995-04-28,31.0,31.13,31.0,31.13,8800,6.37176253601602,6.39848283052189,6.37176253601602,6.39848283052189,42813.899365837,0.0,1.0
1995-05-01,31.0,31.0,30.63,30.88,13000,6.37176253601602,6.37176253601602,6.29571246703776,6.34709764877983,63247.8058813501,0.0,1.0
1995-05-02,30.75,31.0,30.75,31.0,28200,6.32037735427395,6.37176253601602,6.32037735427395,6.37176253601602,137199.086604159,0.0,1.0
1995-05-03,31.0,31.0,30.75,30.75,46400,6.37176253601602,6.37176253601602,6.32037735427395,6.32037735427395,225746.014838049,0.0,1.0
1995-05-04,31.25,31.38,31.0,31.0,8400,6.42314771775808,6.44986801226396,6.37176253601602,6.37176253601602,40867.8130310262,0.0,1.0
1995-05-05,31.38,31.5,31.13,31.5,6900,6.44986801226396,6.47453289950015,6.39848283052189,6.47453289950015,33569.9892754858,0.0,1.0
1995-05-08,31.13,31.5,31.0,31.5,6700,6.39848283052189,6.47453289950015,6.37176253601602,6.47453289950015,32596.9461080804,0.0,1.0
1995-05-09,31.25,31.5,31.25,31.25,11000,6.42314771775808,6.47453289950015,6.42314771775808,6.42314771775808,53517.3742072962,0.0,1.0
1995-05-10,31.25,31.38,31.25,31.25,4300,6.42314771775808,6.44986801226396,6.42314771775808,6.42314771775808,20920.4280992158,0.0,1.0
1995-05-11,31.63,31.63,31.38,31.38,5700,6.50125319400602,6.50125319400602,6.44986801226396,6.44986801226396,27731.7302710535,0.0,1.0
1995-05-12,32.88,33.0,32.13,32.13,14900,6.75817910271634,6.78284398995253,6.60402355749015,6.60402355749015,72491.7159717013,0.0,1.0
1995-05-15,33.5,33.75,32.75,32.88,20800,6.88561435343666,6.93699953517873,6.73145880821047,6.75817910271634,101196.48941016,0.0,1.0
1995-05-16,33.63,33.75,33.5,33.5,13200,6.91233464794254,6.93699953517873,6.88561435343666,6.88561435343666,64220.8490487554,0.0,1.0
1995-05-17,33.38,33.5,33.25,33.5,12400,6.86094946620047,6.88561435343666,6.8342291716946,6.88561435343666,60328.676379134,0.0,1.0
1995-05-18,33.5,33.5,33.13,33.25,13900,6.88561435343666,6.88561435343666,6.80956428445841,6.8342291716946,67626.5001346744,0.0,1.0
1995-05-19,32.63,33.5,32.63,33.25,16300,6.70679392097428,6.88561435343666,6.70679392097428,6.8342291716946,79303.0181435389,0.0,1.0
1995-05-22,32.38,32.5,32.38,32.5,2700,6.65540873923221,6.68007362646841,6.65540873923221,6.68007362646841,13136.0827599727,0.0,1.0
1995-05-23,32.88,32.88,32.5,32.5,8300,6.75817910271634,6.75817910271634,6.68007362646841,6.68007362646841,40381.2914473235,0.0,1.0
1995-05-24,33.25,33.25,32.88,32.88,5200,6.8342291716946,6.8342291716946,6.75817910271634,6.75817910271634,25299.12235254,0.0,1.0
1995-05-25,34.13,34.13,33.25,33.25,18200,7.01510501142667,7.01510501142667,6.8342291716946,6.8342291716946,88546.9282338901,0.0,1.0
1995-05-26,34.38,34.38,34.13,34.13,7900,7.06649019316873,7.06649019316873,7.01510501142667,7.01510501142667,38435.2051125128,0.0,1.0
1995-05-30,34.13,34.5,34.13,34.25,36300,7.01510501142667,7.09115508040492,7.01510501142667,7.03976989866286,176607.334884077,0.0,1.0
1995-05-31,34.5,34.5,34.0,34.0,12600,7.09115508040492,7.09115508040492,6.98838471692079,6.98838471692079,61301.7195465393,0.0,1.0
1995-06-01,34.0,34.25,34.0,34.25,7700,6.98838471692079,7.03976989866286,6.98838471692079,7.03976989866286,37462.1619451074,0.0,1.0
1995-06-02,34.0,34.13,34.0,34.0,4600,6.98838471692079,7.01510501142667,6.98838471692079,6.98838471692079,22379.9928503239,0.0,1.0
1995-06-05,34.13,34.25,34.0,34.0,6500,7.01510501142667,7.03976989866286,6.98838471692079,6.98838471692079,31623.902940675,0.0,1.0
1995-06-06,34.13,34.13,34.13,34.13,4100,7.01510501142667,7.01510501142667,7.01510501142667,7.01510501142667,19947.3849318104,0.0,1.0
1995-06-07,34.13,34.25,34.13,34.13,6600,7.01510501142667,7.03976989866286,7.01510501142667,7.01510501142667,32110.4245243777,0.0,1.0
1995-06-08,34.5,34.63,34.13,34.13,4500,7.09115508040492,7.1178753749108,7.01510501142667,7.01510501142667,21893.4712666212,0.0,1.0
1995-06-09,34.38,34.5,34.38,34.5,27500,7.06649019316873,7.09115508040492,7.06649019316873,7.09115508040492,133793.435518241,0.0,1.0
1995-06-12,34.63,34.75,34.38,34.38,6100,7.1178753749108,7.14254026214699,7.06649019316873,7.06649019316873,29677.8166058643,0.0,1.0
1995-06-13,33.88,34.5,33.88,34.5,40600,6.9637198296846,7.09115508040492,6.9637198296846,7.09115508040492,197527.762983293,0.0,1.0
1995-06-14,33.88,34.0,33.63,34.0,35900,6.9637198296846,6.98838471692079,6.91233464794254,6.98838471692079,174661.248549267,0.0,1.0
1995-06-15,34.13,34.38,33.75,33.75,29600,7.01510501142667,7.06649019316873,6.93699953517873,6.93699953517873,144010.388775997,0.0,1.0
1995-06-16,34.5,34.5,34.13,34.13,7800,7.09115508040492,7.09115508040492,7.01510501142667,7.01510501142667,37948.6835288101,0.0,1.0
1995-06-19,34.25,34.63,34.25,34.63,9600,7.03976989866286,7.1178753749108,7.03976989866286,7.1178753749108,46706.0720354585,0.0,1.0
1995-06-20,34.75,34.75,34.25,34.5,7800,7.14254026214699,7.14254026214699,7.03976989866286,7.09115508040492,37948.68352881,0.0,1.0
1995-06-21,34.38,35.0,34.38,35.0,6100,7.06649019316873,7.19392544388905,7.06649019316873,7.19392544388905,29677.8166058643,0.0,1.0
1995-06-22,34.38,34.5,34.38,34.5,900,7.06649019316873,7.09115508040492,7.06649019316873,7.09115508040492,4378.69425332424,0.0,1.0
1995-06-23,31.88,34.13,31.88,34.13,49500,6.55263837574809,7.01510501142667,6.55263837574809,7.01510501142667,240828.183932833,0.0,1.0
1995-06-26,32.63,32.63,31.38,31.63,14800,6.70679392097428,6.70679392097428,6.44986801226396,6.50125319400602,72005.1943879985,0.0,1.0
1995-06-27,33.25,33.38,32.88,32.88,12100,6.8342291716946,6.86094946620047,6.75817910271634,6.75817910271634,58869.1116280258,0.0,1.0
1995-06-28,33.0,33.25,33.0,33.25,2800,6.78284398995253,6.8342291716946,6.78284398995253,6.8342291716946,13622.6043436754,0.0,1.0
1995-06-29,32.88,33.0,32.88,33.0,4800,6.75817910271634,6.78284398995253,6.75817910271634,6.78284398995253,23353.0360177293,0.0,1.0
1995-06-30,33.13,33.38,32.88,32.88,3700,6.80956428445841,6.86094946620047,6.75817910271634,6.75817910271634,18001.2985969996,0.0,1.0
1995-07-03,33.13,33.13,33.13,33.13,200,6.80956428445841,6.80956428445841,6.80956428445841,6.80956428445841,973.043167405386,0.0,1.0
1995-07-05,32.5,33.0,32.5,33.0,4000,6.68007362646841,6.78284398995253,6.68007362646841,6.78284398995253,19460.8633481077,0.0,1.0
1995-07-06,33.0,33.0,32.5,32.5,15500,6.78284398995253,6.78284398995253,6.68007362646841,6.68007362646841,75410.8454739175,0.0,1.0
1995-07-07,34.25,34.25,33.0,33.13,84400,7.03976989866286,7.03976989866286,6.78284398995253,6.80956428445841,410624.216645073,0.0,1.0
1995-07-10,35.25,35.25,34.13,34.13,7200,7.24531062563112,7.24531062563112,7.01510501142667,7.01510501142667,35029.5540265939,0.0,1.0
1995-07-11,35.88,36.13,35.13,35.13,7700,7.37480128362112,7.42618646536318,7.22064573839493,7.22064573839493,37462.1619451074,0.0,1.0
1995-07-12,36.88,37.0,36.38,36.38,37300,7.58034201058938,7.60500689782557,7.47757164710525,7.47757164710525,181472.550721104,0.0,1.0
1995-07-13,37.5,37.5,37.0,37.0,7600,7.7077772613097,7.7077772613097,7.60500689782557,7.60500689782557,36975.6403614047,0.0,1.0
1995-07-14,37.13,37.75,37.13,37.25,5600,7.63172719233144,7.75916244305176,7.63172719233144,7.65639207956763,27245.2086873508,0.0,1.0
1995-07-17,37.5,37.63,37.13,37.13,14100,7.7077772613097,7.73449755581557,7.63172719233144,7.63172719233144,68599.5433020797,0.0,1.0
1995-07-18,39.75,39.88,37.75,37.75,110000,8.17024389698828,8.19696419149416,7.75916244305176,7.75916244305176,535173.742072962,0.0,1.0
1995-07-19,38.63,39.5,38.63,39.5,30800,7.94003828278383,8.11885871524622,7.94003828278383,8.11885871524622,149848.647780429,0.0,1.0
1995-07-20,38.88,38.88,38.38,38.63,63900,7.9914234645259,7.9914234645259,7.88865310104177,7.94003828278383,310887.291986021,0.0,1.0
1995-07-21,39.13,39.13,38.75,38.75,11900,8.04280864626796,8.04280864626796,7.96470317002002,7.96470317002002,57896.0684606205,0.0,1.0
1995-07-24,40.13,40.13,39.38,39.38,33200,8.24834937323622,8.24834937323622,8.09419382801003,8.09419382801003,161525.165789294,0.0,1.0
1995-07-25,41.25,42.25,40.38,40.38,22500,8.47855498744067,8.68409571440893,8.29973455497828,8.29973455497828,109467.356333106,0.0,1.0
1995-07-26,40.13,40.88,40.13,40.88,21500,8.24834937323622,8.40250491846241,8.24834937323622,8.40250491846241,104602.140496079,0.0,1.0
1995-07-27,40.13,40.13,39.5,40.13,15500,8.24834937323622,8.24834937323622,8.11885871524622,8.24834937323622,75410.8454739174,0.0,1.0
1995-07-28,40.0,40.25,40.0,40.0,3500,8.22162907873034,8.27301426047241,8.22162907873034,8.22162907873034,17028.2554295943,0.0,1.0
1995-07-31,40.13,40.38,40.0,40.0,6700,8.24834937323622,8.29973455497828,8.22162907873034,8.22162907873034,32596.9461080804,0.0,1.0
1995-08-01,40.13,40.25,40.13,40.25,11400,8.24834937323622,8.27301426047241,8.24834937323622,8.27301426047241,55463.460542107,0.0,1.0
1995-08-02,41.0,41.0,40.13,40.13,6300,8.4271698056986,8.4271698056986,8.24834937323622,8.24834937323622,30650.8597732697,0.0,1.0
1995-08-03,41.0,41.13,40.75,40.88,5400,8.4271698056986,8.45389010020448,8.37578462395654,8.40250491846241,26272.1655199454,0.0,1.0
1995-08-04,41.0,41.13,41.0,41.13,5600,8.4271698056986,8.45389010020448,8.4271698056986,8.45389010020448,27245.2086873508,0.0,1.0
1995-08-07,40.75,41.0,40.75,41.0,18300,8.37578462395654,8.4271698056986,8.37578462395654,8.4271698056986,89033.4498175928,0.0,1.0
1995-08-08,40.5,40.75,40.5,40.75,41700,8.32439944221447,8.37578462395654,8.32439944221447,8.37578462395654,202879.500404023,0.0,1.0
1995-08-09,40.38,40.5,40.38,40.5,1100,8.29973455497828,8.32439944221447,8.29973455497828,8.32439944221447,5351.73742072963,0.0,1.0
1995-08-10,39.5,40.13,39.25,40.13,13400,8.11885871524622,8.24834937323622,8.06747353350415,8.24834937323622,65193.8922161608,0.0,1.0
1995-08-11,39.75,39.88,39.5,39.5,3700,8.17024389698828,8.19696419149416,8.11885871524622,8.11885871524622,18001.2985969996,0.0,1.0
1995-08-14,39.75,39.75,39.5,39.63,62700,8.17024389698828,8.17024389698828,8.11885871524622,8.14557900975209,305049.032981589,0.0,1.0
1995-08-15,39.75,39.88,39.75,39.75,1800,8.17024389698828,8.19696419149416,8.17024389698828,8.17024389698828,8757.38850664847,0.0,1.0
1995-08-16,39.88,39.88,39.75,39.88,4300,8.19696419149416,8.19696419149416,8.17024389698828,8.19696419149416,20920.4280992158,0.0,1.0
1995-08-17,39.75,39.88,39.75,39.75,4700,8.17024389698828,8.19696419149416,8.17024389698828,8.17024389698828,22866.5144340266,0.0,1.0
1995-08-18,39.75,40.0,39.75,39.88,19800,8.17024389698828,8.22162907873034,8.17024389698828,8.19696419149416,96331.2735731332,0.0,1.0
1995-08-21,39.75,40.0,39.75,39.75,4200,8.17024389698828,8.22162907873034,8.17024389698828,8.17024389698828,20433.9065155131,0.0,1.0
1995-08-22,39.75,39.88,39.75,39.88,3800,8.17024389698828,8.19696419149416,8.17024389698828,8.19696419149416,18487.8201807023,0.0,1.0
1995-08-23,39.63,39.88,39.63,39.88,53900,8.14557900975209,8.19696419149416,8.14557900975209,8.19696419149416,262235.133615752,0.0,1.0
1995-08-24,40.25,40.25,39.63,39.63,7900,8.27301426047241,8.27301426047241,8.14557900975209,8.14557900975209,38435.2051125127,0.0,1.0
1995-08-25,40.25,40.25,40.13,40.25,2100,8.27301426047241,8.27301426047241,8.24834937323622,8.27301426047241,10216.9532577566,0.0,1.0
1995-08-28,40.0,40.13,39.75,40.13,5100,8.22162907873034,8.24834937323622,8.17024389698828,8.24834937323622,24812.6007688374,0.0,1.0
1995-08-29,39.63,39.88,39.63,39.88,15900,8.14557900975209,8.19696419149416,8.14557900975209,8.19696419149416,77356.9318087282,0.0,1.0
1995-08-30,39.63,39.63,39.63,39.63,3600,8.14557900975209,8.14557900975209,8.14557900975209,8.14557900975209,17514.7770132969,0.0,1.0
1995-08-31,39.75,39.88,39.63,39.63,13600,8.17024389698828,8.19696419149416,8.14557900975209,8.14557900975209,66166.9353835662,0.0,1.0
1995-09-01,39.38,39.75,39.38,39.63,43500,8.09419382801003,8.17024389698828,8.09419382801003,8.14557900975209,211636.888910671,0.0,1.0
1995-09-05,39.13,39.5,39.13,39.25,2900,8.04280864626796,8.11885871524622,8.04280864626796,8.06747353350415,14109.1259273781,0.0,1.0
1995-09-06,39.38,39.38,39.25,39.25,7000,8.09419382801003,8.09419382801003,8.06747353350415,8.06747353350415,34056.5108591885,0.0,1.0
1995-09-07,39.38,39.75,39.38,39.75,6800,8.09419382801003,8.17024389698828,8.09419382801003,8.17024389698828,33083.4676917831,0.0,1.0
1995-09-08,39.63,39.63,39.38,39.38,28900,8.14557900975209,8.14557900975209,8.09419382801003,8.09419382801003,140604.737690078,0.0,1.0
1995-09-11,39.63,39.63,39.5,39.5,1300,8.14557900975209,8.14557900975209,8.11885871524622,8.11885871524622,6324.78058813501,0.0,1.0
1995-09-12,39.38,40.0,39.38,39.63,21100,8.09419382801003,8.22162907873034,8.09419382801003,8.14557900975209,102656.054161268,0.0,1.0
1995-09-13,39.5,39.5,39.25,39.38,6400,8.11885871524622,8.11885871524622,8.06747353350415,8.09419382801003,31137.3813569723,0.0,1.0
1995-09-14,39.88,39.88,39.75,39.75,17000,8.19696419149416,8.19696419149416,8.17024389698828,8.17024389698828,82708.6692294577,0.0,1.0
1995-09-15,39.75,39.88,39.63,39.63,13200,8.17024389698828,8.19696419149416,8.14557900975209,8.14557900975209,64220.8490487555,0.0,1.0
1995-09-18,39.25,39.75,39.25,39.75,3800,8.06747353350415,8.17024389698828,8.06747353350415,8.17024389698828,18487.8201807023,0.0,1.0
1995-09-19,39.88,40.0,39.38,39.38,6700,8.19696419149416,8.22162907873034,8.09419382801003,8.09419382801003,32596.9461080804,0.0,1.0
1995-09-20,39.63,39.88,39.63,39.88,4900,8.14557900975209,8.19696419149416,8.14557900975209,8.19696419149416,23839.557601432,0.0,1.0
1995-09-21,39.88,39.88,39.5,39.63,23100,8.19696419149416,8.19696419149416,8.11885871524622,8.14557900975209,112386.485835322,0.0,1.0
1995-09-22,39.75,39.88,39.75,39.75,6200,8.17024389698828,8.19696419149416,8.17024389698828,8.17024389698828,30164.338189567,0.0,1.0
1995-09-25,40.13,40.13,40.0,40.0,1900,8.24834937323622,8.24834937323622,8.22162907873034,8.22162907873034,9243.91009035117,0.0,1.0
1995-09-26,40.75,40.75,40.0,40.0,13900,8.37578462395654,8.37578462395654,8.22162907873034,8.22162907873034,67626.5001346743,0.0,1.0
1995-09-27,40.13,40.75,40.13,40.75,8000,8.24834937323622,8.37578462395654,8.24834937323622,8.37578462395654,38921.7266962154,0.0,1.0
1995-09-28,40.13,40.25,40.13,40.13,2500,8.24834937323622,8.27301426047241,8.24834937323622,8.24834937323622,12163.0395925673,0.0,1.0
1995-09-29,40.38,40.38,39.88,39.88,6000,8.29973455497828,8.29973455497828,8.19696419149416,8.19696419149416,29191.2950221616,0.0,1.0
1995-10-02,40.38,40.38,40.25,40.25,11500,8.29973455497828,8.29973455497828,8.27301426047241,8.27301426047241,55949.9821258097,0.0,1.0
1995-10-03,40.38,40.38,40.38,40.38,5100,8.29973455497828,8.29973455497828,8.29973455497828,8.29973455497828,24812.6007688374,0.0,1.0
1995-10-04,40.5,40.5,40.38,40.38,6200,8.32439944221447,8.32439944221447,8.29973455497828,8.29973455497828,30164.338189567,0.0,1.0
1995-10-05,40.5,40.5,40.5,40.5,1000,8.32439944221447,8.32439944221447,8.32439944221447,8.32439944221447,4865.21583702693,0.0,1.0
1995-10-06,41.63,41.63,40.5,40.5,5700,8.55666046368861,8.55666046368861,8.32439944221447,8.32439944221447,27731.7302710535,0.0,1.0
1995-10-09,41.88,41.88,41.38,41.5,14900,8.60804564543067,8.60804564543067,8.50527528194654,8.52994016918273,72491.7159717013,0.0,1.0
1995-10-10,41.5,41.63,41.38,41.63,19600,8.52994016918273,8.55666046368861,8.50527528194654,8.55666046368861,95358.2304057279,0.0,1.0
1995-10-11,41.88,42.13,41.38,41.38,10600,8.60804564543067,8.65943082717274,8.50527528194654,8.50527528194654,51571.2878724855,0.0,1.0
1995-10-12,41.38,41.88,41.38,41.63,3800,8.50527528194654,8.60804564543067,8.50527528194654,8.55666046368861,18487.8201807023,0.0,1.0
1995-10-13,41.5,41.75,41.38,41.38,15200,8.52994016918273,8.5813253509248,8.50527528194654,8.50527528194654,73951.2807228094,0.0,1.0
1995-10-16,41.63,41.75,41.5,41.5,1200,8.55666046368861,8.5813253509248,8.52994016918273,8.52994016918273,5838.25900443231,0.0,1.0
1995-10-17,43.38,43.5,41.63,41.63,18200,8.91635673588306,8.94102162311925,8.55666046368861,8.55666046368861,88546.9282338901,0.0,1.0
1995-10-18,43.13,43.38,43.13,43.25,8500,8.864971554141,8.91635673588306,8.864971554141,8.88963644137718,41354.3346147289,0.0,1.0
1995-10-19,43.13,43.13,43.13,43.13,2200,8.864971554141,8.864971554141,8.864971554141,8.864971554141,10703.4748414592,0.0,1.0
1995-10-20,43.5,43.63,43.25,43.38,2300,8.94102162311925,8.96774191762512,8.88963644137718,8.91635673588306,11189.9964251619,0.0,1.0
1995-10-23,43.63,43.88,43.38,43.38,4700,8.96774191762512,9.01912709936719,8.91635673588306,8.91635673588306,22866.5144340266,0.0,1.0
1995-10-24,43.38,43.5,43.0,43.38,10200,8.91635673588306,8.94102162311925,8.83825125963512,8.91635673588306,49625.2015376747,0.0,1.0
1995-10-25,42.63,43.5,42.63,43.5,6100,8.76220119065687,8.94102162311925,8.76220119065687,8.94102162311925,29677.8166058643,0.0,1.0
1995-10-26,40.88,42.75,40.88,42.75,18200,8.40250491846241,8.78686607789306,8.40250491846241,8.78686607789306,88546.9282338902,0.0,1.0
1995-10-27,41.0,41.25,40.88,40.88,14400,8.4271698056986,8.47855498744067,8.40250491846241,8.40250491846241,70059.1080531878,0.0,1.0
1995-10-30,41.5,41.75,41.25,41.25,4200,8.52994016918273,8.5813253509248,8.47855498744067,8.47855498744067,20433.9065155131,0.0,1.0
1995-10-31,41.75,41.75,41.38,41.38,3500,8.5813253509248,8.5813253509248,8.50527528194654,8.50527528194654,17028.2554295943,0.0,1.0
1995-11-01,41.88,41.88,41.75,41.75,8700,8.60804564543067,8.60804564543067,8.5813253509248,8.5813253509248,42327.3777821343,0.0,1.0
1995-11-02,41.88,41.88,41.5,41.88,7300,8.60804564543067,8.60804564543067,8.52994016918273,8.60804564543067,35516.0756102966,0.0,1.0
1995-11-03,41.5,41.88,41.5,41.88,2100,8.52994016918273,8.60804564543067,8.52994016918273,8.60804564543067,10216.9532577566,0.0,1.0
1995-11-06,41.75,41.75,41.63,41.63,14700,8.5813253509248,8.5813253509248,8.55666046368861,8.55666046368861,71518.6728042959,0.0,1.0
1995-11-07,41.25,42.0,40.88,42.0,20500,8.47855498744067,8.63271053266686,8.40250491846241,8.63271053266686,99736.924659052,0.0,1.0
1995-11-08,41.38,41.63,41.25,41.25,14600,8.50527528194654,8.55666046368861,8.47855498744067,8.47855498744067,71032.1512205932,0.0,1.0
1995-11-09,41.38,41.38,41.25,41.38,11800,8.50527528194654,8.50527528194654,8.47855498744067,8.50527528194654,57409.5468769178,0.0,1.0
1995-11-10,41.25,41.38,41.13,41.25,1200,8.47855498744067,8.50527528194654,8.45389010020448,8.47855498744067,5838.25900443231,0.0,1.0
1995-11-13,41.0,41.25,41.0,41.25,1500,8.4271698056986,8.47855498744067,8.4271698056986,8.47855498744067,7297.8237555404,0.0,1.0
1995-11-14,41.0,41.0,40.88,40.88,300,8.4271698056986,8.4271698056986,8.40250491846241,8.40250491846241,1459.56475110808,0.0,1.0
1995-11-15,41.38,41.38,41.25,41.25,1400,8.50527528194654,8.50527528194654,8.47855498744067,8.47855498744067,6811.3021718377,0.0,1.0
1995-11-16,41.25,41.25,41.25,41.25,900,8.47855498744067,8.47855498744067,8.47855498744067,8.47855498744067,4378.69425332424,0.0,1.0
1995-11-17,41.88,41.88,41.13,41.13,5300,8.60804564543067,8.60804564543067,8.45389010020448,8.45389010020448,25785.6439362427,0.0,1.0
1995-11-20,42.13,42.13,41.5,41.63,6200,8.65943082717274,8.65943082717274,8.52994016918273,8.55666046368861,30164.338189567,0.0,1.0
1995-11-21,42.5,42.63,42.0,42.0,16600,8.73548089615099,8.76220119065687,8.63271053266686,8.63271053266686,80762.582894647,0.0,1.0
1995-11-22,42.63,42.63,42.38,42.5,3900,8.76220119065687,8.76220119065687,8.7108160089148,8.73548089615099,18974.341764405,0.0,1.0
1995-11-24,42.75,42.75,42.38,42.38,900,8.78686607789306,8.78686607789306,8.7108160089148,8.7108160089148,4378.69425332423,0.0,1.0
1995-11-27,43.38,43.38,42.5,42.63,3400,8.91635673588306,8.91635673588306,8.73548089615099,8.76220119065687,16541.7338458916,0.0,1.0
1995-11-28,44.0,44.0,43.38,43.38,9000,9.04379198660338,9.04379198660338,8.91635673588306,8.91635673588306,43786.9425332424,0.0,1.0
1995-11-29,44.38,44.38,43.88,43.88,10300,9.12189746285132,9.12189746285132,9.01912709936719,9.01912709936719,50111.7231213774,0.0,1.0
1995-11-30,44.88,45.0,44.38,44.5,71400,9.22466782633545,9.24933271357164,9.12189746285132,9.14656235008751,347376.410763723,0.0,1.0
1995-12-01,44.88,44.88,44.63,44.63,6100,9.22466782633545,9.22466782633545,9.17328264459338,9.17328264459338,29677.8166058643,0.0,1.0
1995-12-04,44.63,44.88,44.5,44.75,15200,9.17328264459338,9.22466782633545,9.14656235008751,9.19794753182957,73951.2807228094,0.0,1.0
1995-12-05,45.0,45.0,44.63,44.75,21100,9.24933271357164,9.24933271357164,9.17328264459338,9.19794753182957,102656.054161268,0.0,1.0
1995-12-06,45.5,45.5,45.25,45.25,17700,9.35210307705577,9.35210307705577,9.3007178953137,9.3007178953137,86114.3203153766,0.0,1.0
1995-12-07,45.13,45.25,45.0,45.25,2500,9.27605300807751,9.3007178953137,9.24933271357164,9.3007178953137,12163.0395925673,0.0,1.0
1995-12-08,44.88,45.13,44.75,45.13,9000,9.22466782633545,9.27605300807751,9.19794753182957,9.27605300807751,43786.9425332424,0.0,1.0
1995-12-11,45.25,45.5,44.75,44.88,12400,9.3007178953137,9.35210307705577,9.19794753182957,9.22466782633545,60328.6763791339,0.0,1.0
1995-12-12,45.5,45.5,45.5,45.5,2300,9.35210307705577,9.35210307705577,9.35210307705577,9.35210307705577,11189.9964251619,0.0,1.0
1995-12-13,44.63,45.5,44.5,45.5,21700,9.17328264459338,9.35210307705577,9.14656235008751,9.35210307705577,105575.183663484,0.0,1.0
1995-12-14,45.25,45.5,44.63,44.63,11900,9.3007178953137,9.35210307705577,9.17328264459338,9.17328264459338,57896.0684606205,0.0,1.0
1995-12-15,45.25,45.25,45.13,45.13,1400,9.3007178953137,9.3007178953137,9.27605300807751,9.27605300807751,6811.3021718377,0.0,1.0
1995-12-18,45.13,45.25,45.0,45.0,48700,9.27605300807751,9.3007178953137,9.24933271357164,9.24933271357164,236936.011263212,0.0,1.0
1995-12-19,45.13,45.13,45.0,45.13,40700,9.27605300807751,9.27605300807751,9.24933271357164,9.27605300807751,198014.284566996,0.0,1.0
1995-12-20,45.5,45.5,45.13,45.38,8400,9.35210307705577,9.35210307705577,9.27605300807751,9.32743818981958,40867.8130310262,0.0,1.0
1995-12-21,45.38,45.5,45.38,45.38,1300,9.32743818981958,9.35210307705577,9.32743818981958,9.32743818981958,6324.78058813501,0.0,1.0
1995-12-22,46.13,46.13,45.5,45.5,5400,9.48159373504577,9.48159373504577,9.35210307705577,9.35210307705577,26272.1655199454,0.0,1.0
1995-12-26,46.0,46.25,45.75,46.25,7600,9.4548734405399,9.50625862228196,9.40348825879783,9.50625862228196,36975.6403614047,0.0,1.0
1995-12-27,46.75,46.75,46.0,46.13,13200,9.60902898576609,9.60902898576609,9.4548734405399,9.48159373504577,64220.8490487555,0.0,1.0
1995-12-28,46.38,46.5,46.25,46.5,2000,9.53297891678783,9.55764380402403,9.50625862228196,9.55764380402403,9730.43167405387,0.0,1.0
1995-12-29,46.5,46.75,46.25,46.25,4500,9.55764380402403,9.60902898576609,9.50625862228196,9.50625862228196,21893.4712666212,0.0,1.0
1996-01-02,45.88,46.12,45.5,45.75,32600,9.43020855330371,9.47953832777609,9.35210307705577,9.40348825879783,158606.036287078,0.0,1.0
1996-01-03,45.88,46.12,45.75,46.12,9500,9.43020855330371,9.47953832777609,9.40348825879783,9.47953832777609,46219.5504517558,0.0,1.0
1996-01-04,45.875,46.125,45.5,45.75,3000,9.42918084966886,9.48056603141093,9.35210307705577,9.40348825879783,14595.6475110808,0.0,1.0
1996-01-05,45.875,46.125,45.75,46.125,434500,9.42918084966886,9.48056603141093,9.40348825879783,9.48056603141093,2113936.2811882,0.0,1.0
1996-01-08,45.0,45.12,45.0,45.12,700,9.24933271357164,9.27399760080783,9.24933271357164,9.27399760080783,3405.65108591885,0.0,1.0
1996-01-09,44.38,46.0,44.38,45.25,19600,9.12189746285132,9.4548734405399,9.12189746285132,9.3007178953137,95358.2304057278,0.0,1.0
1996-01-10,45.0,45.125,45.0,45.125,4500,9.24933271357164,9.27502530444267,9.24933271357164,9.27502530444267,21893.4712666212,0.0,1.0
1996-01-11,44.375,46.0,44.375,45.25,6200,9.12086975921648,9.4548734405399,9.12086975921648,9.3007178953137,30164.338189567,0.0,1.0
1996-01-12,44.125,44.625,44.125,44.625,13400,9.06948457747441,9.17225494095854,9.06948457747441,9.17225494095854,65193.8922161609,0.0,1.0
1996-01-15,46.75,47.12,46.0,46.0,13200,9.60902898576609,9.68507905474435,9.4548734405399,9.4548734405399,64220.8490487555,0.0,1.0
1996-01-16,47.38,47.38,46.75,47.0,16600,9.73851964375609,9.73851964375609,9.60902898576609,9.66041416750816,80762.5828946471,0.0,1.0
1996-01-17,46.75,47.125,46.0,46.0,42200,9.60902898576609,9.68610675837919,9.4548734405399,9.4548734405399,205312.108322536,0.0,1.0
1996-01-18,47.375,47.375,46.75,47.0,8800,9.73749194012125,9.73749194012125,9.60902898576609,9.66041416750816,42813.899365837,0.0,1.0
1996-01-19,47.75,48.25,47.5,47.5,4400,9.81456971273435,9.91734007621848,9.76318453099229,9.76318453099229,21406.9496829185,0.0,1.0
1996-01-22,48.0,48.25,47.88,48.25,2400,9.86595489447641,9.91734007621848,9.84129000724022,9.91734007621848,11676.5180088646,0.0,1.0
1996-01-23,48.12,48.25,48.12,48.12,13200,9.8906197817126,9.91734007621848,9.8906197817126,9.8906197817126,64220.8490487555,0.0,1.0
1996-01-24,48.0,48.25,47.875,48.25,34900,9.86595489447641,9.91734007621848,9.84026230360538,9.91734007621848,169796.03271224,0.0,1.0
1996-01-25,48.125,48.25,48.125,48.125,36000,9.89164748534745,9.91734007621848,9.89164748534745,9.89164748534745,175147.770132969,0.0,1.0
1996-01-26,47.375,48.125,47.25,48.125,516500,9.73749194012125,9.89164748534745,9.71179934925022,9.89164748534745,2512883.97982441,0.0,1.0
1996-01-29,47.12,47.25,46.88,46.88,6700,9.68507905474435,9.71179934925022,9.63574928027196,9.63574928027196,32596.9461080804,0.0,1.0
1996-01-30,46.25,47.0,46.25,47.0,7900,9.50625862228196,9.66041416750816,9.50625862228196,9.66041416750816,38435.2051125128,0.0,1.0
1996-01-31,47.125,47.25,46.875,46.875,5300,9.68610675837919,9.71179934925022,9.63472157663712,9.63472157663712,25785.6439362427,0.0,1.0
1996-02-01,46.25,47.0,46.25,47.0,21200,9.50625862228196,9.66041416750816,9.50625862228196,9.66041416750816,103142.575744971,0.0,1.0
1996-02-02,45.25,45.5,45.25,45.5,14100,9.3007178953137,9.35210307705577,9.3007178953137,9.35210307705577,68599.5433020797,0.0,1.0
1996-02-05,43.375,45.25,43.375,45.25,19400,8.91532903224822,9.3007178953137,8.91532903224822,9.3007178953137,94385.1872383224,0.0,1.0
1996-02-06,43.875,44.0,43.125,43.125,10300,9.01809939573235,9.04379198660338,8.86394385050615,8.86394385050615,50111.7231213774,0.0,1.0
1996-02-07,45.5,45.5,44.0,44.0,75400,9.35210307705577,9.35210307705577,9.04379198660338,9.04379198660338,366837.27411183,0.0,1.0
1996-02-08,46.375,46.5,45.5,45.5,18100,9.53195121315299,9.55764380402403,9.35210307705577,9.35210307705577,88060.4066501875,0.0,1.0
1996-02-09,44.25,46.125,44.25,46.125,69500,9.09517716834544,9.48056603141093,9.09517716834544,9.48056603141093,338132.500673372,0.0,1.0
1996-02-12,45.125,45.25,44.375,44.375,16500,9.27502530444267,9.3007178953137,9.12086975921648,9.12086975921648,80276.0613109444,0.0,1.0
1996-02-13,44.75,44.75,44.25,44.25,5900,9.37060174248291,9.37060174248291,9.26590228167305,9.26590228167305,28175.8853119332,0.84,1.0
1996-02-14,46.125,46.25,45.125,45.125,25500,9.65852525971004,9.68470012491251,9.44912633809031,9.44912633809031,121777.131432932,0.0,1.0
1996-02-15,46.5,46.5,46.25,46.25,4600,9.73704985531744,9.73704985531744,9.68470012491251,9.68470012491251,21967.6393957445,0.0,1.0
1996-02-16,46.5,46.625,46.375,46.375,3600,9.73704985531744,9.7632247205199,9.71087499011497,9.71087499011497,17192.0656140609,0.0,1.0
1996-02-20,46.0,46.375,45.875,46.25,43900,9.63235039450757,9.71087499011497,9.60617552930511,9.68470012491251,209647.68901591,0.0,1.0
1996-02-21,46.125,46.125,46.0,46.0,3200,9.65852525971004,9.65852525971004,9.63235039450757,9.63235039450757,15281.8361013875,0.0,1.0
1996-02-22,46.25,46.375,46.0,46.375,7100,9.68470012491251,9.71087499011497,9.63235039450757,9.71087499011497,33906.5738499535,0.0,1.0
1996-02-23,47.5,47.5,46.5,46.5,25800,9.94644877693717,9.94644877693717,9.73704985531744,9.73704985531744,123209.803567437,0.0,1.0
1996-02-26,48.0,48.0,47.5,47.5,19300,10.051148237747,10.051148237747,9.94644877693717,9.94644877693717,92168.5739864937,0.0,1.0
1996-02-27,48.875,48.875,48.5,48.5,25800,10.2343722941643,10.2343722941643,10.1558476985569,10.1558476985569,123209.803567437,0.0,1.0
1996-02-28,49.25,49.5,49.125,49.125,9700,10.3128968897717,10.3652466201766,10.2867220245692,10.2867220245692,46323.0656823309,0.0,1.0
1996-02-29,49.875,50.0,49.375,49.375,38300,10.443771215784,10.4699460809865,10.3390717549742,10.3390717549742,182904.475838482,0.0,1.0
1996-03-01,50.5,50.5,49.62,49.75,18600,10.5746455417964,10.5746455417964,10.390374490771,10.4175963505816,88825.6723393145,0.0,1.0
1996-03-04,50.0,50.25,49.88,50.25,62100,10.4699460809865,10.5222958113914,10.4448182103921,10.5222958113914,296563.131842551,0.0,1.0
1996-03-05,50.25,50.25,50.0,50.0,12400,10.5222958113914,10.5222958113914,10.4699460809865,10.4699460809865,59217.1148928767,0.0,1.0
1996-03-06,50.0,50.25,49.875,50.25,43400,10.4699460809865,10.5222958113914,10.443771215784,10.5222958113914,207259.902125068,0.0,1.0
1996-03-07,50.25,50.25,50.0,50.0,19000,10.5222958113914,10.5222958113914,10.4699460809865,10.4699460809865,90735.9018519885,0.0,1.0
1996-03-08,51.0,51.0,49.875,49.875,50100,10.6793450026062,10.6793450026062,10.443771215784,10.443771215784,239256.246462349,0.0,1.0
1996-03-11,50.25,50.5,50.0,50.0,26600,10.5222958113914,10.5746455417964,10.4699460809865,10.4699460809865,127030.262592784,0.0,1.0
1996-03-12,50.25,50.38,50.0,50.38,53400,10.5222958113914,10.549517671202,10.4699460809865,10.549517671202,255015.639941905,0.0,1.0
1996-03-13,50.25,50.5,50.0,50.0,10900,10.5222958113914,10.5746455417964,10.4699460809865,10.4699460809865,52053.7542203513,0.0,1.0
1996-03-14,50.25,50.375,50.0,50.25,16000,10.5222958113914,10.5484706765939,10.4699460809865,10.5222958113914,76409.1805069377,0.0,1.0
1996-03-15,50.0,50.125,50.0,50.0,4600,10.4699460809865,10.496120946189,10.4699460809865,10.4699460809865,21967.6393957445,0.0,1.0
1996-03-18,50.0,50.25,50.0,50.0,57800,10.4699460809865,10.5222958113914,10.4699460809865,10.4699460809865,276028.164581312,0.0,1.0
1996-03-19,50.0,50.25,50.0,50.0,8600,10.4699460809865,10.5222958113914,10.4699460809865,10.4699460809865,41069.9345224789,0.0,1.0
1996-03-20,50.0,50.25,50.0,50.0,42700,10.4699460809865,10.5222958113914,10.4699460809865,10.4699460809865,203917.000477889,0.0,1.0
1996-03-21,50.0,50.25,50.0,50.0,24700,10.4699460809865,10.5222958113914,10.4699460809865,10.4699460809865,117956.672407585,0.0,1.0
1996-03-22,50.0,50.25,50.0,50.0,5200,10.4699460809865,10.5222958113914,10.4699460809865,10.4699460809865,24832.9836647547,0.0,1.0
1996-03-25,50.12,50.25,50.0,50.0,28000,10.4950739515809,10.5222958113914,10.4699460809865,10.4699460809865,133716.06588714,0.0,1.0
1996-03-26,49.62,50.0,49.62,50.0,37100,10.390374490771,10.4699460809865,10.390374490771,10.4699460809865,177173.787300461,0.0,1.0
1996-03-27,50.125,50.25,50.0,50.0,8400,10.496120946189,10.5222958113914,10.4699460809865,10.4699460809865,40114.819766142,0.0,1.0
1996-03-28,49.625,50.0,49.625,50.0,7000,10.3914214853791,10.4699460809865,10.3914214853791,10.4699460809865,33429.0164717851,0.0,1.0
1996-03-29,49.125,49.625,49.125,49.625,7900,10.2867220245692,10.3914214853791,10.2867220245692,10.3914214853791,37727.0328753005,0.0,1.0
1996-04-01,49.12,49.5,49.12,49.5,7100,10.2856750299611,10.3652466201766,10.2856750299611,10.3652466201766,33906.5738499536,0.0,1.0
1996-04-02,49.125,49.5,49.125,49.5,230900,10.2867220245692,10.3652466201766,10.2867220245692,10.3652466201766,1102679.98619075,0.0,1.0
1996-04-03,48.75,49.125,48.75,49.125,8000,10.2081974289618,10.2867220245692,10.2081974289618,10.2867220245692,38204.5902534689,0.0,1.0
1996-04-04,48.125,48.5,48.0,48.5,8300,10.0773231029495,10.1558476985569,10.051148237747,10.1558476985569,39637.2623879738,0.0,1.0
1996-04-08,49.38,49.38,48.75,48.75,9400,10.3401187495823,10.3401187495823,10.2081974289618,10.2081974289618,44890.3935478256,0.0,1.0
1996-04-09,49.375,49.375,48.75,48.75,17000,10.3390717549742,10.3390717549742,10.2081974289618,10.2081974289618,81184.7542886208,0.0,1.0
1996-04-10,48.875,49.125,48.75,49.125,37500,10.2343722941643,10.2867220245692,10.2081974289618,10.2867220245692,179084.016813135,0.0,1.0
1996-04-11,49.625,49.75,48.875,48.875,12900,10.3914214853791,10.4175963505816,10.2343722941643,10.2343722941643,61604.9017837183,0.0,1.0
1996-04-12,49.125,49.5,49.125,49.375,3800,10.2867220245692,10.3652466201766,10.2867220245692,10.3390717549742,18147.1803703977,0.0,1.0
1996-04-15,49.38,49.38,49.0,49.0,2200,10.3401187495823,10.3401187495823,10.2605471593668,10.2605471593668,10506.2623197039,0.0,1.0
1996-04-16,49.375,49.375,49.0,49.0,8800,10.3390717549742,10.3390717549742,10.2605471593668,10.2605471593668,42025.0492788155,0.0,1.0
1996-04-17,49.625,49.75,49.25,49.25,5700,10.3914214853791,10.4175963505816,10.3128968897717,10.3128968897717,27220.7705555965,0.0,1.0
1996-04-18,49.875,49.875,49.625,49.625,600,10.443771215784,10.443771215784,10.3914214853791,10.3914214853791,2865.34426901016,0.0,1.0
1996-04-19,49.75,49.75,49.75,49.75,12900,10.4175963505816,10.4175963505816,10.4175963505816,10.4175963505816,61604.9017837181,0.0,1.0
1996-04-22,51.5,51.5,50.75,50.75,5400,10.7840444634161,10.7840444634161,10.6269952722013,10.6269952722013,25788.0984210914,0.0,1.0
1996-04-23,51.5,51.5,50.75,50.75,18400,10.7840444634161,10.7840444634161,10.6269952722013,10.6269952722013,87870.557582978,0.0,1.0
1996-04-24,53.25,53.25,51.5,51.5,20700,11.1504925762506,11.1504925762506,10.7840444634161,10.7840444634161,98854.3772808505,0.0,1.0
1996-04-25,54.75,54.875,53.5,53.5,9800,11.4645909586802,11.4907658238827,11.2028423066555,11.2028423066555,46800.6230604993,0.0,1.0
1996-04-26,55.375,55.5,55.0,55.0,4100,11.5954652846925,11.621640149895,11.5169406890851,11.5169406890851,19579.8525049028,0.0,1.0
1996-04-29,55.5,55.5,55.38,55.5,1800,11.621640149895,11.621640149895,11.5965122793006,11.621640149895,8596.03280703047,0.0,1.0
1996-04-30,55.5,55.5,55.375,55.5,15900,11.621640149895,11.621640149895,11.5954652846925,11.621640149895,75931.6231287692,0.0,1.0
1996-05-01,55.375,55.5,55.0,55.5,600,11.5954652846925,11.621640149895,11.5169406890851,11.621640149895,2865.34426901017,0.0,1.0
1996-05-02,56.12,56.25,55.38,55.38,12000,11.7514674812992,11.7786893411098,11.5965122793006,11.5965122793006,57306.8853802033,0.0,1.0
1996-05-03,55.375,55.375,55.25,55.25,800,11.5954652846925,11.5954652846925,11.5692904194901,11.5692904194901,3820.45902534689,0.0,1.0
1996-05-06,56.0,56.0,56.0,56.0,1100,11.7263396107049,11.7263396107049,11.7263396107049,11.7263396107049,5253.13115985194,0.0,1.0
1996-05-07,56.0,56.0,55.62,56.0,9200,11.7263396107049,11.7263396107049,11.6467680204894,11.7263396107049,43935.278791489,0.0,1.0
1996-05-08,56.0,56.0,56.0,56.0,14100,11.7263396107049,11.7263396107049,11.7263396107049,11.7263396107049,67335.5903217385,0.0,1.0
1996-05-09,56.0,56.0,55.625,56.0,6300,11.7263396107049,11.7263396107049,11.6478150150975,11.7263396107049,30086.1148246066,0.0,1.0
1996-05-10,56.5,56.875,56.0,56.0,9900,11.8310390715147,11.9095636671221,11.7263396107049,11.7263396107049,47278.1804386677,0.0,1.0
1996-05-13,57.0,57.12,57.0,57.0,34600,11.9357385323246,11.960866402919,11.9357385323246,11.9357385323246,165234.852846252,0.0,1.0
1996-05-14,57.12,57.12,57.0,57.12,1300,11.960866402919,11.960866402919,11.9357385323246,11.960866402919,6208.24591618866,0.0,1.0
1996-05-15,57.0,57.125,57.0,57.0,4700,11.9357385323246,11.9619133975271,11.9357385323246,11.9357385323246,22445.1967739129,0.0,1.0
1996-05-16,57.125,57.125,57.0,57.125,2400,11.9619133975271,11.9619133975271,11.9357385323246,11.9619133975271,11461.3770760406,0.0,1.0
1996-05-17,57.75,57.75,57.125,57.125,34200,12.0927877235394,12.0927877235394,11.9619133975271,11.9619133975271,163324.623333579,0.0,1.0
1996-05-20,57.0,58.0,57.0,58.0,4900,11.9357385323246,12.1451374539443,11.9357385323246,12.1451374539443,23400.3115302496,0.0,1.0
1996-05-21,56.5,57.12,56.25,57.0,11900,11.8310390715147,11.960866402919,11.7786893411098,11.9357385323246,56829.328002035,0.0,1.0
1996-05-22,57.0,58.0,57.0,58.0,10800,11.9357385323246,12.1451374539443,11.9357385323246,12.1451374539443,51576.1968421828,0.0,1.0
1996-05-23,56.5,57.125,56.25,57.0,62600,11.8310390715147,11.9619133975271,11.7786893411098,11.9357385323246,298950.918733394,0.0,1.0
1996-05-24,57.125,57.5,57.125,57.375,500,11.9619133975271,12.0404379931345,11.9619133975271,12.014263127932,2387.78689084179,0.0,1.0
1996-05-28,57.25,57.38,57.0,57.0,5700,11.9880882627295,12.0153101225401,11.9357385323246,11.9357385323246,27220.7705555966,0.0,1.0
1996-05-29,57.12,57.12,56.62,57.0,18500,11.960866402919,11.960866402919,11.8561669421091,11.9357385323246,88348.1149611463,0.0,1.0
1996-05-30,57.25,57.375,57.0,57.0,24600,11.9880882627295,12.014263127932,11.9357385323246,11.9357385323246,117479.115029417,0.0,1.0
1996-05-31,57.125,57.125,56.625,57.0,1600,11.9619133975271,11.9619133975271,11.8572139367172,11.9357385323246,7640.91805069373,0.0,1.0
1996-06-03,57.0,57.25,57.0,57.25,600,11.9357385323246,11.9880882627295,11.9357385323246,11.9880882627295,2865.34426901016,0.0,1.0
1996-06-04,57.0,57.25,57.0,57.25,1600,11.9357385323246,11.9880882627295,11.9357385323246,11.9880882627295,7640.91805069375,0.0,1.0
1996-06-05,57.0,57.125,57.0,57.0,3900,11.9357385323246,11.9619133975271,11.9357385323246,11.9357385323246,18624.737748566,0.0,1.0
1996-06-06,56.375,57.0,56.375,57.0,4400,11.8048642063123,11.9357385323246,11.8048642063123,11.9357385323246,21012.5246394078,0.0,1.0
1996-06-07,56.125,56.375,56.125,56.25,1300,11.7525144759073,11.8048642063123,11.7525144759073,11.7786893411098,6208.24591618869,0.0,1.0
1996-06-10,56.38,56.38,56.0,56.0,5400,11.8059112009204,11.8059112009204,11.7263396107049,11.7263396107049,25788.0984210913,0.0,1.0
1996-06-11,57.0,57.0,56.12,56.12,7200,11.9357385323246,11.9357385323246,11.7514674812992,11.7514674812992,34384.1312281219,0.0,1.0
1996-06-12,57.0,57.0,56.125,56.125,600,11.9357385323246,11.9357385323246,11.7525144759073,11.7525144759073,2865.34426901016,0.0,1.0
1996-06-13,56.75,56.75,56.75,56.75,1700,11.8833888019197,11.8833888019197,11.8833888019197,11.8833888019197,8118.47542886209,0.0,1.0
1996-06-14,56.875,56.875,56.75,56.75,2000,11.9095636671221,11.9095636671221,11.8833888019197,11.8833888019197,9551.14756336722,0.0,1.0
1996-06-17,56.0,56.5,56.0,56.38,27900,11.7263396107049,11.8310390715147,11.7263396107049,11.8059112009204,133238.508508972,0.0,1.0
1996-06-18,56.0,56.5,56.0,56.0,13600,11.7263396107049,11.8310390715147,11.7263396107049,11.7263396107049,64947.8034308967,0.0,1.0
1996-06-19,56.125,56.5,56.0,56.0,1900,11.7525144759073,11.8310390715147,11.7263396107049,11.7263396107049,9073.59018519886,0.0,1.0
1996-06-20,56.0,56.0,55.875,56.0,3800,11.7263396107049,11.7263396107049,11.7001647455024,11.7263396107049,18147.1803703976,0.0,1.0
1996-06-21,56.25,56.25,55.875,55.875,1600,11.7786893411098,11.7786893411098,11.7001647455024,11.7001647455024,7640.91805069375,0.0,1.0
1996-06-24,56.38,56.62,56.12,56.12,4800,11.8059112009204,11.8561669421091,11.7514674812992,11.7514674812992,22922.7541520812,0.0,1.0
1996-06-25,56.375,56.625,56.125,56.125,5500,11.8048642063123,11.8572139367172,11.7525144759073,11.7525144759073,26265.6557992597,0.0,1.0
1996-06-26,56.125,56.625,56.0,56.625,6900,11.7525144759073,11.8572139367172,11.7263396107049,11.8572139367172,32951.4590936169,0.0,1.0
1996-06-27,56.75,56.875,56.125,56.125,11900,11.8833888019197,11.9095636671221,11.7525144759073,11.7525144759073,56829.3280020346,0.0,1.0
1996-06-28,56.75,56.875,56.625,56.75,4200,11.8833888019197,11.9095636671221,11.8572139367172,11.8833888019197,20057.409883071,0.0,1.0
1996-07-01,55.38,56.38,55.38,56.38,105900,11.5965122793006,11.8059112009204,11.5965122793006,11.8059112009204,505733.263480294,0.0,1.0
1996-07-02,54.62,55.0,54.5,55.0,6000,11.4373690988696,11.5169406890851,11.4122412282753,11.5169406890851,28653.4426901017,0.0,1.0
1996-07-03,55.375,56.375,55.375,56.375,3700,11.5954652846925,11.8048642063123,11.5954652846925,11.8048642063123,17669.6229922294,0.0,1.0
1996-07-05,54.125,54.5,54.0,54.5,5000,11.3337166326679,11.4122412282753,11.3075417674654,11.4122412282753,23877.8689084179,0.0,1.0
1996-07-08,54.25,54.25,53.75,53.75,7800,11.3598914978703,11.3598914978703,11.2551920370605,11.2551920370605,37249.4754971322,0.0,1.0
1996-07-09,54.12,54.25,54.12,54.25,800,11.3326696380598,11.3598914978703,11.3326696380598,11.3598914978703,3820.45902534687,0.0,1.0
1996-07-10,54.25,54.25,53.75,53.75,7500,11.3598914978703,11.3598914978703,11.2551920370605,11.2551920370605,35816.8033626271,0.0,1.0
1996-07-11,54.125,54.25,54.125,54.25,3300,11.3337166326679,11.3598914978703,11.3337166326679,11.3598914978703,15759.3934795558,0.0,1.0
1996-07-12,54.375,54.375,54.125,54.125,1800,11.3860663630728,11.3860663630728,11.3337166326679,11.3337166326679,8596.03280703048,0.0,1.0
1996-07-15,54.5,54.75,54.5,54.62,14100,11.4122412282753,11.4645909586802,11.4122412282753,11.4373690988696,67335.5903217385,0.0,1.0
1996-07-16,52.75,54.5,52.75,54.5,74600,11.0457931154408,11.4122412282753,11.0457931154408,11.4122412282753,356257.804113595,0.0,1.0
1996-07-17,54.5,54.75,54.5,54.625,19300,11.4122412282753,11.4645909586802,11.4122412282753,11.4384160934777,92168.5739864932,0.0,1.0
1996-07-18,52.75,54.5,52.75,54.5,4200,11.0457931154408,11.4122412282753,11.0457931154408,11.4122412282753,20057.409883071,0.0,1.0
1996-07-19,52.75,53.0,52.5,52.625,18400,11.0457931154408,11.0981428458457,10.9934433850358,11.0196182502383,87870.5575829778,0.0,1.0
1996-07-22,53.75,53.75,53.5,53.75,6800,11.2551920370605,11.2551920370605,11.2028423066555,11.2551920370605,32473.9017154484,0.0,1.0
1996-07-23,53.0,53.88,53.0,53.62,35700,11.0981428458457,11.282413896871,11.0981428458457,11.2279701772499,170487.984006104,0.0,1.0
1996-07-24,53.75,53.75,53.5,53.75,9800,11.2551920370605,11.2551920370605,11.2028423066555,11.2551920370605,46800.6230604992,0.0,1.0
1996-07-25,53.0,53.875,53.0,53.625,2200,11.0981428458457,11.2813669022629,11.0981428458457,11.229017171858,10506.2623197039,0.0,1.0
1996-07-26,52.375,53.0,52.375,53.0,3100,10.9672685198334,11.0981428458457,10.9672685198334,11.0981428458457,14804.2787232191,0.0,1.0
1996-07-29,51.88,52.5,51.88,52.5,11800,10.8636160536316,10.9934433850358,10.8636160536316,10.9934433850358,56351.7706238663,0.0,1.0
1996-07-30,50.62,52.0,50.62,52.0,6400,10.5997734123907,10.888743924226,10.5997734123907,10.888743924226,30563.6722027751,0.0,1.0
1996-07-31,51.875,52.5,51.875,52.5,8000,10.8625690590235,10.9934433850358,10.8625690590235,10.9934433850358,38204.5902534687,0.0,1.0
1996-08-01,50.625,52.0,50.625,52.0,3000,10.6008204069988,10.888743924226,10.6008204069988,10.888743924226,14326.7213450508,0.0,1.0
1996-08-02,52.75,53.0,52.0,52.0,18900,11.0457931154408,11.0981428458457,10.888743924226,10.888743924226,90258.3444738195,0.0,1.0
1996-08-05,52.75,52.88,52.62,52.88,1600,11.0457931154408,11.0730149752513,11.0185712556302,11.0730149752513,7640.91805069372,0.0,1.0
1996-08-06,52.88,53.0,52.75,53.0,2900,11.0730149752513,11.0981428458457,11.0457931154408,11.0981428458457,13849.1639668824,0.0,1.0
1996-08-07,52.75,52.875,52.625,52.875,4600,11.0457931154408,11.0719679806432,11.0196182502383,11.0719679806432,21967.6393957444,0.0,1.0
1996-08-08,52.875,53.0,52.75,53.0,2000,11.0719679806432,11.0981428458457,11.0457931154408,11.0981428458457,9551.1475633672,0.0,1.0
1996-08-09,52.75,52.875,52.5,52.75,1700,11.0457931154408,11.0719679806432,10.9934433850358,11.0457931154408,8118.47542886208,0.0,1.0
1996-08-12,52.88,52.88,52.75,52.88,1200,11.0730149752513,11.0730149752513,11.0457931154408,11.0730149752513,5730.68853802032,0.0,1.0
1996-08-13,52.5,52.75,52.5,52.62,4500,10.9934433850358,11.0457931154408,10.9934433850358,11.0185712556302,21490.0820175762,0.0,1.0
1996-08-14,52.875,52.875,52.75,52.875,1400,11.0719679806432,11.0719679806432,11.0457931154408,11.0719679806432,6685.80329435704,0.0,1.0
1996-08-15,52.5,52.75,52.5,52.625,3300,10.9934433850358,11.0457931154408,10.9934433850358,11.0196182502383,15759.3934795559,0.0,1.0
1996-08-16,52.375,52.5,52.375,52.375,4200,10.9672685198334,10.9934433850358,10.9672685198334,10.9672685198334,20057.409883071,0.0,1.0
1996-08-19,52.5,52.88,52.25,52.88,3700,10.9934433850358,11.0730149752513,10.9410936546309,11.0730149752513,17669.6229922293,0.0,1.0
1996-08-20,52.38,52.38,52.38,52.38,3300,10.9683155144414,10.9683155144414,10.9683155144414,10.9683155144414,15759.3934795559,0.0,1.0
1996-08-21,52.5,52.875,52.25,52.875,10600,10.9934433850358,11.0719679806432,10.9410936546309,11.0719679806432,50621.0820858462,0.0,1.0
1996-08-22,52.375,52.375,52.375,52.375,23000,10.9672685198334,10.9672685198334,10.9672685198334,10.9672685198334,109838.196978722,0.0,1.0
1996-08-23,52.375,52.375,52.125,52.25,8200,10.9672685198334,10.9672685198334,10.9149187894284,10.9410936546309,39159.7050098053,0.0,1.0
1996-08-26,51.88,51.88,51.88,51.88,600,10.8636160536316,10.8636160536316,10.8636160536316,10.8636160536316,2865.34426901015,0.0,1.0
1996-08-27,52.25,52.25,52.25,52.25,1100,10.9410936546309,10.9410936546309,10.9410936546309,10.9410936546309,5253.13115985195,0.0,1.0
1996-08-28,51.875,51.875,51.875,51.875,5100,10.8625690590235,10.8625690590235,10.8625690590235,10.8625690590235,24355.4262865863,0.0,1.0
1996-08-29,52.25,52.25,52.25,52.25,8100,10.9410936546309,10.9410936546309,10.9410936546309,10.9410936546309,38682.1476316371,0.0,1.0
1996-08-30,52.75,52.75,52.0,52.0,100,11.0457931154408,11.0457931154408,10.888743924226,10.888743924226,477.557378168357,0.0,1.0
1996-09-03,53.25,53.25,53.25,53.25,5600,11.1504925762506,11.1504925762506,11.1504925762506,11.1504925762506,26743.2131774282,0.0,1.0
1996-09-04,53.25,53.25,53.25,53.25,0,11.1504925762506,11.1504925762506,11.1504925762506,11.1504925762506,0,0.0,1.0
1996-09-05,53.38,53.75,53.38,53.75,9700,11.1777144360612,11.2551920370605,11.1777144360612,11.2551920370605,46323.0656823308,0.0,1.0
1996-09-06,53.375,53.75,53.375,53.75,15400,11.1766674414531,11.2551920370605,11.1766674414531,11.2551920370605,73543.8362379272,0.0,1.0
1996-09-09,53.12,53.12,53.12,53.12,1100,11.1232707164401,11.1232707164401,11.1232707164401,11.1232707164401,5253.13115985193,0.0,1.0
1996-09-10,53.125,53.125,53.125,53.125,12500,11.1243177110481,11.1243177110481,11.1243177110481,11.1243177110481,59694.6722710452,0.0,1.0
1996-09-11,54.25,54.25,53.125,53.125,38600,11.3598914978703,11.3598914978703,11.1243177110481,11.1243177110481,184337.147972987,0.0,1.0
1996-09-12,53.375,54.125,53.375,54.125,700,11.1766674414531,11.3337166326679,11.1766674414531,11.3337166326679,3342.90164717851,0.0,1.0
1996-09-13,52.875,53.25,52.875,53.25,5800,11.0719679806432,11.1504925762506,11.0719679806432,11.1504925762506,27698.3279337649,0.0,1.0
1996-09-16,54.62,54.62,54.12,54.25,2400,11.4373690988696,11.4373690988696,11.3326696380598,11.3598914978703,11461.3770760407,0.0,1.0
1996-09-17,54.625,54.625,54.125,54.125,2800,11.4384160934777,11.4384160934777,11.3337166326679,11.3337166326679,13371.6065887141,0.0,1.0
1996-09-18,55.25,55.25,55.0,55.25,7200,11.5692904194901,11.5692904194901,11.5169406890851,11.5692904194901,34384.1312281218,0.0,1.0
1996-09-19,55.875,55.875,55.125,55.375,3800,11.7001647455024,11.7001647455024,11.5431155542876,11.5954652846925,18147.1803703977,0.0,1.0
1996-09-20,56.375,56.5,56.0,56.0,1300,11.8048642063123,11.8310390715147,11.7263396107049,11.7263396107049,6208.24591618866,0.0,1.0
1996-09-23,56.38,56.38,56.38,56.38,300,11.8059112009204,11.8059112009204,11.8059112009204,11.8059112009204,1432.67213450507,0.0,1.0
1996-09-24,56.375,56.375,56.375,56.375,4500,11.8048642063123,11.8048642063123,11.8048642063123,11.8048642063123,21490.0820175761,0.0,1.0
1996-09-25,56.5,56.625,56.5,56.625,4800,11.8310390715147,11.8572139367172,11.8310390715147,11.8572139367172,22922.7541520813,0.0,1.0
1996-09-26,56.75,56.75,56.75,56.75,1400,11.8833888019197,11.8833888019197,11.8833888019197,11.8833888019197,6685.80329435702,0.0,1.0
1996-09-27,57.0,57.0,56.875,56.875,19100,11.9357385323246,11.9357385323246,11.9095636671221,11.9095636671221,91213.4592301567,0.0,1.0
1996-09-30,56.12,57.0,56.12,57.0,15900,11.7514674812992,11.9357385323246,11.7514674812992,11.9357385323246,75931.6231287694,0.0,1.0
1996-10-01,56.125,57.0,56.125,57.0,5300,11.7525144759073,11.9357385323246,11.7525144759073,11.9357385323246,25310.5410429231,0.0,1.0
1996-10-02,55.25,55.38,55.12,55.38,8200,11.5692904194901,11.5965122793006,11.5420685596795,11.5965122793006,39159.7050098054,0.0,1.0
1996-10-03,55.375,55.875,55.25,55.875,1100,11.5954652846925,11.7001647455024,11.5692904194901,11.7001647455024,5253.13115985197,0.0,1.0
1996-10-04,55.25,55.375,55.125,55.375,17300,11.5692904194901,11.5954652846925,11.5431155542876,11.5954652846925,82617.426423126,0.0,1.0
1996-10-07,55.12,55.75,55.12,55.75,14900,11.5420685596795,11.6739898802999,11.5420685596795,11.6739898802999,71156.0493470856,0.0,1.0
1996-10-08,55.25,55.38,55.25,55.25,7800,11.5692904194901,11.5965122793006,11.5692904194901,11.5692904194901,37249.475497132,0.0,1.0
1996-10-09,55.125,55.75,55.125,55.75,1300,11.5431155542876,11.6739898802999,11.5431155542876,11.6739898802999,6208.24591618868,0.0,1.0
1996-10-10,55.25,55.375,55.25,55.25,5500,11.5692904194901,11.5954652846925,11.5692904194901,11.5692904194901,26265.6557992597,0.0,1.0
1996-10-11,55.25,55.375,55.25,55.375,5900,11.5692904194901,11.5954652846925,11.5692904194901,11.5954652846925,28175.8853119331,0.0,1.0
1996-10-14,55.62,55.75,55.5,55.5,800,11.6467680204894,11.6739898802999,11.621640149895,11.621640149895,3820.45902534687,0.0,1.0
1996-10-15,54.38,55.38,54.38,55.38,34700,11.3871133576809,11.5965122793006,11.3871133576809,11.5965122793006,165712.410224421,0.0,1.0
1996-10-16,55.625,55.75,55.5,55.5,7600,11.6478150150975,11.6739898802999,11.621640149895,11.621640149895,36294.3607407952,0.0,1.0
1996-10-17,54.375,55.375,54.375,55.125,82200,11.3860663630728,11.5954652846925,11.3860663630728,11.5431155542876,392552.164854392,0.0,1.0
1996-10-18,53.625,54.375,53.5,54.375,21900,11.229017171858,11.3860663630728,11.2028423066555,11.3860663630728,104585.065818871,0.0,1.0
1996-10-21,53.75,54.0,53.75,54.0,4700,11.2551920370605,11.3075417674654,11.2551920370605,11.3075417674654,22445.1967739129,0.0,1.0
1996-10-22,53.75,53.88,53.75,53.75,14900,11.2551920370605,11.282413896871,11.2551920370605,11.2551920370605,71156.0493470854,0.0,1.0
1996-10-23,53.75,54.0,53.75,54.0,13700,11.2551920370605,11.3075417674654,11.2551920370605,11.3075417674654,65425.3608090651,0.0,1.0
1996-10-24,53.75,53.875,53.75,53.75,5400,11.2551920370605,11.2813669022629,11.2551920370605,11.2551920370605,25788.0984210914,0.0,1.0
1996-10-25,53.125,53.5,53.0,53.5,54200,11.1243177110481,11.2028423066555,11.0981428458457,11.2028423066555,258836.098967252,0.0,1.0
1996-10-28,52.12,52.25,52.12,52.25,3000,10.9138717948203,10.9410936546309,10.9138717948203,10.9410936546309,14326.7213450508,0.0,1.0
1996-10-29,52.12,52.12,52.12,52.12,24200,10.9138717948203,10.9138717948203,10.9138717948203,10.9138717948203,115568.885516743,0.0,1.0
1996-10-30,52.125,52.25,52.125,52.25,17700,10.9149187894284,10.9410936546309,10.9149187894284,10.9410936546309,84527.6559357998,0.0,1.0
1996-10-31,52.125,52.125,52.125,52.125,16200,10.9149187894284,10.9149187894284,10.9149187894284,10.9149187894284,77364.2952632744,0.0,1.0
1996-11-01,52.0,52.25,52.0,52.25,500,10.888743924226,10.9410936546309,10.888743924226,10.9410936546309,2387.78689084179,0.0,1.0
1996-11-04,51.5,52.0,51.5,52.0,5000,10.7840444634161,10.888743924226,10.7840444634161,10.888743924226,23877.8689084179,0.0,1.0
1996-11-05,51.5,52.0,51.5,52.0,2500,10.7840444634161,10.888743924226,10.7840444634161,10.888743924226,11938.934454209,0.0,1.0
1996-11-06,51.375,51.375,51.25,51.25,5100,10.7578695982136,10.7578695982136,10.7316947330112,10.7316947330112,24355.4262865864,0.0,1.0
1996-11-07,51.5,51.5,51.125,51.25,900,10.7840444634161,10.7840444634161,10.7055198678087,10.7316947330112,4298.01640351523,0.0,1.0
1996-11-08,51.375,51.375,51.375,51.375,7800,10.7578695982136,10.7578695982136,10.7578695982136,10.7578695982136,37249.4754971321,0.0,1.0
1996-11-11,51.88,52.0,51.88,51.88,1300,10.8636160536316,10.888743924226,10.8636160536316,10.8636160536316,6208.24591618867,0.0,1.0
1996-11-12,51.875,52.0,51.875,51.875,8200,10.8625690590235,10.888743924226,10.8625690590235,10.8625690590235,39159.7050098054,0.0,1.0
1996-11-13,51.25,51.875,51.25,51.875,1000,10.7316947330112,10.8625690590235,10.7316947330112,10.8625690590235,4775.57378168358,0.0,1.0
1996-11-14,50.75,51.375,50.75,51.375,21600,10.6269952722013,10.7578695982136,10.6269952722013,10.7578695982136,103152.393684366,0.0,1.0
1996-11-15,50.875,50.875,50.5,50.75,38000,10.6531701374038,10.6531701374038,10.5746455417964,10.6269952722013,181471.803703976,0.0,1.0
1996-11-18,51.25,51.62,51.0,51.5,68000,10.7316947330112,10.8091723340105,10.6793450026062,10.7840444634161,324739.017154483,0.0,1.0
1996-11-19,51.25,51.625,51.0,51.25,3800,10.7316947330112,10.8102193286186,10.6793450026062,10.7316947330112,18147.1803703976,0.0,1.0
1996-11-20,50.875,51.125,50.875,51.0,9600,10.6531701374038,10.7055198678087,10.6531701374038,10.6793450026062,45845.5083041623,0.0,1.0
1996-11-21,51.125,51.125,50.75,51.0,8300,10.7055198678087,10.7055198678087,10.6269952722013,10.6793450026062,39637.2623879738,0.0,1.0
1996-11-22,50.875,51.625,50.875,51.375,14100,10.6531701374038,10.8102193286186,10.6531701374038,10.7578695982136,67335.5903217384,0.0,1.0
1996-11-25,49.12,50.62,49.0,50.62,36100,10.2856750299611,10.5997734123907,10.2605471593668,10.5997734123907,172398.213518778,0.0,1.0
1996-11-26,49.125,50.625,49.0,50.375,42800,10.2867220245692,10.6008204069988,10.2605471593668,10.5484706765939,204394.557856058,0.0,1.0
1996-11-27,48.875,49.125,48.75,49.0,49300,10.2343722941643,10.2867220245692,10.2081974289618,10.2605471593668,235435.787437001,0.0,1.0
1996-11-29,48.88,48.88,48.38,48.5,4000,10.2354192887724,10.2354192887724,10.1307198279625,10.1558476985569,19102.2951267344,0.0,1.0
1996-12-02,48.5,49.25,48.25,49.25,23100,10.1558476985569,10.3128968897717,10.103497968152,10.3128968897717,110315.754356891,0.0,1.0
1996-12-03,48.38,48.5,48.38,48.5,5500,10.1307198279625,10.1558476985569,10.1307198279625,10.1558476985569,26265.6557992599,0.0,1.0
1996-12-04,49.0,49.25,48.5,48.5,60500,10.2605471593668,10.3128968897717,10.1558476985569,10.1558476985569,288922.213791856,0.0,1.0
1996-12-05,49.25,49.25,49.0,49.0,17100,10.3128968897717,10.3128968897717,10.2605471593668,10.2605471593668,81662.3116667894,0.0,1.0
1996-12-06,49.0,49.12,49.0,49.12,173000,10.2605471593668,10.2856750299611,10.2605471593668,10.2856750299611,826174.264231259,0.0,1.0
1996-12-09,49.0,49.12,49.0,49.12,23800,10.2605471593668,10.2856750299611,10.2605471593668,10.2856750299611,113658.656004069,0.0,1.0
1996-12-10,49.38,49.5,49.25,49.38,60900,10.3401187495823,10.3652466201766,10.3128968897717,10.3401187495823,290832.44330453,0.0,1.0
1996-12-11,49.25,49.38,48.88,49.38,22100,10.3128968897717,10.3401187495823,10.2354192887724,10.3401187495823,105540.180575207,0.0,1.0
1996-12-12,49.38,49.38,49.25,49.38,62500,10.3401187495823,10.3401187495823,10.3128968897717,10.3401187495823,298473.361355224,0.0,1.0
1996-12-13,49.0,49.25,48.75,49.25,5100,10.2605471593668,10.3128968897717,10.2081974289618,10.3128968897717,24355.4262865862,0.0,1.0
1996-12-16,49.62,49.62,48.88,48.88,18100,10.390374490771,10.390374490771,10.2354192887724,10.2354192887724,86437.885448473,0.0,1.0
1996-12-17,50.0,50.0,49.75,49.75,1800,10.4699460809865,10.4699460809865,10.4175963505816,10.4175963505816,8596.03280703047,0.0,1.0
1996-12-18,49.88,50.12,49.88,50.12,47500,10.4448182103921,10.4950739515809,10.4448182103921,10.4950739515809,226839.754629971,0.0,1.0
1996-12-19,49.38,50.0,49.38,50.0,11500,10.3401187495823,10.4699460809865,10.3401187495823,10.4699460809865,54919.0984893611,0.0,1.0
1996-12-20,49.0,49.38,48.75,49.38,15300,10.2605471593668,10.3401187495823,10.2081974289618,10.3401187495823,73066.2788597587,0.0,1.0
1996-12-23,49.12,49.5,49.0,49.0,3200,10.2856750299611,10.3652466201766,10.2605471593668,10.2605471593668,15281.8361013875,0.0,1.0
1996-12-24,49.38,49.38,49.38,49.38,300,10.3401187495823,10.3401187495823,10.3401187495823,10.3401187495823,1432.67213450507,0.0,1.0
1996-12-26,49.38,49.38,49.38,49.38,500,10.3401187495823,10.3401187495823,10.3401187495823,10.3401187495823,2387.78689084179,0.0,1.0
1996-12-27,49.88,50.0,49.5,49.5,5700,10.4448182103921,10.4699460809865,10.3652466201766,10.3652466201766,27220.7705555966,0.0,1.0
1996-12-30,50.0,50.25,49.75,50.0,7400,10.4699460809865,10.5222958113914,10.4175963505816,10.4699460809865,35339.2459844586,0.0,1.0
1996-12-31,50.75,50.88,50.0,50.0,6900,10.6269952722013,10.6542171320119,10.4699460809865,10.4699460809865,32951.4590936168,0.0,1.0
1997-01-02,51.25,51.25,50.63,50.75,13500,10.7316947330112,10.7316947330112,10.6018674016069,10.6269952722013,64470.2460527283,0.0,1.0
1997-01-03,52.25,52.38,51.75,51.75,17100,10.9410936546309,10.9683155144414,10.836394193821,10.836394193821,81662.3116667894,0.0,1.0
1997-01-06,52.0,52.13,52.0,52.13,5500,10.888743924226,10.9159657840365,10.888743924226,10.9159657840365,26265.6557992597,0.0,1.0
1997-01-07,52.25,52.25,52.13,52.13,900,10.9410936546309,10.9410936546309,10.9159657840365,10.9159657840365,4298.01640351523,0.0,1.0
1997-01-08,53.75,53.75,52.25,52.25,9700,11.2551920370605,11.2551920370605,10.9410936546309,10.9410936546309,46323.0656823308,0.0,1.0
1997-01-09,54.63,54.63,53.5,53.5,12100,11.4394630880858,11.4394630880858,11.2028423066555,11.2028423066555,57784.4427583717,0.0,1.0
1997-01-10,55.25,55.25,54.63,54.63,8800,11.5692904194901,11.5692904194901,11.4394630880858,11.4394630880858,42025.0492788155,0.0,1.0
1997-01-13,54.38,55.25,54.25,55.13,8600,11.3871133576809,11.5692904194901,11.3598914978703,11.5441625488957,41069.934522479,0.0,1.0
1997-01-14,55.25,55.5,54.63,54.75,19900,11.5692904194901,11.621640149895,11.4394630880858,11.4645909586802,95033.9182555033,0.0,1.0
1997-01-15,54.13,55.25,54.0,55.0,33200,11.334763627276,11.5692904194901,11.3075417674654,11.5169406890851,158549.049551895,0.0,1.0
1997-01-16,54.13,54.25,54.0,54.0,16100,11.334763627276,11.3598914978703,11.3075417674654,11.3075417674654,76886.7378851057,0.0,1.0
1997-01-17,54.13,54.25,54.0,54.0,56000,11.334763627276,11.3598914978703,11.3075417674654,11.3075417674654,267432.131774281,0.0,1.0
1997-01-20,53.75,54.38,53.75,54.38,46400,11.2551920370605,11.3871133576809,11.2551920370605,11.3871133576809,221586.623470118,0.0,1.0
1997-01-21,53.88,53.88,53.38,53.88,13000,11.282413896871,11.282413896871,11.1777144360612,11.282413896871,62082.459161887,0.0,1.0
1997-01-22,53.0,53.88,53.0,53.88,20900,11.0981428458457,11.282413896871,11.0981428458457,11.282413896871,99809.492037187,0.0,1.0
1997-01-23,52.0,53.0,52.0,52.75,6400,10.888743924226,11.0981428458457,10.888743924226,11.0457931154408,30563.6722027749,0.0,1.0
1997-01-24,51.25,52.0,51.0,52.0,13900,10.7316947330112,10.888743924226,10.6793450026062,10.888743924226,66380.4755654017,0.0,1.0
1997-01-27,51.25,51.25,51.25,51.25,3300,10.7316947330112,10.7316947330112,10.7316947330112,10.7316947330112,15759.3934795558,0.0,1.0
1997-01-28,52.0,52.5,51.38,51.38,55100,10.888743924226,10.9934433850358,10.7589165928217,10.7589165928217,263134.115370765,0.0,1.0
1997-01-29,51.5,51.63,51.25,51.25,9100,10.7840444634161,10.8112663232267,10.7316947330112,10.7316947330112,43457.7214133207,0.0,1.0
1997-01-30,51.75,51.75,51.5,51.5,1000,10.836394193821,10.836394193821,10.7840444634161,10.7840444634161,4775.5737816836,0.0,1.0
1997-01-31,51.63,51.88,51.5,51.5,25900,10.8112663232267,10.8636160536316,10.7840444634161,10.7840444634161,123687.360945605,0.0,1.0
1997-02-03,50.88,51.63,50.75,51.63,18600,10.6542171320119,10.8112663232267,10.6269952722013,10.8112663232267,88825.6723393145,0.0,1.0
1997-02-04,50.25,50.88,50.25,50.88,84500,10.5222958113914,10.6542171320119,10.5222958113914,10.6542171320119,403535.984552265,0.0,1.0
1997-02-05,49.88,50.38,49.88,50.38,15400,10.4448182103921,10.549517671202,10.4448182103921,10.549517671202,73543.8362379275,0.0,1.0
1997-02-06,49.88,49.88,49.13,49.88,19900,10.4448182103921,10.4448182103921,10.2877690191773,10.4448182103921,95033.9182555038,0.0,1.0
1997-02-07,49.25,50.38,49.13,50.13,29800,10.3128968897717,10.549517671202,10.2877690191773,10.4971679407971,142312.098694171,0.0,1.0
1997-02-10,50.13,50.13,49.75,49.88,35900,10.4971679407971,10.4971679407971,10.4175963505816,10.4448182103921,171443.09876244,0.0,1.0
1997-02-11,50.0,50.0,49.75,50.0,37900,10.4699460809865,10.4699460809865,10.4175963505816,10.4699460809865,180994.246325808,0.0,1.0
1997-02-12,50.0,50.13,49.13,49.25,23800,10.4699460809865,10.4971679407971,10.2877690191773,10.3128968897717,113658.656004069,0.0,1.0
1997-02-13,49.88,50.25,49.88,50.0,10400,10.4448182103921,10.5222958113914,10.4448182103921,10.4699460809865,49665.9673295095,0.0,1.0
1997-02-14,50.0,50.13,50.0,50.13,23800,10.6709690457414,10.6987135652604,10.6709690457414,10.6987135652604,111517.519627227,0.96,1.0
1997-02-18,49.88,50.63,49.75,50.0,16600,10.6453587200317,10.8054232557178,10.6176142005127,10.6709690457414,77781.1271349562,0.0,1.0
1997-02-19,50.0,50.38,49.75,49.75,25100,10.6709690457414,10.7520684104891,10.6176142005127,10.6176142005127,117608.812716109,0.0,1.0
1997-02-20,50.25,50.25,50.0,50.25,4500,10.7243238909701,10.7243238909701,10.6709690457414,10.7243238909701,21085.245307669,0.0,1.0
1997-02-21,50.75,50.75,50.25,50.25,7200,10.8310335814276,10.8310335814276,10.7243238909701,10.7243238909701,33736.3924922701,0.0,1.0
1997-02-24,50.75,51.0,50.5,50.5,6300,10.8310335814276,10.8843884266563,10.7776787361988,10.7776787361988,29519.3434307364,0.0,1.0
1997-02-25,50.75,51.0,50.63,50.63,30500,10.8310335814276,10.8843884266563,10.8054232557178,10.8054232557178,142911.107085311,0.0,1.0
1997-02-26,51.0,51.0,50.75,50.75,400,10.8843884266563,10.8843884266563,10.8310335814276,10.8310335814276,1874.24402734834,0.0,1.0
1997-02-27,51.25,51.25,50.88,51.25,800,10.937743271885,10.937743271885,10.8587781009465,10.937743271885,3748.48805469669,0.0,1.0
1997-02-28,51.13,51.13,51.13,51.13,500,10.9121329461752,10.9121329461752,10.9121329461752,10.9121329461752,2342.80503418544,0.0,1.0
1997-03-03,50.63,51.13,50.63,50.63,2900,10.8054232557178,10.9121329461752,10.8054232557178,10.8054232557178,13588.2691982755,0.0,1.0
1997-03-04,50.25,50.63,50.25,50.38,23300,10.7243238909701,10.8054232557178,10.7243238909701,10.7520684104891,109174.714593042,0.0,1.0
1997-03-05,50.0,50.38,50.0,50.38,1600,10.6709690457414,10.7520684104891,10.6709690457414,10.7520684104891,7496.97610939342,0.0,1.0
1997-03-06,50.0,50.13,50.0,50.0,3900,10.6709690457414,10.6987135652604,10.6709690457414,10.6709690457414,18273.8792666465,0.0,1.0
1997-03-07,50.63,50.63,50.13,50.13,46000,10.8054232557178,10.8054232557178,10.6987135652604,10.6987135652604,215538.06314506,0.0,1.0
1997-03-10,50.88,51.0,50.88,50.88,25200,10.8587781009465,10.8843884266563,10.8587781009465,10.8587781009465,118077.373722946,0.0,1.0
1997-03-11,50.25,51.0,50.0,51.0,23600,10.7243238909701,10.8843884266563,10.6709690457414,10.8843884266563,110580.397613553,0.0,1.0
1997-03-12,50.13,50.5,50.13,50.13,1900,10.6987135652604,10.7776787361988,10.6987135652604,10.6987135652604,8902.65912990463,0.0,1.0
1997-03-13,49.88,50.25,49.75,50.25,7900,10.6453587200317,10.7243238909701,10.6176142005127,10.7243238909701,37016.3195401297,0.0,1.0
1997-03-14,49.75,50.0,49.75,50.0,6600,10.6176142005127,10.6709690457414,10.6176142005127,10.6709690457414,30925.0264512478,0.0,1.0
1997-03-17,49.63,49.75,49.5,49.75,4100,10.5920038748029,10.6176142005127,10.564259355284,10.6176142005127,19211.0012803207,0.0,1.0
1997-03-18,49.5,49.5,49.5,49.5,37700,10.564259355284,10.564259355284,10.564259355284,10.564259355284,176647.499577582,0.0,1.0
1997-03-19,49.13,49.75,49.13,49.75,57300,10.4852941843455,10.6176142005127,10.4852941843455,10.6176142005127,268485.456917652,0.0,1.0
1997-03-20,48.25,49.13,48.25,49.13,17400,10.2974851291405,10.4852941843455,10.2974851291405,10.4852941843455,81529.6151896531,0.0,1.0
1997-03-21,48.5,48.5,47.75,48.0,37200,10.3508399743692,10.3508399743692,10.1907754386831,10.2441302839118,174304.694543396,0.0,1.0
1997-03-24,48.0,48.75,47.88,48.75,90400,10.2441302839118,10.4041948195979,10.218519958202,10.4041948195979,423579.150180726,0.0,1.0
1997-03-25,48.0,48.38,48.0,48.25,17900,10.2441302839118,10.3252296486594,10.2441302839118,10.2974851291405,83872.4202238384,0.0,1.0
1997-03-26,48.0,48.0,47.88,48.0,3800,10.2441302839118,10.2441302839118,10.218519958202,10.2441302839118,17805.3182598093,0.0,1.0
1997-03-27,47.5,48.13,47.25,48.0,107000,10.1374205934544,10.2718748034307,10.0840657482257,10.2441302839118,501360.277315682,0.0,1.0
1997-03-31,47.25,47.38,47.0,47.25,3000,10.0840657482257,10.1118102677446,10.0307109029969,10.0840657482257,14056.8302051126,0.0,1.0
1997-04-01,46.63,47.0,46.63,47.0,13900,9.95174573205846,10.0307109029969,9.95174573205846,10.0307109029969,65129.9799503552,0.0,1.0
1997-04-02,46.75,46.75,46.38,46.5,33800,9.97735605776824,9.97735605776824,9.89839088682976,9.92400121253953,158373.620310936,0.0,1.0
1997-04-03,46.5,46.5,46.5,46.5,16700,9.92400121253953,9.92400121253953,9.92400121253953,9.92400121253953,78249.6881417936,0.0,1.0
1997-04-04,47.5,47.5,46.38,46.5,43900,10.1374205934544,10.1374205934544,9.89839088682976,9.92400121253953,205698.282001481,0.0,1.0
1997-04-07,48.0,48.13,47.5,47.5,22400,10.2441302839118,10.2718748034307,10.1374205934544,10.1374205934544,104957.665531507,0.0,1.0
1997-04-08,49.0,49.25,48.13,48.38,5400,10.4575496648266,10.5109045100553,10.2718748034307,10.3252296486594,25302.2943692027,0.0,1.0
1997-04-09,49.75,49.75,49.5,49.5,24500,10.6176142005127,10.6176142005127,10.564259355284,10.564259355284,114797.446675087,0.0,1.0
1997-04-10,48.5,48.63,48.5,48.5,272400,10.3508399743692,10.3785844938881,10.3508399743692,10.3508399743692,1276360.18262423,0.0,1.0
1997-04-11,48.88,48.88,47.5,48.5,14100,10.4319393391168,10.4319393391168,10.1374205934544,10.3508399743692,66067.1019640295,0.0,1.0
1997-04-14,49.5,49.5,48.75,48.75,3100,10.564259355284,10.564259355284,10.4041948195979,10.4041948195979,14525.3912119497,0.0,1.0
1997-04-15,49.0,49.75,48.75,49.5,32500,10.4575496648266,10.6176142005127,10.4041948195979,10.564259355284,152282.327222053,0.0,1.0
1997-04-16,48.75,48.75,48.0,48.63,16600,10.4041948195979,10.4041948195979,10.2441302839118,10.3785844938881,77781.1271349565,0.0,1.0
1997-04-17,48.38,48.38,48.25,48.38,5200,10.3252296486594,10.3252296486594,10.2974851291405,10.3252296486594,24365.1723555286,0.0,1.0
1997-04-18,48.75,49.0,48.63,49.0,3800,10.4041948195979,10.4575496648266,10.3785844938881,10.4575496648266,17805.3182598093,0.0,1.0
1997-04-21,47.88,48.5,47.88,48.5,12800,10.218519958202,10.3508399743692,10.218519958202,10.3508399743692,59975.8088751472,0.0,1.0
1997-04-22,47.75,47.88,47.38,47.88,10500,10.1907754386831,10.218519958202,10.1118102677446,10.218519958202,49198.905717894,0.0,1.0
1997-04-23,46.0,47.25,45.25,47.0,110200,9.81729152208212,10.0840657482257,9.657226986396,10.0307109029969,516354.22953447,0.0,1.0
1997-04-24,45.75,46.13,45.5,46.0,29500,9.76393667685341,9.84503604160105,9.7105818316247,9.81729152208212,138225.497016941,0.0,1.0
1997-04-25,45.5,45.75,45.5,45.75,17400,9.7105818316247,9.76393667685341,9.7105818316247,9.76393667685341,81529.6151896533,0.0,1.0
1997-04-28,45.63,45.75,45.38,45.75,5300,9.73832635114363,9.76393667685341,9.68497150591493,9.76393667685341,24833.7333623656,0.0,1.0
1997-04-29,45.88,45.88,45.5,45.88,4700,9.79168119637234,9.79168119637234,9.7105818316247,9.79168119637234,22022.3673213431,0.0,1.0
1997-04-30,45.88,45.88,45.5,45.88,26900,9.79168119637234,9.79168119637234,9.7105818316247,9.79168119637234,126042.910839177,0.0,1.0
1997-05-01,45.5,45.63,45.38,45.63,26500,9.7105818316247,9.73832635114363,9.68497150591493,9.73832635114363,124168.666811828,0.0,1.0
1997-05-02,45.88,46.0,45.75,46.0,22300,9.79168119637234,9.81729152208212,9.76393667685341,9.81729152208212,104489.104524671,0.0,1.0
1997-05-05,45.63,45.88,45.63,45.75,35600,9.73832635114363,9.79168119637234,9.73832635114363,9.76393667685341,166807.718434003,0.0,1.0
1997-05-06,45.88,45.88,45.75,45.75,25200,9.79168119637234,9.79168119637234,9.76393667685341,9.76393667685341,118077.373722946,0.0,1.0
1997-05-07,45.75,45.88,45.38,45.75,18700,9.76393667685341,9.79168119637234,9.68497150591493,9.76393667685341,87620.9082785354,0.0,1.0
1997-05-08,46.0,46.0,45.63,45.75,135100,9.81729152208212,9.81729152208212,9.73832635114363,9.76393667685341,633025.920236905,0.0,1.0
1997-05-09,46.75,46.88,46.0,46.0,30500,9.97735605776824,10.0051005772872,9.81729152208212,9.81729152208212,142911.107085312,0.0,1.0
1997-05-12,48.25,48.5,46.88,47.13,79600,10.2974851291405,10.3508399743692,10.0051005772872,10.0584554225159,372974.561442321,0.0,1.0
1997-05-13,48.75,49.0,48.25,48.75,69000,10.4041948195979,10.4575496648266,10.2974851291405,10.4041948195979,323307.09471759,0.0,1.0
1997-05-14,48.38,48.75,48.38,48.5,10900,10.3252296486594,10.4041948195979,10.3252296486594,10.3508399743692,51073.1497452426,0.0,1.0
1997-05-15,48.63,48.75,48.5,48.5,50700,10.3785844938881,10.4041948195979,10.3508399743692,10.3508399743692,237560.430466404,0.0,1.0
1997-05-16,48.5,48.75,48.5,48.75,2700,10.3508399743692,10.4041948195979,10.3508399743692,10.4041948195979,12651.1471846014,0.0,1.0
1997-05-19,48.38,48.5,48.38,48.5,13500,10.3252296486594,10.3508399743692,10.3252296486594,10.3508399743692,63255.7359230069,0.0,1.0
1997-05-20,47.25,48.13,47.13,48.13,58000,10.0840657482257,10.2718748034307,10.0584554225159,10.2718748034307,271765.383965509,0.0,1.0
1997-05-21,47.38,47.38,47.13,47.25,19500,10.1118102677446,10.1118102677446,10.0584554225159,10.0840657482257,91369.3963332319,0.0,1.0
1997-05-22,47.5,47.5,47.38,47.38,4500,10.1374205934544,10.1374205934544,10.1118102677446,10.1118102677446,21085.2453076689,0.0,1.0
1997-05-23,46.88,47.25,46.88,47.25,44300,10.0051005772872,10.0840657482257,10.0051005772872,10.0840657482257,207572.526028829,0.0,1.0
1997-05-27,46.88,47.13,46.88,46.88,42400,10.0051005772872,10.0584554225159,10.0051005772872,10.0051005772872,198669.866898924,0.0,1.0
1997-05-28,46.88,46.88,46.88,46.88,17300,10.0051005772872,10.0051005772872,10.0051005772872,10.0051005772872,81061.0541828159,0.0,1.0
1997-05-29,47.0,47.0,47.0,47.0,53700,10.0307109029969,10.0307109029969,10.0307109029969,10.0307109029969,251617.260671517,0.0,1.0
1997-05-30,47.13,47.13,47.0,47.0,2900,10.0584554225159,10.0584554225159,10.0307109029969,10.0307109029969,13588.2691982755,0.0,1.0
1997-06-02,46.63,47.38,46.63,47.38,32100,9.95174573205846,10.1118102677446,9.95174573205846,10.1118102677446,150408.083194705,0.0,1.0
1997-06-03,46.5,46.63,46.5,46.63,5200,9.92400121253953,9.95174573205846,9.92400121253953,9.95174573205846,24365.1723555286,0.0,1.0
1997-06-04,45.5,46.5,45.5,46.5,62800,9.7105818316247,9.92400121253953,9.7105818316247,9.92400121253953,294256.312293691,0.0,1.0
1997-06-05,45.75,45.88,45.63,45.63,16700,9.76393667685341,9.79168119637234,9.73832635114363,9.73832635114363,78249.6881417936,0.0,1.0
1997-06-06,45.38,45.75,45.38,45.75,53500,9.68497150591493,9.76393667685341,9.68497150591493,9.76393667685341,250680.138657842,0.0,1.0
1997-06-09,45.13,45.38,45.13,45.38,40000,9.63161666068622,9.68497150591493,9.63161666068622,9.68497150591493,187424.402734835,0.0,1.0
1997-06-10,45.38,45.5,45.0,45.13,132800,9.68497150591493,9.7105818316247,9.60387214116729,9.63161666068622,622249.017079652,0.0,1.0
1997-06-11,45.5,45.5,45.38,45.5,22700,9.7105818316247,9.7105818316247,9.68497150591493,9.7105818316247,106363.348552019,0.0,1.0
1997-06-12,45.63,45.88,45.63,45.88,16500,9.73832635114363,9.79168119637234,9.73832635114363,9.79168119637234,77312.5661281194,0.0,1.0
1997-06-13,45.13,45.88,45.0,45.75,21400,9.63161666068622,9.79168119637234,9.60387214116729,9.76393667685341,100272.055463137,0.0,1.0
1997-06-16,45.13,45.38,45.0,45.38,23900,9.63161666068622,9.68497150591493,9.60387214116729,9.68497150591493,111986.080634064,0.0,1.0
1997-06-17,43.88,45.13,43.88,45.13,34500,9.36484243454268,9.63161666068622,9.36484243454268,9.63161666068622,161653.547358795,0.0,1.0
1997-06-18,42.88,43.63,42.0,43.5,134000,9.15142305362785,9.31148758931398,8.9636139984228,9.28374306979505,627871.749161697,0.0,1.0
1997-06-19,43.75,44.25,43.0,43.13,58300,9.33709791502375,9.44380760548117,9.17703337933763,9.20477789885656,273171.066986022,0.0,1.0
1997-06-20,43.13,43.25,42.75,43.25,66300,9.20477789885656,9.23038822456634,9.12367853410893,9.23038822456634,310655.947532989,0.0,1.0
1997-06-23,42.25,43.13,42.25,43.13,66700,9.01696884365151,9.20477789885656,9.01696884365151,9.20477789885656,312530.191560337,0.0,1.0
1997-06-24,41.75,42.25,41.63,42.0,53000,8.9102591531941,9.01696884365151,8.88464882748432,8.9636139984228,248337.333623656,0.0,1.0
1997-06-25,41.38,42.0,41.25,42.0,36400,8.83129398225561,8.9636139984228,8.80354946273668,8.9636139984228,170556.2064887,0.0,1.0
1997-06-26,40.0,41.38,40.0,41.38,135200,8.53677523659315,8.83129398225561,8.53677523659315,8.83129398225561,633494.481243742,0.0,1.0
1997-06-27,42.63,42.63,40.25,41.25,146200,9.09806820839915,9.09806820839915,8.59013008182185,8.80354946273668,685036.191995822,0.0,1.0
1997-06-30,43.13,43.75,42.63,43.25,58700,9.20477789885656,9.33709791502375,9.09806820839915,9.23038822456634,275045.31101337,0.0,1.0
1997-07-01,43.5,43.75,43.13,43.13,44900,9.28374306979505,9.33709791502375,9.20477789885656,9.20477789885656,210383.892069852,0.0,1.0
1997-07-02,43.38,43.5,43.25,43.38,103300,9.25813274408527,9.28374306979505,9.23038822456634,9.25813274408527,484023.520062711,0.0,1.0
1997-07-03,43.88,43.88,43.5,43.63,38400,9.36484243454268,9.36484243454268,9.28374306979505,9.31148758931398,179927.426625442,0.0,1.0
1997-07-07,44.5,44.5,43.75,43.75,20000,9.49716245070988,9.49716245070988,9.33709791502375,9.33709791502375,93712.2013674174,0.0,1.0
1997-07-08,45.0,45.75,44.25,44.38,239600,9.60387214116729,9.76393667685341,9.44380760548117,9.4715521250001,1122672.17238166,0.0,1.0
1997-07-09,45.75,46.63,45.25,45.25,23000,9.76393667685341,9.95174573205846,9.657226986396,9.657226986396,107769.03157253,0.0,1.0
1997-07-10,45.38,45.38,45.38,45.38,90100,9.68497150591493,9.68497150591493,9.68497150591493,9.68497150591493,422173.467160216,0.0,1.0
1997-07-11,45.88,46.5,45.69,45.69,34300,9.79168119637234,9.92400121253953,9.75113151399852,9.75113151399852,160716.425345121,0.0,1.0
1997-07-14,46.0,46.13,45.88,46.13,8000,9.81729152208212,9.84503604160105,9.79168119637234,9.84503604160105,37484.880546967,0.0,1.0
1997-07-15,46.5,46.5,46.38,46.5,25500,9.92400121253953,9.92400121253953,9.89839088682976,9.92400121253953,119483.056743457,0.0,1.0
1997-07-16,46.5,47.0,46.5,47.0,21400,9.92400121253953,10.0307109029969,9.92400121253953,10.0307109029969,100272.055463137,0.0,1.0
1997-07-17,46.38,46.75,46.38,46.38,35200,9.89839088682976,9.97735605776824,9.89839088682976,9.89839088682976,164933.474406655,0.0,1.0
1997-07-18,45.5,45.88,45.38,45.5,43000,9.7105818316247,9.79168119637234,9.68497150591493,9.7105818316247,201481.232939948,0.0,1.0
1997-07-21,45.63,45.63,45.63,45.63,900,9.73832635114363,9.73832635114363,9.73832635114363,9.73832635114363,4217.04906153379,0.0,1.0
1997-07-22,45.75,45.88,45.63,45.88,55600,9.76393667685341,9.79168119637234,9.73832635114363,9.79168119637234,260519.919801421,0.0,1.0
1997-07-23,45.75,45.75,45.63,45.63,19600,9.76393667685341,9.76393667685341,9.73832635114363,9.73832635114363,91837.9573400691,0.0,1.0
1997-07-24,47.88,48.06,47.38,47.38,9000,10.218519958202,10.2569354467667,10.1118102677446,10.1118102677446,42170.4906153379,0.0,1.0
1997-07-25,47.88,48.13,45.63,45.63,4600,10.218519958202,10.2718748034307,9.73832635114363,9.73832635114363,21553.806314506,0.0,1.0
1997-07-28,48.0,48.0,47.75,47.75,37100,10.2441302839118,10.2441302839118,10.1907754386831,10.1907754386831,173836.133536559,0.0,1.0
1997-07-29,47.81,48.06,47.81,48.0,23500,10.203580601538,10.2569354467667,10.203580601538,10.2441302839118,110111.836606715,0.0,1.0
1997-07-30,47.88,48.13,47.75,47.75,40400,10.218519958202,10.2718748034307,10.1907754386831,10.1907754386831,189298.646762183,0.0,1.0
1997-07-31,47.5,47.69,47.31,47.63,17700,10.1374205934544,10.1779702758282,10.0968709110805,10.1651651129733,82935.2982101642,0.0,1.0
1997-08-01,48.25,48.25,47.5,47.5,25500,10.2974851291405,10.2974851291405,10.1374205934544,10.1374205934544,119483.056743457,0.0,1.0
1997-08-04,47.88,48.13,47.75,48.0,6400,10.218519958202,10.2718748034307,10.1907754386831,10.2441302839118,29987.9044375736,0.0,1.0
1997-08-05,47.63,47.88,47.63,47.88,44200,10.1651651129733,10.218519958202,10.1651651129733,10.218519958202,207103.965021992,0.0,1.0
1997-08-06,47.5,47.63,47.0,47.63,32200,10.1374205934544,10.1651651129733,10.0307109029969,10.1651651129733,150876.644201542,0.0,1.0
1997-08-07,47.63,47.75,47.5,47.5,18700,10.1651651129733,10.1907754386831,10.1374205934544,10.1374205934544,87620.9082785353,0.0,1.0
1997-08-08,48.38,48.5,47.63,47.75,20200,10.3252296486594,10.3508399743692,10.1651651129733,10.1907754386831,94649.3233810918,0.0,1.0
1997-08-11,48.38,48.63,48.25,48.25,5400,10.3252296486594,10.3785844938881,10.2974851291405,10.2974851291405,25302.2943692027,0.0,1.0
1997-08-12,48.5,48.88,48.5,48.88,6800,10.3508399743692,10.4319393391168,10.3508399743692,10.4319393391168,31862.1484649219,0.0,1.0
1997-08-13,48.0,48.5,47.75,48.0,23900,10.2441302839118,10.3508399743692,10.1907754386831,10.2441302839118,111986.080634064,0.0,1.0
1997-08-14,48.38,48.38,48.0,48.0,10600,10.3252296486594,10.3252296486594,10.2441302839118,10.2441302839118,49667.4667247313,0.0,1.0
1997-08-15,48.5,48.5,48.25,48.25,5300,10.3508399743692,10.3508399743692,10.2974851291405,10.2974851291405,24833.7333623656,0.0,1.0
1997-08-18,48.0,48.63,47.88,48.0,95200,10.2441302839118,10.3785844938881,10.218519958202,10.2441302839118,446070.078508906,0.0,1.0
1997-08-19,47.5,48.0,47.38,47.75,7400,10.1374205934544,10.2441302839118,10.1118102677446,10.1907754386831,34673.5145059443,0.0,1.0
1997-08-20,47.38,47.5,47.38,47.5,10800,10.1118102677446,10.1374205934544,10.1118102677446,10.1374205934544,50604.5887384053,0.0,1.0
1997-08-21,47.0,47.5,47.0,47.25,9600,10.0307109029969,10.1374205934544,10.0307109029969,10.0840657482257,44981.8566563606,0.0,1.0
1997-08-22,46.75,47.13,46.63,47.0,19900,9.97735605776824,10.0584554225159,9.95174573205846,10.0307109029969,93243.6403605804,0.0,1.0
1997-08-25,44.88,46.5,43.0,46.38,58800,9.57826181545751,9.92400121253953,9.17703337933763,9.89839088682976,275513.872020207,0.0,1.0
1997-08-26,45.38,45.38,45.25,45.38,34100,9.68497150591493,9.68497150591493,9.657226986396,9.68497150591493,159779.303331447,0.0,1.0
1997-08-27,45.38,45.63,45.25,45.63,35900,9.68497150591493,9.73832635114363,9.657226986396,9.73832635114363,168213.401454514,0.0,1.0
1997-08-28,45.0,45.38,45.0,45.38,13700,9.60387214116729,9.68497150591493,9.60387214116729,9.68497150591493,64192.857936681,0.0,1.0
1997-08-29,45.38,45.38,44.75,45.0,14900,9.68497150591493,9.68497150591493,9.55051729593858,9.60387214116729,69815.590018726,0.0,1.0
1997-09-02,45.0,45.63,45.0,45.63,7700,9.60387214116729,9.73832635114363,9.60387214116729,9.73832635114363,36079.1975264557,0.0,1.0
1997-09-03,44.88,44.88,44.75,44.75,6500,9.57826181545751,9.57826181545751,9.55051729593858,9.55051729593858,30456.4654444107,0.0,1.0
1997-09-04,44.0,44.75,44.0,44.63,10900,9.39045276025246,9.55051729593858,9.39045276025246,9.52490697022881,51073.1497452425,0.0,1.0
1997-09-05,43.38,44.13,43.0,44.0,16100,9.25813274408527,9.41819727977139,9.17703337933763,9.39045276025246,75438.3221007711,0.0,1.0
1997-09-08,43.0,43.63,42.88,43.63,25500,9.17703337933763,9.31148758931398,9.15142305362785,9.31148758931398,119483.056743457,0.0,1.0
1997-09-09,43.25,43.25,42.88,43.0,35500,9.23038822456634,9.23038822456634,9.15142305362785,9.17703337933763,166339.157427166,0.0,1.0
1997-09-10,43.13,43.63,43.13,43.5,49900,9.20477789885656,9.31148758931398,9.20477789885656,9.28374306979505,233811.942411707,0.0,1.0
1997-09-11,43.63,43.63,43.13,43.13,13800,9.31148758931398,9.31148758931398,9.20477789885656,9.20477789885656,64661.418943518,0.0,1.0
1997-09-12,44.25,44.25,43.63,43.75,6200,9.44380760548117,9.44380760548117,9.31148758931398,9.33709791502375,29050.7824238994,0.0,1.0
1997-09-15,44.75,44.75,44.38,44.38,7900,9.55051729593858,9.55051729593858,9.4715521250001,9.4715521250001,37016.3195401299,0.0,1.0
1997-09-16,45.38,45.38,44.63,45.0,42200,9.68497150591493,9.68497150591493,9.52490697022881,9.60387214116729,197732.744885251,0.0,1.0
1997-09-17,45.88,46.13,45.5,45.63,21500,9.79168119637234,9.84503604160105,9.7105818316247,9.73832635114363,100740.616469974,0.0,1.0
1997-09-18,45.75,45.88,45.75,45.88,10600,9.76393667685341,9.79168119637234,9.76393667685341,9.79168119637234,49667.4667247313,0.0,1.0
1997-09-19,45.38,45.75,45.38,45.75,20800,9.68497150591493,9.76393667685341,9.68497150591493,9.76393667685341,97460.6894221141,0.0,1.0
1997-09-22,44.63,45.63,44.5,45.38,29400,9.52490697022881,9.73832635114363,9.49716245070988,9.68497150591493,137756.936010104,0.0,1.0
1997-09-23,44.5,44.63,44.5,44.5,63400,9.49716245070988,9.52490697022881,9.49716245070988,9.49716245070988,297067.678334713,0.0,1.0
1997-09-24,45.0,45.0,44.75,44.88,73900,9.60387214116729,9.60387214116729,9.55051729593858,9.57826181545751,346266.584052608,0.0,1.0
1997-09-25,45.0,45.13,44.88,44.88,29100,9.60387214116729,9.63161666068622,9.57826181545751,9.57826181545751,136351.252989592,0.0,1.0
1997-09-26,45.0,45.0,45.0,45.0,0,9.60387214116729,9.60387214116729,9.60387214116729,9.60387214116729,0,0.0,1.0
1997-09-29,45.0,45.0,44.88,45.0,10500,9.60387214116729,9.60387214116729,9.57826181545751,9.60387214116729,49198.9057178942,0.0,1.0
1997-09-30,44.75,45.0,44.75,45.0,12500,9.55051729593858,9.60387214116729,9.55051729593858,9.60387214116729,58570.1258546359,0.0,1.0
1997-10-01,44.75,44.88,44.63,44.88,85600,9.55051729593858,9.57826181545751,9.52490697022881,9.57826181545751,401088.221852547,0.0,1.0
1997-10-02,44.88,44.88,44.63,44.75,3500,9.57826181545751,9.57826181545751,9.52490697022881,9.55051729593858,16399.6352392981,0.0,1.0
1997-10-03,44.88,44.88,44.88,44.88,7900,9.57826181545751,9.57826181545751,9.57826181545751,9.57826181545751,37016.3195401299,0.0,1.0
1997-10-06,45.63,45.63,44.88,45.63,23800,9.73832635114363,9.73832635114363,9.57826181545751,9.73832635114363,111517.519627227,0.0,1.0
1997-10-07,45.63,45.75,45.63,45.63,4800,9.73832635114363,9.76393667685341,9.73832635114363,9.73832635114363,22490.9283281802,0.0,1.0
1997-10-08,45.5,45.75,45.5,45.63,20300,9.7105818316247,9.76393667685341,9.7105818316247,9.73832635114363,95117.8843879288,0.0,1.0
1997-10-09,45.0,45.38,44.88,45.0,19700,9.60387214116729,9.68497150591493,9.57826181545751,9.60387214116729,92306.5183469062,0.0,1.0
1997-10-10,44.88,45.38,44.88,45.25,32000,9.57826181545751,9.68497150591493,9.57826181545751,9.657226986396,149939.522187868,0.0,1.0
1997-10-13,44.38,44.88,44.38,44.75,35800,9.4715521250001,9.57826181545751,9.4715521250001,9.55051729593858,167744.840447677,0.0,1.0
1997-10-14,44.38,44.5,44.38,44.38,48700,9.4715521250001,9.49716245070988,9.4715521250001,9.4715521250001,228189.210329662,0.0,1.0
1997-10-15,44.38,44.38,44.38,44.38,6300,9.4715521250001,9.4715521250001,9.4715521250001,9.4715521250001,29519.3434307365,0.0,1.0
1997-10-16,43.75,44.38,43.75,44.38,28400,9.33709791502375,9.4715521250001,9.33709791502375,9.4715521250001,133071.325941733,0.0,1.0
1997-10-17,43.25,43.63,43.0,43.5,28300,9.23038822456634,9.31148758931398,9.17703337933763,9.28374306979505,132602.764934896,0.0,1.0
1997-10-20,43.63,43.63,43.25,43.25,17600,9.31148758931398,9.31148758931398,9.23038822456634,9.23038822456634,82466.7372033273,0.0,1.0
1997-10-21,44.25,44.38,43.63,44.0,26700,9.44380760548117,9.4715521250001,9.31148758931398,9.39045276025246,125105.788825502,0.0,1.0
1997-10-22,44.0,44.38,44.0,44.38,12100,9.39045276025246,9.4715521250001,9.39045276025246,9.4715521250001,56695.8818272876,0.0,1.0
1997-10-23,42.63,43.75,42.63,43.63,16800,9.09806820839915,9.33709791502375,9.09806820839915,9.31148758931398,78718.2491486307,0.0,1.0
1997-10-24,41.63,42.5,41.63,42.5,10300,8.88464882748432,9.07032368888022,8.88464882748432,9.07032368888022,48261.78370422,0.0,1.0
1997-10-27,38.38,41.38,38.0,41.0,81900,8.19103583951112,8.83129398225561,8.10993647476349,8.75019461750798,383751.464599575,0.0,1.0
1997-10-28,38.38,38.5,38.0,38.13,44600,8.19103583951112,8.2166461652209,8.10993647476349,8.13768099428242,208978.209049341,0.0,1.0
1997-10-29,38.75,39.5,38.63,39.0,27000,8.27000101044961,8.43006554613573,8.24439068473983,8.32335585567832,126511.471846014,0.0,1.0
1997-10-30,39.25,39.25,38.63,38.88,80100,8.37671070090703,8.37671070090703,8.24439068473983,8.29774552996854,375317.366476507,0.0,1.0
1997-10-31,39.75,39.75,39.13,39.25,27200,8.48342039136444,8.48342039136444,8.35110037519725,8.37671070090703,127448.593859688,0.0,1.0
1997-11-03,42.13,42.13,40.25,40.25,68100,8.99135851794173,8.99135851794173,8.59013008182185,8.59013008182185,319090.045656057,0.0,1.0
1997-11-04,41.88,42.13,41.88,41.88,32800,8.93800367271302,8.99135851794173,8.93800367271302,8.93800367271302,153688.010242565,0.0,1.0
1997-11-05,41.63,41.88,41.63,41.63,11700,8.88464882748432,8.93800367271302,8.88464882748432,8.88464882748432,54821.6377999392,0.0,1.0
1997-11-06,41.63,41.69,41.63,41.63,31000,8.88464882748432,8.89745399033921,8.88464882748432,8.88464882748432,145253.912119497,0.0,1.0
1997-11-07,41.25,42.0,41.25,41.5,50700,8.80354946273668,8.9636139984228,8.80354946273668,8.85690430796539,237560.430466403,0.0,1.0
1997-11-10,41.13,41.5,41.13,41.25,17700,8.7779391370269,8.85690430796539,8.7779391370269,8.80354946273668,82935.2982101645,0.0,1.0
1997-11-11,41.0,41.0,40.88,41.0,11600,8.75019461750798,8.75019461750798,8.7245842917982,8.75019461750798,54353.0767931021,0.0,1.0
1997-11-12,40.75,40.88,40.75,40.88,4400,8.69683977227927,8.7245842917982,8.69683977227927,8.7245842917982,20616.6843008318,0.0,1.0
1997-11-13,40.81,41.25,40.75,40.75,35700,8.70964493513416,8.80354946273668,8.69683977227927,8.69683977227927,167276.27944084,0.0,1.0
1997-11-14,40.56,40.75,40.5,40.75,5200,8.65629008990545,8.69683977227927,8.64348492705056,8.69683977227927,24365.1723555285,0.0,1.0
1997-11-17,40.5,40.81,40.5,40.75,11400,8.64348492705056,8.70964493513416,8.64348492705056,8.69683977227927,53415.954779428,0.0,1.0
1997-11-18,40.63,40.75,40.5,40.63,38100,8.67122944656949,8.69683977227927,8.64348492705056,8.67122944656949,178521.74360493,0.0,1.0
1997-11-19,40.5,40.75,40.5,40.63,6400,8.64348492705056,8.69683977227927,8.64348492705056,8.67122944656949,29987.9044375736,0.0,1.0
1997-11-20,41.5,41.63,40.63,40.63,11800,8.85690430796539,8.88464882748432,8.67122944656949,8.67122944656949,55290.1988067763,0.0,1.0
1997-11-21,41.44,41.63,41.38,41.5,38800,8.8440991451105,8.88464882748432,8.83129398225561,8.85690430796539,181801.67065279,0.0,1.0
1997-11-24,40.25,41.31,40.25,41.31,15800,8.59013008182185,8.81635462559157,8.59013008182185,8.81635462559157,74032.6390802598,0.0,1.0
1997-11-25,40.63,40.75,40.13,40.31,31200,8.67122944656949,8.69683977227927,8.56451975611207,8.60293524467675,146191.034133171,0.0,1.0
1997-11-26,40.75,40.75,40.75,40.75,24100,8.69683977227927,8.69683977227927,8.69683977227927,8.69683977227927,112923.202647738,0.0,1.0
1997-11-28,40.63,40.69,40.63,40.63,1100,8.67122944656949,8.68403460942438,8.67122944656949,8.67122944656949,5154.17107520796,0.0,1.0
1997-12-01,40.88,41.0,40.88,41.0,77800,8.7245842917982,8.75019461750798,8.7245842917982,8.75019461750798,364540.463319254,0.0,1.0
1997-12-02,40.69,41.0,40.63,41.0,5100,8.68403460942438,8.75019461750798,8.67122944656949,8.75019461750798,23896.6113486915,0.0,1.0
1997-12-03,40.5,40.69,40.5,40.69,11400,8.64348492705056,8.68403460942438,8.64348492705056,8.68403460942438,53415.954779428,0.0,1.0
1997-12-04,41.13,41.25,40.5,40.5,11100,8.7779391370269,8.80354946273668,8.64348492705056,8.64348492705056,52010.2717589167,0.0,1.0
1997-12-05,41.19,41.19,41.06,41.19,2900,8.79074429988179,8.79074429988179,8.76299978036287,8.79074429988179,13588.2691982755,0.0,1.0
1997-12-08,41.25,41.5,41.25,41.44,19100,8.80354946273668,8.85690430796539,8.80354946273668,8.8440991451105,89495.1523058837,0.0,1.0
1997-12-09,41.63,41.63,41.5,41.5,12900,8.88464882748432,8.88464882748432,8.85690430796539,8.85690430796539,60444.3698819843,0.0,1.0
1997-12-10,41.5,41.63,41.5,41.56,16100,8.85690430796539,8.88464882748432,8.85690430796539,8.86970947082028,75438.3221007711,0.0,1.0
1997-12-11,41.5,41.63,41.5,41.63,19200,8.85690430796539,8.88464882748432,8.85690430796539,8.88464882748432,89963.7133127208,0.0,1.0
1997-12-12,41.5,41.63,41.5,41.56,8500,8.85690430796539,8.88464882748432,8.85690430796539,8.86970947082028,39827.6855811524,0.0,1.0
1997-12-15,40.81,41.75,40.75,41.75,33400,8.70964493513416,8.9102591531941,8.69683977227927,8.9102591531941,156499.376283587,0.0,1.0
1997-12-16,40.5,40.81,40.38,40.81,12800,8.64348492705056,8.70964493513416,8.61787460134078,8.70964493513416,59975.8088751472,0.0,1.0
1997-12-17,40.63,40.63,40.63,40.63,300,8.67122944656949,8.67122944656949,8.67122944656949,8.67122944656949,1405.68302051126,0.0,1.0
1997-12-18,40.44,40.5,40.44,40.5,4100,8.63067976419567,8.64348492705056,8.63067976419567,8.64348492705056,19211.0012803206,0.0,1.0
1997-12-19,40.38,40.38,40.19,40.31,47500,8.61787460134078,8.61787460134078,8.57732491896696,8.60293524467675,222566.478247617,0.0,1.0
1997-12-22,40.38,40.5,40.19,40.5,7000,8.61787460134078,8.64348492705056,8.57732491896696,8.64348492705056,32799.2704785961,0.0,1.0
1997-12-23,40.38,40.5,40.25,40.38,20800,8.61787460134078,8.64348492705056,8.59013008182185,8.61787460134078,97460.6894221142,0.0,1.0
1997-12-24,40.25,40.25,40.25,40.25,1300,8.59013008182185,8.59013008182185,8.59013008182185,8.59013008182185,6091.29308888214,0.0,1.0
1997-12-26,40.31,40.5,40.31,40.5,2800,8.60293524467675,8.64348492705056,8.60293524467675,8.64348492705056,13119.7081914384,0.0,1.0
1997-12-29,39.5,40.25,39.44,40.25,8900,8.43006554613573,8.59013008182185,8.41726038328084,8.59013008182185,41701.9296085008,0.0,1.0
1997-12-30,41.0,41.0,39.75,39.75,14600,8.75019461750798,8.75019461750798,8.48342039136444,8.48342039136444,68409.9069982147,0.0,1.0
1997-12-31,41.38,41.38,40.88,40.88,20800,8.83129398225561,8.83129398225561,8.7245842917982,8.7245842917982,97460.6894221142,0.0,1.0
1998-01-02,41.5,42.0,41.38,41.5,30200,8.85690430796539,8.9636139984228,8.83129398225561,8.85690430796539,141505.4240648,0.0,1.0
1998-01-05,42.25,42.5,41.63,41.63,41300,9.01696884365151,9.07032368888022,8.88464882748432,8.88464882748432,193515.695823717,0.0,1.0
1998-01-06,42.25,42.5,42.25,42.5,6700,9.01696884365151,9.07032368888022,9.01696884365151,9.07032368888022,31393.5874580849,0.0,1.0
1998-01-07,42.81,42.94,42.25,42.25,5700,9.13648369696382,9.16422821648274,9.01696884365151,9.01696884365151,26707.977389714,0.0,1.0
1998-01-08,43.25,43.38,42.81,42.81,14700,9.23038822456634,9.25813274408527,9.13648369696382,9.13648369696382,68878.4680050519,0.0,1.0
1998-01-09,43.63,43.69,43.06,43.06,18500,9.31148758931398,9.32429275216886,9.18983854219252,9.18983854219252,86683.7862648611,0.0,1.0
1998-01-12,43.44,43.44,43.38,43.38,6900,9.27093790694016,9.27093790694016,9.25813274408527,9.25813274408527,32330.709471759,0.0,1.0
1998-01-13,43.5,44.0,43.38,43.44,37100,9.28374306979505,9.39045276025246,9.25813274408527,9.27093790694016,173836.133536559,0.0,1.0
1998-01-14,43.75,43.75,43.63,43.75,41500,9.33709791502375,9.33709791502375,9.31148758931398,9.33709791502375,194452.817837391,0.0,1.0
1998-01-15,43.5,43.75,43.5,43.75,8000,9.28374306979505,9.33709791502375,9.28374306979505,9.33709791502375,37484.880546967,0.0,1.0
1998-01-16,43.69,43.69,43.56,43.63,2900,9.32429275216886,9.32429275216886,9.29654823264994,9.31148758931398,13588.2691982755,0.0,1.0
1998-01-20,43.75,43.94,43.75,43.94,4300,9.33709791502375,9.37764759739757,9.33709791502375,9.37764759739757,20148.1232939948,0.0,1.0
1998-01-21,43.63,43.75,43.63,43.75,400,9.31148758931398,9.33709791502375,9.31148758931398,9.33709791502375,1874.24402734835,0.0,1.0
1998-01-22,43.69,43.69,43.5,43.5,800,9.32429275216886,9.32429275216886,9.28374306979505,9.28374306979505,3748.4880546967,0.0,1.0
1998-01-23,43.19,43.5,43.19,43.5,25300,9.21758306171145,9.28374306979505,9.21758306171145,9.28374306979505,118545.934729783,0.0,1.0
1998-01-26,43.13,43.25,43.0,43.25,9500,9.20477789885656,9.23038822456634,9.17703337933763,9.23038822456634,44513.2956495233,0.0,1.0
1998-01-27,43.19,43.19,43.19,43.19,600,9.21758306171145,9.21758306171145,9.21758306171145,9.21758306171145,2811.36604102252,0.0,1.0
1998-01-28,42.75,43.13,42.75,43.06,5700,9.12367853410893,9.20477789885656,9.12367853410893,9.18983854219252,26707.977389714,0.0,1.0
1998-01-29,42.75,42.94,42.69,42.88,29300,9.12367853410893,9.16422821648274,9.11087337125404,9.15142305362785,137288.375003267,0.0,1.0
1998-01-30,42.94,42.94,42.63,42.81,40600,9.16422821648274,9.16422821648274,9.09806820839915,9.13648369696382,190235.768775858,0.0,1.0
1998-02-02,43.0,43.0,42.88,43.0,83400,9.17703337933763,9.17703337933763,9.15142305362785,9.17703337933763,390779.879702131,0.0,1.0
1998-02-03,42.88,43.0,42.88,43.0,17400,9.15142305362785,9.17703337933763,9.15142305362785,9.17703337933763,81529.6151896533,0.0,1.0
1998-02-04,43.0,43.13,42.94,43.0,63600,9.17703337933763,9.20477789885656,9.16422821648274,9.17703337933763,298004.800348388,0.0,1.0
1998-02-05,42.63,43.13,42.63,43.0,5600,9.09806820839915,9.20477789885656,9.09806820839915,9.17703337933763,26239.4163828769,0.0,1.0
1998-02-06,42.56,42.63,42.38,42.5,2200,9.08312885173511,9.09806820839915,9.04471336317044,9.07032368888022,10308.3421504159,0.0,1.0
1998-02-09,42.63,42.63,42.13,42.44,5400,9.09806820839915,9.09806820839915,8.99135851794173,9.05751852602533,25302.2943692027,0.0,1.0
1998-02-10,43.38,43.38,42.56,42.56,6300,9.25813274408527,9.25813274408527,9.08312885173511,9.08312885173511,29519.3434307365,0.0,1.0
1998-02-11,43.06,43.25,43.0,43.25,13700,9.18983854219252,9.23038822456634,9.17703337933763,9.23038822456634,64192.857936681,0.0,1.0
1998-02-12,43.0,43.25,42.94,43.13,57300,9.17703337933763,9.23038822456634,9.16422821648274,9.20477789885656,268485.456917651,0.0,1.0
1998-02-13,43.0,43.06,42.94,43.06,22200,9.17703337933763,9.18983854219252,9.16422821648274,9.18983854219252,104020.543517833,0.0,1.0
1998-02-17,42.63,42.75,42.63,42.75,3700,9.09806820839915,9.12367853410893,9.09806820839915,9.12367853410893,17336.7572529722,0.0,1.0
1998-02-18,41.38,41.75,41.38,41.75,7900,9.03617658793385,9.11697372030542,9.03617658793385,9.11697372030542,36177.0265132398,0.96,1.0
1998-02-19,41.0,41.25,41.0,41.25,19900,8.95319574928197,9.00778840628978,8.95319574928197,9.00778840628978,91129.4718498067,0.0,1.0
1998-02-20,40.0,40.75,39.88,40.75,39300,8.7348251212507,8.89860309227415,8.70862064588695,8.89860309227415,179969.258477256,0.0,1.0
1998-02-23,39.88,40.0,39.88,40.0,12900,8.70862064588695,8.7348251212507,8.70862064588695,8.7348251212507,59073.8787368093,0.0,1.0
1998-02-24,40.25,40.25,39.81,39.81,115900,8.78941777825851,8.78941777825851,8.69333470192476,8.69333470192476,530749.034542342,0.0,1.0
1998-02-25,40.63,40.63,40.31,40.38,12900,8.8723986169104,8.8723986169104,8.80252001594039,8.81780595990258,59073.8787368093,0.0,1.0
1998-02-26,40.94,40.94,40.69,40.75,21800,8.94009351160009,8.94009351160009,8.88550085459227,8.89860309227415,99830.2756947631,0.0,1.0
1998-02-27,40.81,40.88,40.81,40.88,5000,8.91170532995602,8.92699127391821,8.91170532995602,8.92699127391821,22896.8522235695,0.0,1.0
1998-03-02,41.0,41.0,40.81,40.88,25900,8.95319574928197,8.95319574928197,8.91170532995602,8.92699127391821,118605.69451809,0.0,1.0
1998-03-03,40.81,40.94,40.81,40.88,6900,8.91170532995602,8.94009351160009,8.91170532995602,8.92699127391821,31597.656068526,0.0,1.0
1998-03-04,41.0,41.0,40.81,40.88,76400,8.95319574928197,8.95319574928197,8.91170532995602,8.92699127391821,349863.901976142,0.0,1.0
1998-03-05,40.94,41.0,40.81,40.88,4200,8.94009351160009,8.95319574928197,8.91170532995602,8.92699127391821,19233.3558677984,0.0,1.0
1998-03-06,41.0,41.13,40.88,41.0,17300,8.95319574928197,8.98158393092603,8.92699127391821,8.95319574928197,79223.1086935505,0.0,1.0
1998-03-09,40.38,41.13,40.38,41.13,12400,8.81780595990258,8.98158393092603,8.81780595990258,8.98158393092603,56784.1935144524,0.0,1.0
1998-03-10,40.75,40.75,40.38,40.38,14000,8.89860309227415,8.89860309227415,8.81780595990258,8.81780595990258,64111.1862259947,0.0,1.0
1998-03-11,40.81,40.81,40.75,40.75,6800,8.91170532995602,8.91170532995602,8.89860309227415,8.89860309227415,31139.7190240546,0.0,1.0
1998-03-12,40.69,40.81,40.56,40.81,23800,8.88550085459227,8.91170532995602,8.85711267294821,8.91170532995602,108989.016584191,0.0,1.0
1998-03-13,39.44,40.63,39.44,40.63,26100,8.61253756955319,8.8723986169104,8.61253756955319,8.8723986169104,119521.568607033,0.0,1.0
1998-03-16,39.13,39.31,38.75,39.31,19900,8.5448426748635,8.58414938790912,8.46186183621161,8.58414938790912,91129.4718498067,0.0,1.0
1998-03-17,39.13,39.31,39.0,39.0,9200,8.5448426748635,8.58414938790912,8.51645449321943,8.51645449321943,42130.2080913679,0.0,1.0
1998-03-18,39.44,39.44,39.19,39.25,46100,8.61253756955319,8.61253756955319,8.55794491254537,8.57104715022725,211108.977501311,0.0,1.0
1998-03-19,39.31,39.5,39.25,39.5,67400,8.58414938790912,8.62563980723506,8.57104715022725,8.62563980723506,308649.567973717,0.0,1.0
1998-03-20,39.13,39.31,38.75,39.31,8800,8.5448426748635,8.58414938790912,8.46186183621161,8.58414938790912,40298.4599134823,0.0,1.0
1998-03-23,38.06,39.0,38.06,39.0,10000,8.31118610287004,8.51645449321943,8.31118610287004,8.51645449321943,45793.704447139,0.0,1.0
1998-03-24,38.5,38.5,37.69,37.81,20900,8.4072691792038,8.4072691792038,8.23038897049847,8.25659344586222,95708.8422945206,0.0,1.0
1998-03-25,38.25,38.38,38.13,38.25,56900,8.35267652219598,8.38106470384004,8.32647204683223,8.35267652219598,260566.178304221,0.0,1.0
1998-03-26,37.63,38.38,37.63,38.38,39800,8.21728673281659,8.38106470384004,8.21728673281659,8.38106470384004,182258.943699614,0.0,1.0
1998-03-27,37.88,38.0,37.63,37.63,18100,8.27187938982441,8.29808386518816,8.21728673281659,8.21728673281659,82886.6050493217,0.0,1.0
1998-03-30,37.63,37.94,37.63,37.94,7700,8.21728673281659,8.28498162750629,8.21728673281659,8.28498162750629,35261.1524242971,0.0,1.0
1998-03-31,37.63,37.88,37.5,37.5,43800,8.21728673281659,8.27187938982441,8.18889855117253,8.18889855117253,200576.425478469,0.0,1.0
1998-04-01,37.75,37.75,37.56,37.56,26600,8.24349120818034,8.24349120818034,8.20200078885441,8.20200078885441,121811.25382939,0.0,1.0
1998-04-02,37.88,37.88,37.63,37.75,20600,8.27187938982441,8.27187938982441,8.21728673281659,8.24349120818034,94335.0311611065,0.0,1.0
1998-04-03,37.88,37.88,37.75,37.75,3900,8.27187938982441,8.27187938982441,8.24349120818034,8.24349120818034,17859.5447343842,0.0,1.0
1998-04-06,37.88,37.88,37.88,37.88,800,8.27187938982441,8.27187938982441,8.27187938982441,8.27187938982441,3663.49635577113,0.0,1.0
1998-04-07,37.38,37.75,37.38,37.75,12400,8.16269407580878,8.24349120818034,8.16269407580878,8.24349120818034,56784.1935144524,0.0,1.0
1998-04-08,37.44,37.63,37.38,37.5,4700,8.17579631349065,8.21728673281659,8.16269407580878,8.18889855117253,21523.0410901554,0.0,1.0
1998-04-09,37.25,37.69,37.25,37.56,14500,8.13430589416471,8.23038897049847,8.13430589416471,8.20200078885441,66400.8714483516,0.0,1.0
1998-04-13,36.75,37.25,36.75,37.25,6600,8.02512058014908,8.13430589416471,8.02512058014908,8.13430589416471,30223.8449351118,0.0,1.0
1998-04-14,36.0,36.94,36.0,36.88,18800,7.86134260912563,8.06661099947502,7.86134260912563,8.05350876179314,86092.1643606214,0.0,1.0
1998-04-15,35.81,35.81,35.5,35.5,44000,7.81985218979969,7.81985218979969,7.75215729510999,7.75215729510999,201492.299567412,0.0,1.0
1998-04-16,35.75,35.81,35.75,35.81,22700,7.80674995211781,7.81985218979969,7.80674995211781,7.81985218979969,103951.709095006,0.0,1.0
1998-04-17,35.69,35.88,35.63,35.75,15900,7.79364771443593,7.83513813376188,7.78054547675406,7.80674995211781,72811.9900709511,0.0,1.0
1998-04-20,36.0,36.0,35.56,35.63,14300,7.86134260912563,7.86134260912563,7.76525953279187,7.78054547675406,65484.9973594088,0.0,1.0
1998-04-21,37.38,37.38,36.5,36.5,64200,8.16269407580878,8.16269407580878,7.97052792314126,7.97052792314126,293995.582550633,0.0,1.0
1998-04-22,36.25,37.5,36.13,37.38,177700,7.91593526613344,8.18889855117253,7.88973079076969,8.16269407580878,813754.128025661,0.0,1.0
1998-04-23,36.5,36.5,36.19,36.25,42200,7.97052792314126,7.97052792314126,7.90283302845157,7.91593526613344,193249.432766927,0.0,1.0
1998-04-24,36.75,36.88,36.56,36.63,2600,8.02512058014908,8.05350876179314,7.98363016082314,7.99891610478533,11906.3631562562,0.0,1.0
1998-04-27,36.5,36.88,36.5,36.88,6700,7.97052792314126,8.05350876179314,7.97052792314126,8.05350876179314,30681.7819795832,0.0,1.0
1998-04-28,36.31,36.38,36.31,36.38,6500,7.92903750381532,7.94432344777751,7.92903750381532,7.94432344777751,29765.9078906404,0.0,1.0
1998-04-29,36.0,36.38,36.0,36.31,8200,7.86134260912563,7.94432344777751,7.86134260912563,7.92903750381532,37550.837646654,0.0,1.0
1998-04-30,35.75,36.0,35.75,35.88,6200,7.80674995211781,7.86134260912563,7.80674995211781,7.83513813376188,28392.0967572262,0.0,1.0
1998-05-01,35.44,35.75,35.44,35.75,26300,7.73905505742812,7.80674995211781,7.73905505742812,7.80674995211781,120437.442695976,0.0,1.0
1998-05-04,35.31,35.5,35.19,35.5,14700,7.71066687578405,7.75215729510999,7.6844624004203,7.75215729510999,67316.7455372944,0.0,1.0
1998-05-05,35.0,35.19,35.0,35.19,11500,7.64297198109436,7.6844624004203,7.64297198109436,7.6844624004203,52662.7601142099,0.0,1.0
1998-05-06,34.75,35.13,34.69,35.13,21900,7.58837932408654,7.67136016273843,7.57527708640467,7.67136016273843,100288.212739235,0.0,1.0
1998-05-07,33.88,34.56,33.75,34.56,15300,7.39839687769934,7.5468889047606,7.37000869605528,7.5468889047606,70064.3678041228,0.0,1.0
1998-05-08,34.13,34.13,33.75,34.0,84700,7.45298953470716,7.45298953470716,7.37000869605528,7.42460135306309,387872.676667268,0.0,1.0
1998-05-11,33.94,34.0,33.88,34.0,24300,7.41149911538122,7.42460135306309,7.39839687769934,7.42460135306309,111278.701806548,0.0,1.0
1998-05-12,33.94,34.0,33.81,33.81,29500,7.41149911538122,7.42460135306309,7.38311093373715,7.38311093373715,135091.42811906,0.0,1.0
1998-05-13,34.0,34.0,33.88,33.88,5700,7.42460135306309,7.42460135306309,7.39839687769934,7.39839687769934,26102.4115348693,0.0,1.0
1998-05-14,34.06,34.06,33.94,33.94,16800,7.43770359074497,7.43770359074497,7.41149911538122,7.41149911538122,76933.4234711936,0.0,1.0
1998-05-15,33.88,34.0,33.88,34.0,3200,7.39839687769934,7.42460135306309,7.39839687769934,7.42460135306309,14653.9854230845,0.0,1.0
1998-05-18,33.44,33.81,33.44,33.81,48000,7.30231380136558,7.38311093373715,7.30231380136558,7.38311093373715,219809.781346268,0.0,1.0
1998-05-19,33.25,33.5,33.25,33.5,10800,7.26082338203964,7.31541603904746,7.26082338203964,7.31541603904746,49457.2008029102,0.0,1.0
1998-05-20,33.38,33.38,33.25,33.25,5000,7.28921156368371,7.28921156368371,7.26082338203964,7.26082338203964,22896.8522235695,0.0,1.0
1998-05-21,33.38,33.38,33.31,33.38,400,7.28921156368371,7.28921156368371,7.27392561972152,7.28921156368371,1831.74817788556,0.0,1.0
1998-05-22,33.25,33.25,33.25,33.25,5200,7.26082338203964,7.26082338203964,7.26082338203964,7.26082338203964,23812.7263125123,0.0,1.0
1998-05-26,33.25,33.5,33.25,33.38,23600,7.26082338203964,7.31541603904746,7.26082338203964,7.28921156368371,108073.142495248,0.0,1.0
1998-05-27,33.5,33.5,33.5,33.5,34700,7.31541603904746,7.31541603904746,7.31541603904746,7.31541603904746,158904.154431573,0.0,1.0
1998-05-28,33.44,33.44,33.31,33.38,14700,7.30231380136558,7.30231380136558,7.27392561972152,7.28921156368371,67316.7455372944,0.0,1.0
1998-05-29,33.5,33.5,33.44,33.44,13600,7.31541603904746,7.31541603904746,7.30231380136558,7.30231380136558,62279.4380481091,0.0,1.0
1998-06-01,33.13,33.5,33.13,33.5,1300,7.23461890667589,7.31541603904746,7.23461890667589,7.31541603904746,5953.18157812808,0.0,1.0
1998-06-02,33.31,33.44,33.25,33.25,2200,7.27392561972152,7.30231380136558,7.26082338203964,7.26082338203964,10074.6149783706,0.0,1.0
1998-06-03,32.88,33.19,32.81,33.19,11500,7.18002624966807,7.24772114435777,7.16474030570588,7.24772114435777,52662.7601142099,0.0,1.0
1998-06-04,32.88,32.94,32.75,32.94,1700,7.18002624966807,7.19312848734995,7.15163806802401,7.19312848734995,7784.92975601364,0.0,1.0
1998-06-05,32.81,32.94,32.81,32.88,8500,7.16474030570588,7.19312848734995,7.16474030570588,7.18002624966807,38924.6487800682,0.0,1.0
1998-06-08,32.75,32.88,32.63,32.75,5800,7.15163806802401,7.18002624966807,7.12543359266026,7.15163806802401,26560.3485793406,0.0,1.0
1998-06-09,32.69,32.69,32.56,32.56,700,7.13853583034213,7.13853583034213,7.11014764869807,7.11014764869807,3205.55931129973,0.0,1.0
1998-06-10,32.5,32.75,32.5,32.75,3300,7.09704541101619,7.15163806802401,7.09704541101619,7.15163806802401,15111.9224675559,0.0,1.0
1998-06-11,31.88,32.44,31.88,32.44,16300,6.96165562163681,7.08394317333431,6.96165562163681,7.08394317333431,74643.7382488366,0.0,1.0
1998-06-12,31.88,31.94,31.81,31.94,700,6.96165562163681,6.97475785931868,6.94636967767462,6.97475785931868,3205.55931129973,0.0,1.0
1998-06-15,31.69,31.88,31.63,31.88,2300,6.92016520231086,6.96165562163681,6.90706296462899,6.96165562163681,10532.552022842,0.0,1.0
1998-06-16,31.56,31.81,31.56,31.56,10200,6.8917770206668,6.94636967767462,6.8917770206668,6.8917770206668,46709.5785360818,0.0,1.0
1998-06-17,31.94,31.94,31.75,31.75,9400,6.97475785931868,6.97475785931868,6.93326743999274,6.93326743999274,43046.0821803107,0.0,1.0
1998-06-18,31.94,32.0,31.75,32.0,3700,6.97475785931868,6.98786009700056,6.93326743999274,6.98786009700056,16943.6706454415,0.0,1.0
1998-06-19,31.88,31.94,31.81,31.94,1200,6.96165562163681,6.97475785931868,6.94636967767462,6.97475785931868,5495.24453365668,0.0,1.0
1998-06-22,31.63,31.75,31.63,31.75,3200,6.90706296462899,6.93326743999274,6.90706296462899,6.93326743999274,14653.9854230845,0.0,1.0
1998-06-23,31.5,31.69,31.5,31.69,12500,6.87867478298492,6.92016520231086,6.87867478298492,6.92016520231086,57242.1305589239,0.0,1.0
1998-06-24,31.31,31.44,31.31,31.44,12800,6.83718436365898,6.86557254530305,6.83718436365898,6.86557254530305,58615.941692338,0.0,1.0
1998-06-25,31.25,31.38,31.25,31.31,6300,6.82408212597711,6.85247030762117,6.82408212597711,6.83718436365898,28850.0338016976,0.0,1.0
1998-06-26,31.19,31.31,31.19,31.25,9800,6.81097988829523,6.83718436365898,6.81097988829523,6.82408212597711,44877.8303581963,0.0,1.0
1998-06-29,30.75,31.19,30.75,31.13,37000,6.71489681196147,6.81097988829523,6.71489681196147,6.79787765061335,169436.706454415,0.0,1.0
1998-06-30,30.75,30.75,30.69,30.75,6800,6.71489681196147,6.71489681196147,6.7017945742796,6.71489681196147,31139.7190240546,0.0,1.0
1998-07-01,30.63,30.69,30.63,30.69,14100,6.68869233659772,6.7017945742796,6.68869233659772,6.7017945742796,64569.1232704661,0.0,1.0
1998-07-02,30.63,30.63,30.56,30.63,10300,6.68869233659772,6.68869233659772,6.67340639263553,6.68869233659772,47167.5155805532,0.0,1.0
1998-07-06,30.5,30.56,30.5,30.56,17700,6.66030415495366,6.67340639263553,6.66030415495366,6.67340639263553,81054.8568714361,0.0,1.0
1998-07-07,30.25,30.5,30.13,30.5,129100,6.60571149794584,6.66030415495366,6.57950702258209,6.66030415495366,591196.724412565,0.0,1.0
1998-07-08,30.06,30.19,30.0,30.13,39800,6.5642210786199,6.59260926026396,6.55111884093802,6.57950702258209,182258.943699613,0.0,1.0
1998-07-09,30.13,30.19,30.06,30.13,10500,6.57950702258209,6.59260926026396,6.5642210786199,6.57950702258209,48083.389669496,0.0,1.0
1998-07-10,30.13,30.13,30.06,30.13,8000,6.57950702258209,6.57950702258209,6.5642210786199,6.57950702258209,36634.9635577112,0.0,1.0
1998-07-13,30.06,30.13,30.06,30.06,3600,6.5642210786199,6.57950702258209,6.5642210786199,6.5642210786199,16485.7336009701,0.0,1.0
1998-07-14,30.0,30.13,30.0,30.13,9900,6.55111884093802,6.57950702258209,6.55111884093802,6.57950702258209,45335.7674026677,0.0,1.0
1998-07-15,30.13,30.13,30.0,30.0,22900,6.57950702258209,6.57950702258209,6.55111884093802,6.55111884093802,104867.583183948,0.0,1.0
1998-07-16,30.44,30.44,30.25,30.25,12200,6.64720191727178,6.64720191727178,6.60571149794584,6.60571149794584,55868.3194255096,0.0,1.0
1998-07-17,30.63,30.63,30.38,30.5,8800,6.68869233659772,6.68869233659772,6.6340996795899,6.66030415495366,40298.4599134824,0.0,1.0
1998-07-20,30.94,31.0,30.88,30.88,10100,6.75638723128741,6.76948946896929,6.74328499360554,6.74328499360554,46251.6414916105,0.0,1.0
1998-07-21,30.81,31.0,30.75,31.0,6300,6.72799904964335,6.76948946896929,6.71489681196147,6.76948946896929,28850.0338016976,0.0,1.0
1998-07-22,30.63,30.69,30.44,30.69,3700,6.68869233659772,6.7017945742796,6.64720191727178,6.7017945742796,16943.6706454415,0.0,1.0
1998-07-23,29.0,30.5,29.0,30.5,18600,6.33274821290676,6.66030415495366,6.33274821290676,6.66030415495366,85176.2902716786,0.0,1.0
1998-07-24,28.38,29.06,28.06,29.06,28300,6.19735842352737,6.34585045058863,6.12747982255736,6.34585045058863,129596.183585404,0.0,1.0
1998-07-27,27.75,28.25,27.44,28.25,11600,6.05978492786767,6.16897024188331,5.99209003317798,6.16897024188331,53120.6971586813,0.0,1.0
1998-07-28,27.0,27.81,27.0,27.69,14000,5.89600695684422,6.07288716554955,5.89600695684422,6.0466826901858,64111.1862259947,0.0,1.0
1998-07-29,27.06,27.06,26.94,27.0,8400,5.9091091945261,5.9091091945261,5.88290471916234,5.89600695684422,38466.7117355968,0.0,1.0
1998-07-30,27.13,27.13,27.0,27.0,4700,5.92439513848829,5.92439513848829,5.89600695684422,5.89600695684422,21523.0410901553,0.0,1.0
1998-07-31,27.06,27.19,27.06,27.19,900,5.9091091945261,5.93749737617016,5.9091091945261,5.93749737617016,4121.43340024251,0.0,1.0
1998-08-03,26.94,27.06,26.75,27.06,8700,5.88290471916234,5.9091091945261,5.8414142998364,5.9091091945261,39840.522869011,0.0,1.0
1998-08-04,26.81,26.81,26.63,26.81,1000,5.85451653751828,5.85451653751828,5.81520982447265,5.85451653751828,4579.37044471391,0.0,1.0
1998-08-05,26.25,26.81,26.25,26.81,13800,5.73222898582077,5.85451653751828,5.73222898582077,5.85451653751828,63195.3121370519,0.0,1.0
1998-08-06,25.75,26.25,25.75,26.25,3300,5.62304367180514,5.73222898582077,5.62304367180514,5.73222898582077,15111.9224675559,0.0,1.0
1998-08-07,25.5,25.63,25.5,25.63,2900,5.56845101479732,5.59683919644138,5.56845101479732,5.59683919644138,13280.1742896703,0.0,1.0
1998-08-10,25.0,25.5,25.0,25.5,12300,5.45926570078169,5.56845101479732,5.45926570078169,5.56845101479732,56326.256469981,0.0,1.0
1998-08-11,24.5,24.88,24.5,24.88,7000,5.35008038676605,5.43306122541793,5.35008038676605,5.43306122541793,32055.5931129974,0.0,1.0
1998-08-12,24.56,24.88,24.5,24.88,9900,5.36318262444793,5.43306122541793,5.35008038676605,5.43306122541793,45335.7674026676,0.0,1.0
1998-08-13,24.25,24.5,24.25,24.38,2300,5.29548772975823,5.35008038676605,5.29548772975823,5.3238759114023,10532.552022842,0.0,1.0
1998-08-14,24.06,24.13,24.06,24.13,3200,5.25399731043229,5.26928325439448,5.25399731043229,5.26928325439448,14653.9854230845,0.0,1.0
1998-08-17,24.0,24.0,24.0,24.0,1200,5.24089507275042,5.24089507275042,5.24089507275042,5.24089507275042,5495.24453365668,0.0,1.0
1998-08-18,24.0,24.0,24.0,24.0,2100,5.24089507275042,5.24089507275042,5.24089507275042,5.24089507275042,9616.6779338992,0.0,1.0
1998-08-19,23.75,24.0,23.75,24.0,2000,5.1863024157426,5.24089507275042,5.1863024157426,5.24089507275042,9158.74088942781,0.0,1.0
1998-08-20,23.38,23.75,23.38,23.75,28900,5.10550528337103,5.1863024157426,5.10550528337103,5.1863024157426,132343.805852232,0.0,1.0
1998-08-21,22.75,23.13,22.63,23.13,6100,4.96793178771133,5.05091262636322,4.94172731234758,5.05091262636322,27934.1597127548,0.0,1.0
1998-08-24,22.5,22.88,22.5,22.75,5700,4.91333913070352,4.9963199693554,4.91333913070352,4.96793178771133,26102.4115348692,0.0,1.0
1998-08-25,21.0,22.25,21.0,22.25,22300,4.58578318865662,4.8587464736957,4.58578318865662,4.8587464736957,102119.96091712,0.0,1.0
1998-08-26,20.19,20.75,20.13,20.75,6500,4.40890297995129,4.5311905316488,4.39580074226941,4.5311905316488,29765.9078906404,0.0,1.0
1998-08-27,19.63,20.13,19.63,20.13,4000,4.28661542825378,4.39580074226941,4.28661542825378,4.39580074226941,18317.4817788556,0.0,1.0
1998-08-28,19.06,19.63,19.06,19.63,25600,4.16214417027596,4.28661542825378,4.16214417027596,4.28661542825378,117231.883384676,0.0,1.0
1998-08-31,17.88,19.0,17.88,19.0,8500,3.90446682919906,4.14904193259408,3.90446682919906,4.14904193259408,38924.6487800682,0.0,1.0
1998-09-01,17.75,17.75,17.5,17.5,25000,3.876078647555,3.876078647555,3.82148599054718,3.82148599054718,114484.261117848,0.0,1.0
1998-09-02,18.06,18.13,17.63,17.63,25700,3.94377354224469,3.95905948620688,3.84987417219124,3.84987417219124,117689.820429147,0.0,1.0
1998-09-03,17.81,17.94,17.75,17.94,5500,3.88918088523687,3.91756906688094,3.876078647555,3.91756906688094,25186.5374459265,0.0,1.0
1998-09-04,18.0,18.0,17.38,17.56,27000,3.93067130456281,3.93067130456281,3.79528151518343,3.83458822822906,123643.002007276,0.0,1.0
1998-09-08,17.88,18.13,17.88,18.0,10700,3.90446682919906,3.95905948620688,3.90446682919906,3.93067130456281,48999.2637584388,0.0,1.0
1998-09-09,17.25,17.94,17.25,17.94,11400,3.76689333353936,3.91756906688094,3.76689333353936,3.91756906688094,52204.8230697386,0.0,1.0
1998-09-10,17.0,17.0,17.0,17.0,4100,3.71230067653155,3.71230067653155,3.71230067653155,3.71230067653155,18775.418823327,0.0,1.0
1998-09-11,16.88,16.88,16.88,16.88,3900,3.68609620116779,3.68609620116779,3.68609620116779,3.68609620116779,17859.5447343843,0.0,1.0
1998-09-14,16.56,16.94,16.56,16.94,4700,3.61621760019779,3.69919843884967,3.61621760019779,3.69919843884967,21523.0410901553,0.0,1.0
1998-09-15,16.5,16.63,16.38,16.63,268200,3.60311536251591,3.63150354415998,3.57691088715216,3.63150354415998,1228187.15327227,0.0,1.0
1998-09-16,16.88,17.0,16.63,16.63,64200,3.68609620116779,3.71230067653155,3.63150354415998,3.63150354415998,293995.582550633,0.0,1.0
1998-09-17,16.13,16.44,16.13,16.38,43100,3.52231823014434,3.59001312483404,3.52231823014434,3.57691088715216,197370.86616717,0.0,1.0
1998-09-18,16.06,16.13,15.94,16.13,86700,3.50703228618215,3.52231823014434,3.4808278108184,3.52231823014434,397031.417556696,0.0,1.0
1998-09-21,15.88,16.0,15.88,16.0,19200,3.46772557313653,3.49393004850028,3.46772557313653,3.49393004850028,87923.9125385069,0.0,1.0
1998-09-22,16.0,16.0,15.94,16.0,33600,3.49393004850028,3.49393004850028,3.4808278108184,3.49393004850028,153866.846942387,0.0,1.0
1998-09-23,16.44,16.63,16.0,16.0,430200,3.59001312483404,3.63150354415998,3.49393004850028,3.49393004850028,1970045.16531592,0.0,1.0
1998-09-24,16.13,16.5,16.13,16.44,13500,3.52231823014434,3.60311536251591,3.52231823014434,3.59001312483404,61821.5010036378,0.0,1.0
1998-09-25,16.0,16.0,15.75,16.0,31200,3.49393004850028,3.49393004850028,3.43933739149246,3.49393004850028,142876.357875074,0.0,1.0
1998-09-28,16.13,16.19,16.0,16.13,23200,3.52231823014434,3.53542046782622,3.49393004850028,3.52231823014434,106241.394317363,0.0,1.0
1998-09-29,16.38,16.38,15.88,16.13,22200,3.57691088715216,3.57691088715216,3.46772557313653,3.52231823014434,101662.023872649,0.0,1.0
1998-09-30,16.13,16.38,16.06,16.38,42500,3.52231823014434,3.57691088715216,3.50703228618215,3.57691088715216,194623.243900341,0.0,1.0
1998-10-01,15.5,16.0,15.5,16.0,10600,3.38474473448465,3.49393004850028,3.38474473448465,3.49393004850028,48541.3267139673,0.0,1.0
1998-10-02,15.75,15.88,15.38,15.88,14000,3.43933739149246,3.46772557313653,3.35854025912089,3.46772557313653,64111.1862259947,0.0,1.0
1998-10-05,15.69,15.88,15.63,15.88,2000,3.42623515381059,3.46772557313653,3.41313291612871,3.46772557313653,9158.7408894278,0.0,1.0
1998-10-06,15.25,15.75,15.25,15.75,133800,3.33015207747683,3.43933739149246,3.33015207747683,3.43933739149246,612719.76550272,0.0,1.0
1998-10-07,14.94,15.13,14.75,15.13,30200,3.26245718278714,3.30394760211308,3.22096676346119,3.30394760211308,138296.98743036,0.0,1.0
1998-10-08,14.25,14.69,14.25,14.69,5200,3.11178144944556,3.20786452577932,3.11178144944556,3.20786452577932,23812.7263125123,0.0,1.0
1998-10-09,13.5,13.88,12.94,13.88,77900,2.94800347842211,3.03098431707399,2.8257159267246,3.03098431707399,356732.957643213,0.0,1.0
1998-10-12,13.81,14.0,13.63,13.63,36800,3.0156983731118,3.05718879243774,2.97639166006618,2.97639166006618,168520.832365472,0.0,1.0
1998-10-13,14.88,14.88,13.94,13.94,41800,3.24935494510526,3.24935494510526,3.04408655475587,3.04408655475587,191417.684589041,0.0,1.0
1998-10-14,15.13,15.38,15.0,15.13,89900,3.30394760211308,3.35854025912089,3.27555942046901,3.30394760211308,411685.40297978,0.0,1.0
1998-10-15,15.25,15.25,15.0,15.25,41600,3.33015207747683,3.33015207747683,3.27555942046901,3.33015207747683,190501.810500098,0.0,1.0
1998-10-16,15.25,15.25,15.13,15.25,45000,3.33015207747683,3.33015207747683,3.30394760211308,3.33015207747683,206071.670012126,0.0,1.0
1998-10-19,14.88,15.5,14.88,15.5,42000,3.24935494510526,3.38474473448465,3.24935494510526,3.38474473448465,192333.558677984,0.0,1.0
1998-10-20,15.0,15.13,14.94,15.0,171400,3.27555942046901,3.30394760211308,3.26245718278714,3.27555942046901,784904.094223964,0.0,1.0
1998-10-21,15.44,15.63,15.0,15.13,45800,3.37164249680277,3.41313291612871,3.27555942046901,3.30394760211308,209735.166367897,0.0,1.0
1998-10-22,16.63,16.63,15.56,15.56,30200,3.63150354415998,3.63150354415998,3.39784697216652,3.39784697216652,138296.98743036,0.0,1.0
1998-10-23,18.63,19.88,17.13,17.13,123500,4.06824480022251,4.3412080852616,3.74068885817561,3.74068885817561,565552.249922168,0.0,1.0
1998-10-26,18.13,18.88,17.63,18.88,59900,3.95905948620688,4.12283745723033,3.84987417219124,4.12283745723033,274304.289638363,0.0,1.0
1998-10-27,18.5,18.63,17.63,18.0,73300,4.03985661857845,4.06824480022251,3.84987417219124,3.93067130456281,335667.853597529,0.0,1.0
1998-10-28,19.5,19.56,18.44,18.69,25700,4.25822724660971,4.27132948429159,4.02675438089657,4.08134703790439,117689.820429148,0.0,1.0
1998-10-29,19.44,19.63,19.25,19.56,37000,4.24512500892784,4.28661542825378,4.2036345896019,4.27132948429159,169436.706454414,0.0,1.0
1998-10-30,21.69,21.75,19.44,19.44,28600,4.73645892199819,4.74956115968007,4.24512500892784,4.24512500892784,130969.994718818,0.0,1.0
1998-11-02,22.0,22.06,21.0,21.94,52700,4.80415381668788,4.81725605436976,4.58578318865662,4.79105157900601,241332.822436423,0.0,1.0
1998-11-03,22.0,22.0,21.63,21.75,63700,4.80415381668788,4.80415381668788,4.72335668431631,4.74956115968007,291705.897328276,0.0,1.0
1998-11-04,22.5,22.75,22.13,22.13,31500,4.91333913070352,4.96793178771133,4.83254199833195,4.83254199833195,144250.169008488,0.0,1.0
1998-11-05,22.5,22.5,22.25,22.38,21900,4.91333913070352,4.91333913070352,4.8587464736957,4.88713465533977,100288.212739234,0.0,1.0
1998-11-06,22.5,22.5,22.13,22.5,62900,4.91333913070352,4.91333913070352,4.83254199833195,4.91333913070352,288042.400972505,0.0,1.0
1998-11-09,22.5,22.75,22.25,22.75,11800,4.91333913070352,4.96793178771133,4.8587464736957,4.96793178771133,54036.5712476241,0.0,1.0
1998-11-10,22.06,22.63,22.0,22.5,5000,4.81725605436976,4.94172731234758,4.80415381668788,4.91333913070352,22896.8522235695,0.0,1.0
1998-11-11,21.19,22.19,21.13,22.19,12800,4.62727360798256,4.84564423601382,4.61417137030068,4.84564423601382,58615.941692338,0.0,1.0
1998-11-12,19.81,21.0,19.63,21.0,50400,4.32592214129941,4.58578318865662,4.28661542825378,4.58578318865662,230800.270413581,0.0,1.0
1998-11-13,19.94,20.06,19.94,19.94,21600,4.35431032294347,4.38051479830722,4.35431032294347,4.35431032294347,98914.4016058204,0.0,1.0
1998-11-16,19.69,20.0,19.69,19.94,30000,4.29971766593566,4.36741256062535,4.29971766593566,4.35431032294347,137381.113341417,0.0,1.0
1998-11-17,19.69,19.94,19.69,19.94,17500,4.29971766593566,4.35431032294347,4.29971766593566,4.35431032294347,80138.9827824933,0.0,1.0
1998-11-18,19.75,19.75,19.56,19.69,22700,4.31281990361753,4.31281990361753,4.27132948429159,4.29971766593566,103951.709095006,0.0,1.0
1998-11-19,19.81,19.88,19.81,19.88,11200,4.32592214129941,4.3412080852616,4.32592214129941,4.3412080852616,51288.9489807957,0.0,1.0
1998-11-20,19.13,19.56,19.13,19.56,12800,4.17743011423815,4.27132948429159,4.17743011423815,4.27132948429159,58615.9416923379,0.0,1.0
1998-11-23,18.94,19.38,18.75,19.38,28400,4.13593969491221,4.23202277124596,4.09444927558626,4.23202277124596,130054.120629875,0.0,1.0
1998-11-24,18.06,18.81,18.06,18.75,93800,3.94377354224469,4.10755151326814,3.94377354224469,4.09444927558626,429544.947714164,0.0,1.0
1998-11-25,18.0,18.0,17.56,17.94,94300,3.93067130456281,3.93067130456281,3.83458822822906,3.91756906688094,431834.632936522,0.0,1.0
1998-11-27,18.0,18.0,18.0,18.0,28100,3.93067130456281,3.93067130456281,3.93067130456281,3.93067130456281,128680.309496461,0.0,1.0
1998-11-30,17.94,18.0,17.81,18.0,22300,3.91756906688094,3.93067130456281,3.88918088523687,3.93067130456281,102119.96091712,0.0,1.0
1998-12-01,17.5,17.81,17.38,17.81,32000,3.82148599054718,3.88918088523687,3.79528151518343,3.88918088523687,146539.854230845,0.0,1.0
1998-12-02,17.56,17.56,17.25,17.5,7200,3.83458822822906,3.83458822822906,3.76689333353936,3.82148599054718,32971.4672019401,0.0,1.0
1998-12-03,17.44,17.69,17.25,17.69,160700,3.8083837528653,3.86297640987312,3.76689333353936,3.86297640987312,735904.830465526,0.0,1.0
1998-12-04,17.06,17.25,17.06,17.25,61300,3.72540291421342,3.76689333353936,3.72540291421342,3.76689333353936,280715.408260963,0.0,1.0
1998-12-07,16.69,17.13,16.63,17.13,15100,3.64460578184185,3.74068885817561,3.63150354415998,3.74068885817561,69148.49371518,0.0,1.0
1998-12-08,15.88,16.63,15.88,16.63,85000,3.46772557313653,3.63150354415998,3.46772557313653,3.63150354415998,389246.487800682,0.0,1.0
1998-12-09,15.81,15.94,15.75,15.75,5900,3.45243962917434,3.4808278108184,3.43933739149246,3.43933739149246,27018.285623812,0.0,1.0
1998-12-10,15.19,15.88,15.0,15.88,27900,3.31704983979495,3.46772557313653,3.27555942046901,3.46772557313653,127764.435407518,0.0,1.0
1998-12-11,15.0,15.0,14.75,15.0,150600,3.27555942046901,3.27555942046901,3.22096676346119,3.27555942046901,689653.188973914,0.0,1.0
1998-12-14,15.63,15.75,15.13,15.13,44900,3.41313291612871,3.43933739149246,3.30394760211308,3.30394760211308,205613.732967654,0.0,1.0
1998-12-15,16.19,16.31,15.75,15.75,18800,3.53542046782622,3.56162494318997,3.43933739149246,3.43933739149246,86092.1643606214,0.0,1.0
1998-12-16,16.38,16.44,16.19,16.19,16100,3.57691088715216,3.59001312483404,3.53542046782622,3.53542046782622,73727.8641598939,0.0,1.0
1998-12-17,16.38,16.5,16.38,16.38,16000,3.57691088715216,3.60311536251591,3.57691088715216,3.57691088715216,73269.9271154225,0.0,1.0
1998-12-18,17.31,17.38,16.56,16.56,38200,3.77999557122124,3.79528151518343,3.61621760019779,3.61621760019779,174931.950988071,0.0,1.0
1998-12-21,17.06,17.81,17.0,17.56,41500,3.72540291421342,3.88918088523687,3.71230067653155,3.83458822822906,190043.873455627,0.0,1.0
1998-12-22,17.0,17.69,17.0,17.0,35700,3.71230067653155,3.86297640987312,3.71230067653155,3.71230067653155,163483.524876286,0.0,1.0
1998-12-23,17.25,17.25,17.0,17.25,41700,3.76689333353936,3.76689333353936,3.71230067653155,3.76689333353936,190959.74754457,0.0,1.0
1998-12-24,17.0,17.13,17.0,17.06,18700,3.71230067653155,3.74068885817561,3.71230067653155,3.72540291421342,85634.2273161499,0.0,1.0
1998-12-28,16.88,17.25,16.88,17.0,32500,3.68609620116779,3.76689333353936,3.68609620116779,3.71230067653155,148829.539453202,0.0,1.0
1998-12-29,17.0,17.13,16.75,17.13,31700,3.71230067653155,3.74068885817561,3.65770801952373,3.74068885817561,145166.043097431,0.0,1.0
1998-12-30,16.69,17.19,16.38,17.06,17600,3.64460578184185,3.75379109585749,3.57691088715216,3.72540291421342,80596.9198269648,0.0,1.0
1998-12-31,16.63,16.94,16.63,16.81,5500,3.63150354415998,3.69919843884967,3.63150354415998,3.67081025720561,25186.5374459265,0.0,1.0
1999-01-04,17.13,17.13,16.88,16.88,7900,3.74068885817561,3.74068885817561,3.68609620116779,3.68609620116779,36177.0265132399,0.0,1.0
1999-01-05,17.19,17.38,17.19,17.19,11900,3.75379109585749,3.79528151518343,3.75379109585749,3.75379109585749,54494.5082920954,0.0,1.0
1999-01-06,17.56,17.62,17.31,17.31,3700,3.83458822822906,3.84769046591093,3.77999557122124,3.77999557122124,16943.6706454414,0.0,1.0
1999-01-07,17.25,17.56,17.25,17.56,18800,3.76689333353936,3.83458822822906,3.76689333353936,3.83458822822906,86092.1643606215,0.0,1.0
1999-01-08,16.31,17.25,16.25,17.25,30200,3.56162494318997,3.76689333353936,3.5485227055081,3.76689333353936,138296.98743036,0.0,1.0
1999-01-11,16.38,16.44,16.19,16.19,55100,3.57691088715216,3.59001312483404,3.53542046782622,3.53542046782622,252323.311503736,0.0,1.0
1999-01-12,16.94,17.0,16.38,16.38,35200,3.69919843884967,3.71230067653155,3.57691088715216,3.57691088715216,161193.83965393,0.0,1.0
1999-01-13,16.75,17.63,16.5,17.0,43200,3.65770801952373,3.84987417219124,3.60311536251591,3.71230067653155,197828.803211641,0.0,1.0
1999-01-14,16.75,16.94,16.75,16.81,10500,3.65770801952373,3.69919843884967,3.65770801952373,3.67081025720561,48083.389669496,0.0,1.0
1999-01-15,18.31,18.38,16.75,16.75,52200,3.99836619925251,4.01365214321469,3.65770801952373,3.65770801952373,239043.137214066,0.0,1.0
1999-01-19,19.38,19.5,18.81,18.81,61900,4.23202277124596,4.25822724660971,4.10755151326814,4.10755151326814,283463.030527791,0.0,1.0
1999-01-20,19.5,19.5,19.19,19.38,24500,4.25822724660971,4.25822724660971,4.19053235192002,4.23202277124596,112194.575895491,0.0,1.0
1999-01-21,20.0,20.13,19.56,19.56,229700,4.36741256062535,4.39580074226941,4.27132948429159,4.27132948429159,1051881.39115078,0.0,1.0
1999-01-22,19.63,20.0,19.25,20.0,53700,4.28661542825378,4.36741256062535,4.2036345896019,4.36741256062535,245912.192881137,0.0,1.0
1999-01-25,19.25,19.25,19.0,19.25,16000,4.2036345896019,4.2036345896019,4.14904193259408,4.2036345896019,73269.9271154225,0.0,1.0
1999-01-26,19.94,19.94,19.31,19.44,51300,4.35431032294347,4.35431032294347,4.21673682728377,4.24512500892784,234921.703813823,0.0,1.0
1999-01-27,19.81,20.0,19.44,19.94,69000,4.32592214129941,4.36741256062535,4.24512500892784,4.35431032294347,315976.560685259,0.0,1.0
1999-01-28,21.44,21.44,19.88,19.88,146800,4.68186626499037,4.68186626499037,4.3412080852616,4.3412080852616,672251.581284002,0.0,1.0
1999-01-29,21.81,22.38,21.69,22.0,88300,4.76266339736194,4.88713465533977,4.73645892199819,4.80415381668788,404358.410268238,0.0,1.0
1999-02-01,23.13,23.25,22.0,22.0,76800,5.05091262636322,5.07711710172697,4.80415381668788,4.80415381668788,351695.650154028,0.0,1.0
1999-02-02,23.81,23.94,22.75,23.0,102300,5.19940465342448,5.22779283506854,4.96793178771133,5.02252444471915,468469.596494232,0.0,1.0
1999-02-03,22.75,24.25,22.63,23.81,54300,4.96793178771133,5.29548772975823,4.94172731234758,5.19940465342448,248659.815147965,0.0,1.0
1999-02-04,23.25,23.25,22.81,22.94,27100,5.07711710172697,5.07711710172697,4.98103402539321,5.00942220703728,124100.939051747,0.0,1.0
1999-02-05,23.25,23.31,23.19,23.25,11000,5.07711710172697,5.09021933940884,5.06401486404509,5.07711710172697,50373.0748918529,0.0,1.0
1999-02-08,23.5,23.5,23.25,23.25,18800,5.13170975873478,5.13170975873478,5.07711710172697,5.07711710172697,86092.1643606215,0.0,1.0
1999-02-09,23.5,23.5,23.25,23.38,78300,5.13170975873478,5.13170975873478,5.07711710172697,5.10550528337103,358564.705821099,0.0,1.0
1999-02-10,23.25,23.5,23.25,23.5,4900,5.07711710172697,5.13170975873478,5.07711710172697,5.13170975873478,22438.9151790981,0.0,1.0
1999-02-11,23.25,23.5,23.25,23.25,23700,5.07711710172697,5.13170975873478,5.07711710172697,5.07711710172697,108531.07953972,0.0,1.0
1999-02-12,22.0,23.25,22.0,23.25,132200,4.80415381668788,5.07711710172697,4.80415381668788,5.07711710172697,605392.772791179,0.0,1.0
1999-02-16,21.31,21.5,20.75,20.75,82600,4.86311388625633,4.90647341879451,4.73531736930168,4.73531736930168,361950.396632603,0.96,1.0
1999-02-17,21.56,21.56,21.0,21.38,44200,4.92016590275394,4.92016590275394,4.79236938579929,4.87908845087566,193682.899892991,0.0,1.0
1999-02-18,21.56,21.56,21.56,21.56,2400,4.92016590275394,4.92016590275394,4.92016590275394,4.92016590275394,10516.7185462258,0.0,1.0
1999-02-19,21.88,21.88,21.5,21.56,16800,4.99319248387088,4.99319248387088,4.90647341879451,4.92016590275394,73617.0298235804,0.0,1.0
1999-02-22,22.44,22.5,21.81,21.81,50600,5.12098900082553,5.13468148478495,4.97721791925155,4.97721791925155,221727.482682927,0.0,1.0
1999-02-23,22.5,22.5,22.31,22.5,22700,5.13468148478495,5.13468148478495,5.09132195224677,5.13468148478495,99470.6295830522,0.0,1.0
1999-02-24,23.0,23.0,22.38,22.38,30000,5.24878551778017,5.24878551778017,5.1072965168661,5.1072965168661,131458.981827822,0.0,1.0
1999-02-25,22.88,22.88,22.56,22.88,20200,5.22140054986132,5.22140054986132,5.14837396874438,5.22140054986132,88515.7144307336,0.0,1.0
1999-02-26,22.69,22.88,22.69,22.88,40300,5.17804101732314,5.22140054986132,5.17804101732314,5.22140054986132,176593.232255374,0.0,1.0
1999-03-01,22.13,22.13,22.0,22.0,76300,5.05024450036849,5.05024450036849,5.02057745178973,5.02057745178973,334344.010448761,0.0,1.0
1999-03-02,22.63,22.63,22.25,22.25,7400,5.16434853336371,5.16434853336371,5.07762946828734,5.07762946828734,32426.5488508628,0.0,1.0
1999-03-03,22.75,22.94,22.69,22.88,4200,5.19173350128256,5.23509303382075,5.17804101732314,5.22140054986132,18404.2574558951,0.0,1.0
1999-03-04,22.25,22.63,22.25,22.63,10100,5.07762946828734,5.16434853336371,5.07762946828734,5.16434853336371,44257.8572153668,0.0,1.0
1999-03-05,22.44,22.63,22.0,22.13,13000,5.12098900082553,5.16434853336371,5.02057745178973,5.05024450036849,56965.5587920562,0.0,1.0
1999-03-08,22.56,22.69,22.5,22.69,9300,5.14837396874438,5.17804101732314,5.13468148478495,5.17804101732314,40752.2843666249,0.0,1.0
1999-03-09,22.13,22.25,22.13,22.19,6600,5.05024450036849,5.07762946828734,5.05024450036849,5.06393698432792,28920.9760021209,0.0,1.0
1999-03-10,22.44,22.44,22.19,22.19,5100,5.12098900082553,5.12098900082553,5.06393698432792,5.06393698432792,22348.0269107298,0.0,1.0
1999-03-11,22.5,22.5,22.38,22.5,94400,5.13468148478495,5.13468148478495,5.1072965168661,5.13468148478495,413657.596151547,0.0,1.0
1999-03-12,22.25,22.38,22.13,22.38,6600,5.07762946828734,5.1072965168661,5.05024450036849,5.1072965168661,28920.9760021209,0.0,1.0
1999-03-15,22.06,22.25,21.88,22.13,9400,5.03426993574916,5.07762946828734,4.99319248387088,5.05024450036849,41190.4809727176,0.0,1.0
1999-03-16,22.06,22.25,22.0,22.06,47300,5.03426993574916,5.07762946828734,5.02057745178973,5.03426993574916,207266.994681866,0.0,1.0
1999-03-17,21.81,21.94,21.69,21.94,18900,4.97721791925155,5.00688496783031,4.94983295133269,5.00688496783031,82819.1585515279,0.0,1.0
1999-03-18,22.19,22.38,21.75,21.75,6400,5.06393698432792,5.1072965168661,4.96352543529212,4.96352543529212,28044.5827899354,0.0,1.0
1999-03-19,22.44,22.63,22.25,22.25,71600,5.12098900082553,5.16434853336371,5.07762946828734,5.07762946828734,313748.769962402,0.0,1.0
1999-03-22,21.81,22.31,21.81,22.31,30700,4.97721791925155,5.09132195224677,4.97721791925155,5.09132195224677,134526.358070471,0.0,1.0
1999-03-23,22.06,22.25,21.81,21.81,43300,5.03426993574916,5.07762946828734,4.97721791925155,4.97721791925155,189739.130438157,0.0,1.0
1999-03-24,22.19,22.19,22.19,22.19,1900,5.06393698432792,5.06393698432792,5.06393698432792,5.06393698432792,8325.73551576206,0.0,1.0
1999-03-25,22.56,22.56,22.38,22.44,18500,5.14837396874438,5.14837396874438,5.1072965168661,5.12098900082553,81066.372127157,0.0,1.0
1999-03-26,22.81,22.81,22.56,22.56,2000,5.20542598524199,5.20542598524199,5.14837396874438,5.14837396874438,8763.93212185481,0.0,1.0
1999-03-29,23.75,23.75,22.81,22.81,17700,5.41994156727301,5.41994156727301,5.20542598524199,5.20542598524199,77560.799278415,0.0,1.0
1999-03-30,25.13,25.5,24.0,24.0,28100,5.73486869833982,5.81930568275628,5.47699358377062,5.47699358377062,123133.24631206,0.0,1.0
1999-03-31,26.0,26.0,25.0,25.13,20300,5.9334097157515,5.9334097157515,5.70520164976106,5.73486869833982,88953.9110368263,0.0,1.0
1999-04-01,26.44,26.44,26.13,26.13,1800,6.0338212647873,6.0338212647873,5.96307676433026,5.96307676433026,7887.53890966932,0.0,1.0
1999-04-05,26.69,26.69,26.56,26.69,88200,6.09087328128491,6.09087328128491,6.06120623270615,6.09087328128491,386489.406573797,0.0,1.0
1999-04-06,26.63,26.94,26.5,26.81,159700,6.07718079732548,6.14792529778252,6.04751374874672,6.11825824920376,699799.979930107,0.0,1.0
1999-04-07,26.75,26.75,26.25,26.38,86200,6.10456576524433,6.10456576524433,5.99046173224911,6.02012878082787,377725.474451943,0.0,1.0
1999-04-08,28.0,28.0,26.69,26.69,44400,6.38982584773238,6.38982584773238,6.09087328128491,6.09087328128491,194559.293105177,0.0,1.0
1999-04-09,28.5,28.5,28.13,28.25,18400,6.50392988072761,6.50392988072761,6.41949289631114,6.44687786423,80628.1755210642,0.0,1.0
1999-04-12,29.5,29.75,28.75,28.75,76600,6.73213794671805,6.78918996321566,6.56098189722522,6.56098189722522,335658.600267039,0.0,1.0
1999-04-13,29.88,30.25,29.88,29.88,147400,6.81885701179442,6.90329399621088,6.81885701179442,6.81885701179442,645901.797380699,0.0,1.0
1999-04-14,32.5,32.75,30.25,30.38,217000,7.41676214468938,7.47381416118699,6.90329399621088,6.93296104478964,950886.635221246,0.0,1.0
1999-04-15,32.0,32.63,31.44,32.5,88000,7.30265811169415,7.44642919326813,7.17486159473951,7.41676214468938,385613.013361612,0.0,1.0
1999-04-16,31.63,31.88,31.38,31.88,6800,7.21822112727769,7.2752731437753,7.16116911078008,7.2752731437753,29797.3692143064,0.0,1.0
1999-04-19,31.88,32.13,31.75,31.88,12300,7.2752731437753,7.33232516027291,7.24560609519654,7.2752731437753,53898.1825494071,0.0,1.0
1999-04-20,31.5,32.13,31.0,32.0,37300,7.18855407869893,7.33232516027291,7.07445004570371,7.30265811169415,163447.334072592,0.0,1.0
1999-04-21,31.38,31.5,31.38,31.44,33400,7.16116911078008,7.18855407869893,7.16116911078008,7.17486159473951,146357.666434975,0.0,1.0
1999-04-22,31.81,32.13,31.38,31.38,37700,7.25929857915597,7.33232516027291,7.16116911078008,7.16116911078008,165200.120496963,0.0,1.0
1999-04-23,32.13,32.19,31.75,31.75,7700,7.33232516027291,7.34601764423234,7.24560609519654,7.24560609519654,33741.138669141,0.0,1.0
1999-04-26,32.0,32.13,32.0,32.0,19400,7.30265811169415,7.33232516027291,7.30265811169415,7.30265811169415,85010.1415819917,0.0,1.0
1999-04-27,32.25,32.25,32.0,32.0,6800,7.35971012819177,7.35971012819177,7.30265811169415,7.30265811169415,29797.3692143063,0.0,1.0
1999-04-28,32.25,32.25,32.0,32.13,109000,7.35971012819177,7.35971012819177,7.30265811169415,7.33232516027291,477634.300641087,0.0,1.0
1999-04-29,32.13,32.25,32.13,32.25,12900,7.33232516027291,7.35971012819177,7.33232516027291,7.35971012819177,56527.3621859636,0.0,1.0
1999-04-30,31.88,32.13,31.81,32.13,46900,7.2752731437753,7.33232516027291,7.25929857915597,7.33232516027291,205514.208257495,0.0,1.0
1999-05-03,32.06,32.06,31.94,31.94,36600,7.31635059565358,7.31635059565358,7.28896562773473,7.28896562773473,160379.957829943,0.0,1.0
1999-05-04,32.31,32.5,31.94,31.94,9200,7.37340261215119,7.41676214468938,7.28896562773473,7.28896562773473,40314.0877605322,0.0,1.0
1999-05-05,32.56,32.63,32.31,32.31,5100,7.4304546286488,7.44642919326813,7.37340261215119,7.37340261215119,22348.0269107298,0.0,1.0
1999-05-06,32.5,32.63,32.5,32.5,71200,7.41676214468938,7.44642919326813,7.41676214468938,7.41676214468938,311995.983538031,0.0,1.0
1999-05-07,32.69,32.69,32.63,32.63,1700,7.46012167722756,7.46012167722756,7.44642919326813,7.44642919326813,7449.34230357659,0.0,1.0
1999-05-10,34.0,34.13,32.5,32.63,60700,7.75907424367504,7.7887412922538,7.41676214468938,7.44642919326813,265985.339898293,0.0,1.0
1999-05-11,33.75,34.13,33.75,34.13,15800,7.70202222717743,7.7887412922538,7.70202222717743,7.7887412922538,69235.063762653,0.0,1.0
1999-05-12,33.88,33.88,33.75,33.75,700,7.73168927575619,7.73168927575619,7.70202222717743,7.70202222717743,3067.37624264918,0.0,1.0
1999-05-13,33.75,33.75,33.75,33.75,4500,7.70202222717743,7.70202222717743,7.70202222717743,7.70202222717743,19718.8472741733,0.0,1.0
1999-05-14,33.25,33.63,33.25,33.63,15100,7.58791819418221,7.67463725925858,7.58791819418221,7.67463725925858,66167.6875200038,0.0,1.0
1999-05-17,32.75,33.0,32.75,33.0,37300,7.47381416118699,7.5308661776846,7.47381416118699,7.5308661776846,163447.334072592,0.0,1.0
1999-05-18,32.5,32.63,32.38,32.63,3700,7.41676214468938,7.44642919326813,7.38937717677052,7.44642919326813,16213.2744254314,0.0,1.0
1999-05-19,32.38,32.38,32.38,32.38,300,7.38937717677052,7.38937717677052,7.38937717677052,7.38937717677052,1314.58981827822,0.0,1.0
1999-05-20,29.75,32.13,29.25,32.13,73900,6.78918996321566,7.33232516027291,6.67508593022044,7.33232516027291,323827.291902535,0.0,1.0
1999-05-21,30.88,31.0,29.69,29.75,32500,7.04706507778486,7.07445004570371,6.77549747925623,6.78918996321566,142413.896980141,0.0,1.0
1999-05-24,30.63,31.5,30.63,30.88,23400,6.99001306128725,7.18855407869893,6.99001306128725,7.04706507778486,102538.005825701,0.0,1.0
1999-05-25,29.56,30.63,29.56,30.63,26700,6.74583043067747,6.99001306128725,6.74583043067747,6.99001306128725,116998.493826762,0.0,1.0
1999-05-26,28.75,29.56,28.63,29.56,12700,6.56098189722522,6.74583043067747,6.53359692930636,6.74583043067747,55650.968973778,0.0,1.0
1999-05-27,28.38,28.75,28.38,28.75,25500,6.47654491280875,6.56098189722522,6.47654491280875,6.56098189722522,111740.134553649,0.0,1.0
1999-05-28,28.44,28.44,28.31,28.44,2000,6.49023739676818,6.49023739676818,6.46057034818942,6.49023739676818,8763.93212185481,0.0,1.0
1999-06-01,27.94,28.31,27.88,28.31,20100,6.37613336377296,6.46057034818942,6.36244087981353,6.46057034818942,88077.5178246408,0.0,1.0
1999-06-02,27.31,27.81,27.31,27.81,7200,6.23236228219898,6.3464663151942,6.23236228219898,6.3464663151942,31550.1556386773,0.0,1.0
1999-06-03,27.75,27.75,27.44,27.44,4100,6.33277383123477,6.33277383123477,6.26202933077774,6.26202933077774,17966.0608498024,0.0,1.0
1999-06-04,28.13,28.25,27.63,27.63,8300,6.41949289631114,6.44687786423,6.30538886331592,6.30538886331592,36370.3183056975,0.0,1.0
1999-06-07,29.0,29.19,28.13,28.13,18100,6.61803391372283,6.66139344626101,6.41949289631114,6.41949289631114,79313.585702786,0.0,1.0
1999-06-08,28.94,29.25,28.94,29.25,51600,6.6043414297634,6.67508593022044,6.6043414297634,6.67508593022044,226109.448743854,0.0,1.0
1999-06-09,28.94,29.0,28.94,28.94,10400,6.6043414297634,6.61803391372283,6.6043414297634,6.6043414297634,45572.447033645,0.0,1.0
1999-06-10,28.88,29.13,28.88,29.13,5500,6.59064894580397,6.64770096230158,6.59064894580397,6.64770096230158,24100.8133351007,0.0,1.0
1999-06-11,28.13,29.0,28.0,29.0,13100,6.41949289631114,6.61803391372283,6.38982584773238,6.61803391372283,57403.755398149,0.0,1.0
1999-06-14,27.94,28.06,27.94,28.06,2300,6.37613336377296,6.40351833169181,6.37613336377296,6.40351833169181,10078.521940133,0.0,1.0
1999-06-15,28.06,28.06,27.94,27.94,12300,6.40351833169181,6.40351833169181,6.37613336377296,6.37613336377296,53898.1825494071,0.0,1.0
1999-06-16,27.63,28.06,27.63,28.06,8000,6.30538886331592,6.40351833169181,6.30538886331592,6.40351833169181,35055.7284874192,0.0,1.0
1999-06-17,27.81,27.88,27.63,27.63,12800,6.3464663151942,6.36244087981353,6.30538886331592,6.30538886331592,56089.1655798708,0.0,1.0
1999-06-18,27.0,27.75,27.0,27.75,9900,6.16161778174194,6.33277383123477,6.16161778174194,6.33277383123477,43381.4640031813,0.0,1.0
1999-06-21,26.88,27.0,26.75,27.0,25100,6.13423281382309,6.16161778174194,6.10456576524433,6.16161778174194,109987.348129278,0.0,1.0
1999-06-22,25.5,26.88,25.13,26.88,49200,5.81930568275628,6.13423281382309,5.73486869833982,6.13423281382309,215592.730197628,0.0,1.0
1999-06-23,25.5,25.75,25.5,25.63,32300,5.81930568275628,5.87635769925389,5.81930568275628,5.84897273133504,141537.503767955,0.0,1.0
1999-06-24,25.75,26.0,25.63,25.63,24800,5.87635769925389,5.9334097157515,5.84897273133504,5.84897273133504,108672.758311,0.0,1.0
1999-06-25,25.81,25.88,25.75,25.88,18000,5.89005018321332,5.90602474783265,5.87635769925389,5.90602474783265,78875.3890966933,0.0,1.0
1999-06-28,25.75,25.75,25.75,25.75,27600,5.87635769925389,5.87635769925389,5.87635769925389,5.87635769925389,120942.263281596,0.0,1.0
1999-06-29,25.88,26.0,25.88,25.88,62400,5.90602474783265,5.9334097157515,5.90602474783265,5.90602474783265,273434.68220187,0.0,1.0
1999-06-30,26.75,26.75,25.88,25.88,26300,6.10456576524433,6.10456576524433,5.90602474783265,5.90602474783265,115245.707402391,0.0,1.0
1999-07-01,29.06,29.5,27.0,27.0,31800,6.63172639768225,6.73213794671805,6.16161778174194,6.16161778174194,139346.520737492,0.0,1.0
1999-07-02,30.75,30.88,29.19,29.19,55100,7.0173980292061,7.04706507778486,6.66139344626101,6.66139344626101,241446.3299571,0.0,1.0
1999-07-06,30.25,31.5,30.25,30.75,34400,6.90329399621088,7.18855407869893,6.90329399621088,7.0173980292061,150739.632495903,0.0,1.0
1999-07-07,29.0,29.75,29.0,29.75,21800,6.61803391372283,6.78918996321566,6.61803391372283,6.78918996321566,95526.8601282174,0.0,1.0
1999-07-08,28.75,28.88,28.75,28.88,3000,6.56098189722522,6.59064894580397,6.56098189722522,6.59064894580397,13145.8981827822,0.0,1.0
1999-07-09,28.75,29.0,28.63,28.88,21900,6.56098189722522,6.61803391372283,6.53359692930636,6.59064894580397,95965.0567343101,0.0,1.0
1999-07-12,28.94,29.0,28.88,29.0,6300,6.6043414297634,6.61803391372283,6.59064894580397,6.61803391372283,27606.3861838427,0.0,1.0
1999-07-13,28.63,29.06,28.63,29.06,4200,6.53359692930636,6.63172639768225,6.53359692930636,6.63172639768225,18404.2574558951,0.0,1.0
1999-07-14,28.75,28.75,28.69,28.69,5200,6.56098189722522,6.56098189722522,6.54728941326579,6.54728941326579,22786.2235168225,0.0,1.0
1999-07-15,29.75,29.75,29.0,29.0,5400,6.78918996321566,6.78918996321566,6.61803391372283,6.61803391372283,23662.616729008,0.0,1.0
1999-07-16,29.38,29.5,29.13,29.5,11000,6.7047529787992,6.73213794671805,6.64770096230158,6.73213794671805,48201.6266702014,0.0,1.0
1999-07-19,29.0,29.38,29.0,29.38,6200,6.61803391372283,6.7047529787992,6.61803391372283,6.7047529787992,27168.1895777499,0.0,1.0
1999-07-20,28.75,29.13,28.75,29.06,11600,6.56098189722522,6.64770096230158,6.56098189722522,6.63172639768225,50830.8063067579,0.0,1.0
1999-07-21,28.38,28.5,27.88,28.5,47800,6.47654491280875,6.50392988072761,6.36244087981353,6.50392988072761,209457.97771233,0.0,1.0
1999-07-22,28.25,28.44,28.13,28.25,10500,6.44687786423,6.49023739676818,6.41949289631114,6.44687786423,46010.6436397377,0.0,1.0
1999-07-23,28.25,28.25,28.25,28.25,3000,6.44687786423,6.44687786423,6.44687786423,6.44687786423,13145.8981827822,0.0,1.0
1999-07-26,28.0,28.31,28.0,28.25,25200,6.38982584773238,6.46057034818942,6.38982584773238,6.44687786423,110425.544735371,0.0,1.0
1999-07-27,27.88,28.13,27.88,28.13,2300,6.36244087981353,6.41949289631114,6.36244087981353,6.41949289631114,10078.521940133,0.0,1.0
1999-07-28,27.5,27.75,27.5,27.75,1900,6.27572181473716,6.33277383123477,6.27572181473716,6.33277383123477,8325.73551576208,0.0,1.0
1999-07-29,26.75,27.56,26.75,27.56,20000,6.10456576524433,6.28941429869659,6.10456576524433,6.28941429869659,87639.3212185482,0.0,1.0
1999-07-30,26.63,26.75,26.56,26.75,5000,6.07718079732548,6.10456576524433,6.06120623270615,6.10456576524433,21909.830304637,0.0,1.0
1999-08-02,26.25,26.63,26.19,26.63,9300,5.99046173224911,6.07718079732548,5.97676924828968,6.07718079732548,40752.2843666249,0.0,1.0
1999-08-03,26.88,26.88,26.25,26.25,22900,6.13423281382309,6.13423281382309,5.99046173224911,5.99046173224911,100347.022795238,0.0,1.0
1999-08-04,27.31,27.31,26.63,26.75,45100,6.23236228219898,6.23236228219898,6.07718079732548,6.10456576524433,197626.669347826,0.0,1.0
1999-08-05,28.06,28.69,27.31,27.31,33100,6.40351833169181,6.54728941326579,6.23236228219898,6.23236228219898,145043.076616697,0.0,1.0
1999-08-06,27.75,28.06,27.75,28.06,5300,6.33277383123477,6.40351833169181,6.33277383123477,6.40351833169181,23224.4201229153,0.0,1.0
1999-08-09,27.63,27.63,27.63,27.63,6700,6.30538886331592,6.30538886331592,6.30538886331592,6.30538886331592,29359.1726082136,0.0,1.0
1999-08-10,26.81,27.5,26.81,27.5,10300,6.11825824920376,6.27572181473716,6.11825824920376,6.27572181473716,45134.2504275523,0.0,1.0
1999-08-11,26.38,26.56,26.0,26.56,24500,6.02012878082787,6.06120623270615,5.9334097157515,6.06120623270615,107358.168492721,0.0,1.0
1999-08-12,26.5,26.63,26.13,26.13,4300,6.04751374874672,6.07718079732548,5.96307676433026,5.96307676433026,18842.4540619878,0.0,1.0
1999-08-13,26.69,26.75,26.5,26.75,34100,6.09087328128491,6.10456576524433,6.04751374874672,6.10456576524433,149425.042677624,0.0,1.0
1999-08-16,26.5,26.63,26.5,26.63,46800,6.04751374874672,6.07718079732548,6.04751374874672,6.07718079732548,205076.011651403,0.0,1.0
1999-08-17,26.0,26.38,26.0,26.38,4300,5.9334097157515,6.02012878082787,5.9334097157515,6.02012878082787,18842.4540619878,0.0,1.0
1999-08-18,26.5,26.75,26.13,26.13,33000,6.04751374874672,6.10456576524433,5.96307676433026,5.96307676433026,144604.880010604,0.0,1.0
1999-08-19,26.63,26.75,26.5,26.75,9100,6.07718079732548,6.10456576524433,6.04751374874672,6.10456576524433,39875.8911544394,0.0,1.0
1999-08-20,27.0,27.13,26.75,26.75,6500,6.16161778174194,6.1912848303207,6.10456576524433,6.10456576524433,28482.7793960281,0.0,1.0
1999-08-23,26.88,27.38,26.88,27.13,11000,6.13423281382309,6.24833684681831,6.13423281382309,6.1912848303207,48201.6266702015,0.0,1.0
1999-08-24,26.63,26.75,26.25,26.75,13800,6.07718079732548,6.10456576524433,5.99046173224911,6.10456576524433,60471.1316407982,0.0,1.0
1999-08-25,26.63,26.75,26.25,26.75,39600,6.07718079732548,6.10456576524433,5.99046173224911,6.10456576524433,173525.856012725,0.0,1.0
1999-08-26,26.5,26.5,26.44,26.5,15600,6.04751374874672,6.04751374874672,6.0338212647873,6.04751374874672,68358.6705504675,0.0,1.0
1999-08-27,26.38,26.38,26.13,26.38,4000,6.02012878082787,6.02012878082787,5.96307676433026,6.02012878082787,17527.8642437096,0.0,1.0
1999-08-30,26.25,26.38,26.25,26.38,200,5.99046173224911,6.02012878082787,5.99046173224911,6.02012878082787,876.393212185481,0.0,1.0
1999-08-31,26.25,26.25,26.25,26.25,1300,5.99046173224911,5.99046173224911,5.99046173224911,5.99046173224911,5696.55587920563,0.0,1.0
1999-09-01,26.56,26.56,26.25,26.25,19800,6.06120623270615,6.06120623270615,5.99046173224911,5.99046173224911,86762.9280063626,0.0,1.0
1999-09-02,26.5,26.75,26.5,26.75,38500,6.04751374874672,6.10456576524433,6.04751374874672,6.10456576524433,168705.693345705,0.0,1.0
1999-09-03,26.5,26.5,26.38,26.38,5300,6.04751374874672,6.04751374874672,6.02012878082787,6.02012878082787,23224.4201229153,0.0,1.0
1999-09-07,26.13,26.5,25.75,26.5,13400,5.96307676433026,6.04751374874672,5.87635769925389,6.04751374874672,58718.3452164272,0.0,1.0
1999-09-08,26.13,26.13,26.0,26.0,7200,5.96307676433026,5.96307676433026,5.9334097157515,5.9334097157515,31550.1556386773,0.0,1.0
1999-09-09,26.5,26.5,26.38,26.38,6400,6.04751374874672,6.04751374874672,6.02012878082787,6.02012878082787,28044.5827899354,0.0,1.0
1999-09-10,26.5,26.56,26.5,26.56,26600,6.04751374874672,6.06120623270615,6.04751374874672,6.06120623270615,116560.297220669,0.0,1.0
1999-09-13,26.06,26.19,26.06,26.19,6300,5.94710219971093,5.97676924828968,5.94710219971093,5.97676924828968,27606.3861838426,0.0,1.0
1999-09-14,25.19,25.94,25.0,25.94,26800,5.74856118229924,5.91971723179207,5.70520164976106,5.91971723179207,117436.690432855,0.0,1.0
1999-09-15,25.88,26.0,25.25,25.31,9200,5.90602474783265,5.9334097157515,5.76225366625867,5.7759461502181,40314.0877605321,0.0,1.0
1999-09-16,25.94,26.25,25.88,26.25,5700,5.91971723179207,5.99046173224911,5.90602474783265,5.99046173224911,24977.2065472862,0.0,1.0
1999-09-17,25.63,25.69,25.63,25.69,4400,5.84897273133504,5.86266521529446,5.84897273133504,5.86266521529446,19280.6506680806,0.0,1.0
1999-09-20,25.25,25.63,25.25,25.56,14100,5.76225366625867,5.84897273133504,5.76225366625867,5.83299816671571,61785.7214590764,0.0,1.0
1999-09-21,23.88,25.0,23.75,25.0,68400,5.44960861585176,5.70520164976106,5.41994156727301,5.70520164976106,299726.478567435,0.0,1.0
1999-09-22,23.5,23.88,23.5,23.88,23000,5.3628895507754,5.44960861585176,5.3628895507754,5.44960861585176,100785.21940133,0.0,1.0
1999-09-23,23.0,23.5,23.0,23.5,22400,5.24878551778017,5.3628895507754,5.24878551778017,5.3628895507754,98156.039764774,0.0,1.0
1999-09-24,22.94,23.0,22.75,22.75,19500,5.23509303382075,5.24878551778017,5.19173350128256,5.19173350128256,85448.3381880844,0.0,1.0
1999-09-27,22.88,23.0,22.88,23.0,12700,5.22140054986132,5.24878551778017,5.22140054986132,5.24878551778017,55650.968973778,0.0,1.0
1999-09-28,22.88,22.94,22.88,22.94,46400,5.22140054986132,5.23509303382075,5.22140054986132,5.23509303382075,203323.225227032,0.0,1.0
1999-09-29,22.88,22.88,22.75,22.88,43300,5.22140054986132,5.22140054986132,5.19173350128256,5.22140054986132,189739.130438157,0.0,1.0
1999-09-30,22.88,22.88,22.75,22.88,37800,5.22140054986132,5.22140054986132,5.19173350128256,5.22140054986132,165638.317103056,0.0,1.0
1999-10-01,22.13,22.88,22.0,22.88,30100,5.05024450036849,5.22140054986132,5.02057745178973,5.22140054986132,131897.178433915,0.0,1.0
1999-10-04,22.25,22.25,22.13,22.13,2500,5.07762946828734,5.07762946828734,5.05024450036849,5.05024450036849,10954.9151523185,0.0,1.0
1999-10-05,22.63,22.75,22.38,22.38,40900,5.16434853336371,5.19173350128256,5.1072965168661,5.1072965168661,179222.411891931,0.0,1.0
1999-10-06,22.63,22.75,22.38,22.75,21100,5.16434853336371,5.19173350128256,5.1072965168661,5.19173350128256,92459.4838855683,0.0,1.0
1999-10-07,22.19,22.38,22.13,22.38,50500,5.06393698432792,5.1072965168661,5.05024450036849,5.1072965168661,221289.286076834,0.0,1.0
1999-10-08,23.0,23.0,22.25,22.31,17000,5.24878551778017,5.24878551778017,5.07762946828734,5.09132195224677,74493.423035766,0.0,1.0
1999-10-11,22.75,23.19,22.63,23.06,23300,5.19173350128256,5.29214505031836,5.16434853336371,5.2624780017396,102099.809219609,0.0,1.0
1999-10-12,22.63,22.75,22.63,22.75,25000,5.16434853336371,5.19173350128256,5.16434853336371,5.19173350128256,109549.151523185,0.0,1.0
1999-10-13,24.81,25.25,22.63,22.63,33400,5.66184211722287,5.76225366625867,5.16434853336371,5.16434853336371,146357.666434975,0.0,1.0
1999-10-14,25.5,25.81,24.94,24.94,11800,5.81930568275628,5.89005018321332,5.69150916580163,5.69150916580163,51707.1995189434,0.0,1.0
1999-10-15,24.88,25.25,24.88,25.25,18700,5.6778166818422,5.76225366625867,5.6778166818422,5.76225366625867,81942.7653393426,0.0,1.0
1999-10-18,24.19,24.75,24.13,24.75,16800,5.5203531163088,5.64814963326345,5.50666063234937,5.64814963326345,73617.0298235804,0.0,1.0
1999-10-19,24.0,24.31,24.0,24.19,24700,5.47699358377062,5.54773808422765,5.47699358377062,5.5203531163088,108234.561704907,0.0,1.0
1999-10-20,24.0,24.0,24.0,24.0,5000,5.47699358377062,5.47699358377062,5.47699358377062,5.47699358377062,21909.830304637,0.0,1.0
1999-10-21,23.75,23.88,23.75,23.88,400,5.41994156727301,5.44960861585176,5.41994156727301,5.44960861585176,1752.78642437096,0.0,1.0
1999-10-22,24.25,24.25,23.63,23.63,18800,5.53404560026823,5.53404560026823,5.39255659935415,5.39255659935415,82380.9619454352,0.0,1.0
1999-10-25,24.63,24.75,24.63,24.75,49400,5.62076466534459,5.64814963326345,5.62076466534459,5.64814963326345,216469.123409814,0.0,1.0
1999-10-26,24.06,24.38,24.06,24.38,6400,5.49068606773004,5.56371264884698,5.49068606773004,5.56371264884698,28044.5827899354,0.0,1.0
1999-10-27,23.88,24.19,23.88,24.06,18200,5.44960861585176,5.5203531163088,5.44960861585176,5.49068606773004,79751.7823088788,0.0,1.0
1999-10-28,23.94,24.0,23.63,24.0,3400,5.46330109981119,5.47699358377062,5.39255659935415,5.47699358377062,14898.6846071532,0.0,1.0
1999-10-29,23.94,24.0,23.88,24.0,27300,5.46330109981119,5.47699358377062,5.44960861585176,5.47699358377062,119627.673463318,0.0,1.0
1999-11-01,23.81,24.06,23.81,24.06,6100,5.43363405123243,5.49068606773004,5.43363405123243,5.49068606773004,26729.9929716572,0.0,1.0
1999-11-02,23.69,23.81,23.63,23.69,8400,5.40624908331358,5.43363405123243,5.39255659935415,5.40624908331358,36808.5149117902,0.0,1.0
1999-11-03,23.0,23.5,22.94,23.5,31100,5.24878551778017,5.3628895507754,5.23509303382075,5.3628895507754,136279.144494842,0.0,1.0
1999-11-04,22.25,22.88,22.25,22.88,24800,5.07762946828734,5.22140054986132,5.07762946828734,5.22140054986132,108672.758311,0.0,1.0
1999-11-05,22.25,22.38,22.19,22.38,99100,5.07762946828734,5.1072965168661,5.06393698432792,5.1072965168661,434252.836637906,0.0,1.0
1999-11-08,22.19,22.25,22.19,22.25,30200,5.06393698432792,5.07762946828734,5.06393698432792,5.07762946828734,132335.375040008,0.0,1.0
1999-11-09,23.0,23.0,22.25,22.31,48400,5.24878551778017,5.24878551778017,5.07762946828734,5.09132195224677,212087.157348887,0.0,1.0
1999-11-10,23.5,23.5,23.0,23.0,10300,5.3628895507754,5.3628895507754,5.24878551778017,5.24878551778017,45134.2504275522,0.0,1.0
1999-11-11,23.63,23.88,23.5,23.63,6900,5.39255659935415,5.44960861585176,5.3628895507754,5.39255659935415,30235.5658203991,0.0,1.0
1999-11-12,23.88,23.88,23.5,23.5,52000,5.44960861585176,5.44960861585176,5.3628895507754,5.3628895507754,227862.235168225,0.0,1.0
1999-11-15,23.88,23.88,23.88,23.88,1900,5.44960861585176,5.44960861585176,5.44960861585176,5.44960861585176,8325.73551576207,0.0,1.0
1999-11-16,24.81,24.88,24.0,24.0,43500,5.66184211722287,5.6778166818422,5.47699358377062,5.47699358377062,190615.523650342,0.0,1.0
1999-11-17,25.25,25.25,24.75,24.75,60900,5.76225366625867,5.76225366625867,5.64814963326345,5.64814963326345,266861.733110479,0.0,1.0
1999-11-18,25.5,25.81,25.06,25.06,159600,5.81930568275628,5.89005018321332,5.71889413372048,5.71889413372048,699361.783324014,0.0,1.0
1999-11-19,25.25,25.25,25.13,25.25,33000,5.76225366625867,5.76225366625867,5.73486869833982,5.76225366625867,144604.880010604,0.0,1.0
1999-11-22,24.75,25.25,24.75,25.25,11300,5.64814963326345,5.76225366625867,5.64814963326345,5.76225366625867,49516.2164884797,0.0,1.0
1999-11-23,24.44,24.56,24.38,24.5,60200,5.57740513280641,5.60479010072526,5.56371264884698,5.59109761676584,263794.35686783,0.0,1.0
1999-11-24,24.5,24.56,24.44,24.56,12300,5.59109761676584,5.60479010072526,5.57740513280641,5.60479010072526,53898.1825494071,0.0,1.0
1999-11-26,24.38,24.38,24.38,24.38,200,5.56371264884698,5.56371264884698,5.56371264884698,5.56371264884698,876.393212185482,0.0,1.0
1999-11-29,24.13,24.5,24.13,24.5,6300,5.50666063234937,5.59109761676584,5.50666063234937,5.59109761676584,27606.3861838427,0.0,1.0
1999-11-30,24.0,24.0,24.0,24.0,24200,5.47699358377062,5.47699358377062,5.47699358377062,5.47699358377062,106043.578674443,0.0,1.0
1999-12-01,24.13,24.19,24.0,24.0,1200,5.50666063234937,5.5203531163088,5.47699358377062,5.47699358377062,5258.35927311289,0.0,1.0
1999-12-02,24.19,24.25,24.13,24.13,30600,5.5203531163088,5.53404560026823,5.50666063234937,5.50666063234937,134088.161464379,0.0,1.0
1999-12-03,24.13,24.31,24.13,24.13,9100,5.50666063234937,5.54773808422765,5.50666063234937,5.50666063234937,39875.8911544394,0.0,1.0
1999-12-06,23.75,24.0,23.75,24.0,19600,5.41994156727301,5.47699358377062,5.41994156727301,5.47699358377062,85886.5347941771,0.0,1.0
1999-12-07,23.06,23.63,23.06,23.63,38000,5.2624780017396,5.39255659935415,5.2624780017396,5.39255659935415,166514.710315241,0.0,1.0
1999-12-08,23.5,23.5,23.13,23.19,5000,5.3628895507754,5.3628895507754,5.27845256635893,5.29214505031836,21909.830304637,0.0,1.0
1999-12-09,23.56,24.0,23.5,23.63,14500,5.37658203473482,5.47699358377062,5.3628895507754,5.39255659935415,63538.5078834474,0.0,1.0
1999-12-10,22.88,23.44,22.88,23.44,9100,5.22140054986132,5.34919706681597,5.22140054986132,5.34919706681597,39875.8911544394,0.0,1.0
1999-12-13,22.69,22.88,22.69,22.88,33300,5.17804101732314,5.22140054986132,5.17804101732314,5.22140054986132,145919.469828883,0.0,1.0
1999-12-14,22.75,22.88,22.38,22.75,21400,5.19173350128256,5.22140054986132,5.1072965168661,5.19173350128256,93774.0737038465,0.0,1.0
1999-12-15,22.69,22.81,22.31,22.69,33200,5.17804101732314,5.20542598524199,5.09132195224677,5.17804101732314,145481.27322279,0.0,1.0
1999-12-16,22.13,22.69,22.13,22.63,50300,5.05024450036849,5.17804101732314,5.05024450036849,5.16434853336371,220412.892864648,0.0,1.0
1999-12-17,22.0,22.25,21.88,22.25,8600,5.02057745178973,5.07762946828734,4.99319248387088,5.07762946828734,37684.9081239757,0.0,1.0
1999-12-20,21.5,22.0,21.0,22.0,56700,4.90647341879451,5.02057745178973,4.79236938579929,5.02057745178973,248457.475654584,0.0,1.0
1999-12-21,22.06,22.38,21.88,21.88,12000,5.03426993574916,5.1072965168661,4.99319248387088,4.99319248387088,52583.5927311288,0.0,1.0
1999-12-22,22.0,22.0,21.94,21.94,27800,5.02057745178973,5.02057745178973,5.00688496783031,5.00688496783031,121818.656493782,0.0,1.0
1999-12-23,21.94,22.44,21.88,22.0,34900,5.00688496783031,5.12098900082553,4.99319248387088,5.02057745178973,152930.615526366,0.0,1.0
1999-12-27,21.69,22.13,21.69,21.94,18400,4.94983295133269,5.05024450036849,4.94983295133269,5.00688496783031,80628.1755210643,0.0,1.0
1999-12-28,21.75,22.0,21.63,21.81,12900,4.96352543529212,5.02057745178973,4.93614046737327,4.97721791925155,56527.3621859635,0.0,1.0
1999-12-29,22.13,22.19,21.63,21.63,4600,5.05024450036849,5.06393698432792,4.93614046737327,4.93614046737327,20157.0438802661,0.0,1.0
1999-12-30,23.75,24.0,22.13,22.13,31000,5.41994156727301,5.47699358377062,5.05024450036849,5.05024450036849,135840.947888749,0.0,1.0
1999-12-31,23.63,24.0,23.5,23.63,9900,5.39255659935415,5.47699358377062,5.3628895507754,5.39255659935415,43381.4640031813,0.0,1.0
2000-01-03,23.19,23.88,23.12,23.5,23900,5.29214505031836,5.44960861585176,5.27617048569903,5.3628895507754,104728.988856165,0.0,1.0
2000-01-04,22.5,22.75,22.5,22.75,7100,5.13468148478495,5.19173350128256,5.13468148478495,5.19173350128256,31111.9590325846,0.0,1.0
2000-01-05,21.94,22.25,21.88,22.19,14500,5.00688496783031,5.07762946828734,4.99319248387088,5.06393698432792,63538.5078834473,0.0,1.0
2000-01-06,22.31,22.44,21.88,21.88,294700,5.09132195224677,5.12098900082553,4.99319248387088,4.99319248387088,1291365.39815531,0.0,1.0
2000-01-07,22.88,22.94,22.5,22.5,23100,5.22140054986132,5.23509303382075,5.13468148478495,5.13468148478495,101223.416007423,0.0,1.0
2000-01-10,24.31,24.38,22.94,22.94,59900,5.54773808422765,5.56371264884698,5.23509303382075,5.23509303382075,262479.767049552,0.0,1.0
2000-01-11,25.0,25.25,24.56,24.56,121900,5.70520164976106,5.76225366625867,5.60479010072526,5.60479010072526,534161.662827051,0.0,1.0
2000-01-12,25.0,25.13,25.0,25.13,4500,5.70520164976106,5.73486869833982,5.70520164976106,5.73486869833982,19718.8472741733,0.0,1.0
2000-01-13,25.06,25.13,25.0,25.0,21900,5.71889413372048,5.73486869833982,5.70520164976106,5.70520164976106,95965.0567343103,0.0,1.0
2000-01-14,25.56,25.69,25.13,25.13,57100,5.83299816671571,5.86266521529446,5.73486869833982,5.73486869833982,250210.262078955,0.0,1.0
2000-01-18,25.56,25.69,25.56,25.69,64000,5.83299816671571,5.86266521529446,5.83299816671571,5.86266521529446,280445.827899354,0.0,1.0
2000-01-19,25.19,25.5,25.19,25.44,111200,5.74856118229924,5.81930568275628,5.74856118229924,5.80561319879685,487274.625975128,0.0,1.0
2000-01-20,25.19,25.25,25.13,25.25,8800,5.74856118229924,5.76225366625867,5.73486869833982,5.76225366625867,38561.3013361612,0.0,1.0
2000-01-21,25.25,25.25,25.06,25.06,24600,5.76225366625867,5.76225366625867,5.71889413372048,5.71889413372048,107796.365098814,0.0,1.0
2000-01-24,24.88,25.19,24.88,25.19,10400,5.6778166818422,5.74856118229924,5.6778166818422,5.74856118229924,45572.4470336451,0.0,1.0
2000-01-25,25.0,25.38,25.0,25.13,30200,5.70520164976106,5.79192071483743,5.70520164976106,5.73486869833982,132335.375040008,0.0,1.0
2000-01-26,24.63,25.06,24.63,25.0,29000,5.62076466534459,5.71889413372048,5.62076466534459,5.70520164976106,127077.015766895,0.0,1.0
2000-01-27,23.88,24.38,23.88,24.38,27100,5.44960861585176,5.56371264884698,5.44960861585176,5.56371264884698,118751.280251133,0.0,1.0
2000-01-28,23.75,23.94,23.75,23.94,32300,5.41994156727301,5.46330109981119,5.41994156727301,5.46330109981119,141537.503767955,0.0,1.0
2000-01-31,23.94,24.0,23.75,23.81,15700,5.46330109981119,5.47699358377062,5.41994156727301,5.43363405123243,68796.8671565603,0.0,1.0
2000-02-01,24.06,24.19,24.0,24.0,70700,5.49068606773004,5.5203531163088,5.47699358377062,5.47699358377062,309805.000507568,0.0,1.0
2000-02-02,23.62,23.94,23.5,23.94,12600,5.39027451869425,5.46330109981119,5.3628895507754,5.46330109981119,55212.7723676853,0.0,1.0
2000-02-03,23.31,23.63,23.31,23.56,39300,5.31953001823721,5.39255659935415,5.31953001823721,5.37658203473482,172211.266194447,0.0,1.0
2000-02-04,23.12,23.31,23.0,23.31,95800,5.27617048569903,5.31953001823721,5.24878551778017,5.31953001823721,419792.348636845,0.0,1.0
2000-02-07,23.63,23.69,23.13,23.13,20900,5.39255659935415,5.40624908331358,5.27845256635893,5.27845256635893,91583.0906733828,0.0,1.0
2000-02-08,26.0,26.0,23.88,23.88,183100,5.9334097157515,5.9334097157515,5.44960861585176,5.44960861585176,802337.985755808,0.0,1.0
2000-02-09,27.75,28.63,27.44,27.63,126300,6.33277383123477,6.53359692930636,6.26202933077774,6.30538886331592,553442.313495132,0.0,1.0
2000-02-10,27.75,28.13,27.75,28.0,34300,6.33277383123477,6.41949289631114,6.33277383123477,6.38982584773238,150301.43588981,0.0,1.0
2000-02-11,27.75,28.13,27.75,28.13,25000,6.33277383123477,6.41949289631114,6.33277383123477,6.41949289631114,109549.151523185,0.0,1.0
2000-02-14,27.5,27.81,27.5,27.81,28000,6.27572181473716,6.3464663151942,6.27572181473716,6.3464663151942,122695.049705967,0.0,1.0
2000-02-15,27.31,27.38,26.94,27.38,10900,6.23236228219898,6.24833684681831,6.14792529778252,6.24833684681831,47763.4300641087,0.0,1.0
2000-02-16,26.13,26.75,26.13,26.31,28600,5.96307676433026,6.10456576524433,5.96307676433026,6.00415421620854,125324.229342524,0.0,1.0
2000-02-17,26.0,26.0,25.63,26.0,6400,5.9334097157515,5.9334097157515,5.84897273133504,5.9334097157515,28044.5827899354,0.0,1.0
2000-02-18,25.63,25.88,25.63,25.88,5900,5.84897273133504,5.90602474783265,5.84897273133504,5.90602474783265,25853.5997594717,0.0,1.0
2000-02-22,25.44,25.56,25.13,25.5,15800,5.80561319879685,5.83299816671571,5.73486869833982,5.81930568275628,69235.063762653,0.0,1.0
2000-02-23,25.56,25.63,25.25,25.44,40100,5.83299816671571,5.84897273133504,5.76225366625867,5.80561319879685,175716.839043189,0.0,1.0
2000-02-24,25.13,25.75,25.13,25.75,24600,5.73486869833982,5.87635769925389,5.73486869833982,5.87635769925389,107796.365098814,0.0,1.0
2000-02-25,25.0,25.25,25.0,25.19,4100,5.70520164976106,5.76225366625867,5.70520164976106,5.74856118229924,17966.0608498024,0.0,1.0
2000-02-28,25.19,25.5,25.13,25.38,16900,5.74856118229924,5.81930568275628,5.73486869833982,5.79192071483743,74055.2264296732,0.0,1.0
2000-02-29,25.31,25.31,25.19,25.19,2800,5.7759461502181,5.7759461502181,5.74856118229924,5.74856118229924,12269.5049705967,0.0,1.0
2000-03-01,25.69,25.75,25.56,25.56,30800,5.86266521529446,5.87635769925389,5.83299816671571,5.83299816671571,134964.554676564,0.0,1.0
2000-03-02,25.56,25.69,25.5,25.63,24200,5.83299816671571,5.86266521529446,5.81930568275628,5.84897273133504,106043.578674443,0.0,1.0
2000-03-03,25.0,25.56,25.0,25.56,13300,5.70520164976106,5.83299816671571,5.70520164976106,5.83299816671571,58280.1486103345,0.0,1.0
2000-03-06,24.5,25.06,24.5,25.0,8500,5.59109761676584,5.71889413372048,5.59109761676584,5.70520164976106,37246.7115178829,0.0,1.0
2000-03-07,24.38,24.5,24.19,24.5,7100,5.56371264884698,5.59109761676584,5.5203531163088,5.59109761676584,31111.9590325846,0.0,1.0
2000-03-08,26.75,26.94,24.38,24.38,93900,6.10456576524433,6.14792529778252,5.56371264884698,5.56371264884698,411466.613121084,0.0,1.0
2000-03-09,26.75,27.31,26.63,26.88,53500,6.10456576524433,6.23236228219898,6.07718079732548,6.13423281382309,234435.184259616,0.0,1.0
2000-03-10,26.44,26.69,26.44,26.69,6200,6.0338212647873,6.09087328128491,6.0338212647873,6.09087328128491,27168.1895777499,0.0,1.0
2000-03-13,24.13,26.44,24.13,26.38,43800,5.50666063234937,6.0338212647873,5.50666063234937,6.02012878082787,191930.11346862,0.0,1.0
2000-03-14,24.75,24.75,24.19,24.19,43500,5.64814963326345,5.64814963326345,5.5203531163088,5.5203531163088,190615.523650342,0.0,1.0
2000-03-15,26.0,26.0,24.88,24.88,11700,5.9334097157515,5.9334097157515,5.6778166818422,5.6778166818422,51269.0029128506,0.0,1.0
2000-03-16,25.88,25.88,25.5,25.81,17300,5.90602474783265,5.90602474783265,5.81930568275628,5.89005018321332,75808.0128540441,0.0,1.0
2000-03-17,26.38,26.38,25.88,25.88,10000,6.02012878082787,6.02012878082787,5.90602474783265,5.90602474783265,43819.660609274,0.0,1.0
2000-03-20,25.88,26.25,25.88,26.25,9700,5.90602474783265,5.99046173224911,5.90602474783265,5.99046173224911,42505.0707909958,0.0,1.0
2000-03-21,26.06,26.06,25.69,25.69,13900,5.94710219971093,5.94710219971093,5.86266521529446,5.86266521529446,60909.3282468909,0.0,1.0
2000-03-22,25.56,26.13,25.56,26.13,29200,5.83299816671571,5.96307676433026,5.83299816671571,5.96307676433026,127953.40897908,0.0,1.0
2000-03-23,25.63,25.63,25.5,25.63,6900,5.84897273133504,5.84897273133504,5.81930568275628,5.84897273133504,30235.5658203991,0.0,1.0
2000-03-24,26.13,26.13,25.63,25.63,5700,5.96307676433026,5.96307676433026,5.84897273133504,5.84897273133504,24977.2065472862,0.0,1.0
2000-03-27,26.25,26.25,25.63,26.0,19300,5.99046173224911,5.99046173224911,5.84897273133504,5.9334097157515,84571.944975899,0.0,1.0
2000-03-28,26.63,26.69,26.25,26.25,34200,6.07718079732548,6.09087328128491,5.99046173224911,5.99046173224911,149863.239283717,0.0,1.0
2000-03-29,26.5,26.69,26.5,26.69,12900,6.04751374874672,6.09087328128491,6.04751374874672,6.09087328128491,56527.3621859635,0.0,1.0
2000-03-30,26.13,26.5,26.13,26.25,29500,5.96307676433026,6.04751374874672,5.96307676433026,5.99046173224911,129267.998797358,0.0,1.0
2000-03-31,26.5,26.5,26.13,26.25,6000,6.04751374874672,6.04751374874672,5.96307676433026,5.99046173224911,26291.7963655644,0.0,1.0
2000-04-03,26.75,26.75,26.63,26.63,4600,6.10456576524433,6.10456576524433,6.07718079732548,6.07718079732548,20157.0438802661,0.0,1.0
2000-04-04,25.88,26.88,25.75,26.75,40000,5.90602474783265,6.13423281382309,5.87635769925389,6.10456576524433,175278.642437096,0.0,1.0
2000-04-05,25.63,25.75,25.5,25.63,45900,5.84897273133504,5.87635769925389,5.81930568275628,5.84897273133504,201132.242196568,0.0,1.0
2000-04-06,25.38,25.63,25.38,25.63,5800,5.79192071483743,5.84897273133504,5.79192071483743,5.84897273133504,25415.4031533789,0.0,1.0
2000-04-07,25.5,25.5,25.38,25.44,5300,5.81930568275628,5.81930568275628,5.79192071483743,5.80561319879685,23224.4201229152,0.0,1.0
2000-04-10,25.5,25.5,25.5,25.5,2200,5.81930568275628,5.81930568275628,5.81930568275628,5.81930568275628,9640.32533404029,0.0,1.0
2000-04-11,25.38,25.5,25.38,25.5,5200,5.79192071483743,5.81930568275628,5.79192071483743,5.81930568275628,22786.2235168225,0.0,1.0
2000-04-12,25.0,25.25,25.0,25.25,12200,5.70520164976106,5.76225366625867,5.70520164976106,5.76225366625867,53459.9859433143,0.0,1.0
2000-04-13,24.56,24.75,24.56,24.75,10500,5.60479010072526,5.64814963326345,5.60479010072526,5.64814963326345,46010.6436397378,0.0,1.0
2000-04-14,21.5,24.56,21.25,24.56,66800,4.90647341879451,5.60479010072526,4.8494214022969,5.60479010072526,292715.332869951,0.0,1.0
2000-04-17,22.25,22.38,21.63,21.63,29100,5.07762946828734,5.1072965168661,4.93614046737327,4.93614046737327,127515.212372988,0.0,1.0
2000-04-18,23.25,23.25,22.13,22.13,19900,5.30583753427778,5.30583753427778,5.05024450036849,5.05024450036849,87201.1246124554,0.0,1.0
2000-04-19,23.5,23.75,23.06,23.19,61500,5.3628895507754,5.41994156727301,5.2624780017396,5.29214505031836,269490.912747035,0.0,1.0
2000-04-20,24.75,24.75,23.56,23.63,34900,5.64814963326345,5.64814963326345,5.37658203473482,5.39255659935415,152930.615526366,0.0,1.0
2000-04-24,25.25,25.38,25.0,25.13,17900,5.76225366625867,5.79192071483743,5.70520164976106,5.73486869833982,78437.1924906005,0.0,1.0
2000-04-25,26.0,26.0,25.25,25.25,6300,5.9334097157515,5.9334097157515,5.76225366625867,5.76225366625867,27606.3861838427,0.0,1.0
2000-04-26,25.19,26.13,25.19,26.13,15000,5.74856118229924,5.96307676433026,5.74856118229924,5.96307676433026,65729.4909139111,0.0,1.0
2000-04-27,24.69,25.06,24.5,25.06,14100,5.63445714930402,5.71889413372048,5.59109761676584,5.71889413372048,61785.7214590764,0.0,1.0
2000-04-28,24.69,24.69,24.5,24.56,6800,5.63445714930402,5.63445714930402,5.59109761676584,5.60479010072526,29797.3692143064,0.0,1.0
2000-05-01,23.63,24.5,23.38,24.5,61400,5.39255659935415,5.59109761676584,5.33550458285654,5.59109761676584,269052.716140943,0.0,1.0
2000-05-02,24.13,24.13,23.69,23.69,73200,5.50666063234937,5.50666063234937,5.40624908331358,5.40624908331358,320759.915659886,0.0,1.0
2000-05-03,24.13,24.5,24.06,24.13,38500,5.50666063234937,5.59109761676584,5.49068606773004,5.50666063234937,168705.693345705,0.0,1.0
2000-05-04,24.25,24.75,24.0,24.13,48300,5.53404560026823,5.64814963326345,5.47699358377062,5.50666063234937,211648.960742794,0.0,1.0
2000-05-05,24.88,24.88,24.19,24.19,41500,5.6778166818422,5.6778166818422,5.5203531163088,5.5203531163088,181851.591528488,0.0,1.0
2000-05-08,25.38,25.5,24.88,24.88,21500,5.79192071483743,5.81930568275628,5.6778166818422,5.6778166818422,94212.2703099392,0.0,1.0
2000-05-09,25.25,25.44,25.25,25.44,13100,5.76225366625867,5.80561319879685,5.76225366625867,5.80561319879685,57403.755398149,0.0,1.0
2000-05-10,24.81,24.94,24.81,24.88,20200,5.66184211722287,5.69150916580163,5.66184211722287,5.6778166818422,88515.7144307337,0.0,1.0
2000-05-11,24.75,24.75,24.75,24.75,9100,5.64814963326345,5.64814963326345,5.64814963326345,5.64814963326345,39875.8911544394,0.0,1.0
2000-05-12,24.81,24.81,24.75,24.75,4600,5.66184211722287,5.66184211722287,5.64814963326345,5.64814963326345,20157.0438802661,0.0,1.0
2000-05-15,25.0,25.0,25.0,25.0,2900,5.70520164976106,5.70520164976106,5.70520164976106,5.70520164976106,12707.7015766895,0.0,1.0
2000-05-16,24.75,25.0,24.75,25.0,8400,5.64814963326345,5.70520164976106,5.64814963326345,5.70520164976106,36808.5149117902,0.0,1.0
2000-05-17,25.0,25.06,24.88,24.88,12000,5.70520164976106,5.71889413372048,5.6778166818422,5.6778166818422,52583.5927311289,0.0,1.0
2000-05-18,25.44,25.75,25.13,25.13,53000,5.80561319879685,5.87635769925389,5.73486869833982,5.73486869833982,232244.201229153,0.0,1.0
2000-05-19,25.44,25.5,25.38,25.44,23900,5.80561319879685,5.81930568275628,5.79192071483743,5.80561319879685,104728.988856165,0.0,1.0
2000-05-22,25.5,25.63,25.38,25.38,30500,5.81930568275628,5.84897273133504,5.79192071483743,5.79192071483743,133649.964858286,0.0,1.0
2000-05-23,25.25,25.5,25.25,25.5,22500,5.76225366625867,5.81930568275628,5.76225366625867,5.81930568275628,98594.2363708666,0.0,1.0
2000-05-24,24.69,25.0,24.69,25.0,26200,5.63445714930402,5.70520164976106,5.63445714930402,5.70520164976106,114807.510796298,0.0,1.0
2000-05-25,24.69,24.69,24.69,24.69,9600,5.63445714930402,5.63445714930402,5.63445714930402,5.63445714930402,42066.8741849031,0.0,1.0
2000-05-26,24.63,24.69,24.63,24.69,6900,5.62076466534459,5.63445714930402,5.62076466534459,5.63445714930402,30235.5658203991,0.0,1.0
2000-05-30,24.63,24.63,24.63,24.63,500,5.62076466534459,5.62076466534459,5.62076466534459,5.62076466534459,2190.9830304637,0.0,1.0
2000-05-31,24.5,24.5,24.5,24.5,9300,5.59109761676584,5.59109761676584,5.59109761676584,5.59109761676584,40752.2843666249,0.0,1.0
2000-06-01,24.5,24.56,24.44,24.44,8800,5.59109761676584,5.60479010072526,5.57740513280641,5.57740513280641,38561.3013361612,0.0,1.0
2000-06-02,24.56,25.0,24.56,24.56,32300,5.60479010072526,5.70520164976106,5.60479010072526,5.60479010072526,141537.503767955,0.0,1.0
2000-06-05,24.38,24.56,24.38,24.5,15000,5.56371264884698,5.60479010072526,5.56371264884698,5.59109761676584,65729.4909139111,0.0,1.0
2000-06-06,24.13,24.31,24.13,24.25,9800,5.50666063234937,5.54773808422765,5.50666063234937,5.53404560026823,42943.2673970886,0.0,1.0
2000-06-07,24.13,24.25,24.06,24.25,11400,5.50666063234937,5.53404560026823,5.49068606773004,5.53404560026823,49954.4130945725,0.0,1.0
2000-06-08,23.56,24.13,23.5,24.13,16000,5.37658203473482,5.50666063234937,5.3628895507754,5.50666063234937,70111.4569748385,0.0,1.0
2000-06-09,23.56,23.56,23.5,23.56,7500,5.37658203473482,5.37658203473482,5.3628895507754,5.37658203473482,32864.7454569555,0.0,1.0
2000-06-12,23.31,23.5,23.31,23.5,4200,5.31953001823721,5.3628895507754,5.31953001823721,5.3628895507754,18404.2574558951,0.0,1.0
2000-06-13,23.38,23.38,23.31,23.31,900,5.33550458285654,5.33550458285654,5.31953001823721,5.31953001823721,3943.76945483467,0.0,1.0
2000-06-14,23.88,23.88,23.44,23.44,26000,5.44960861585176,5.44960861585176,5.34919706681597,5.34919706681597,113931.117584113,0.0,1.0
2000-06-15,23.94,24.0,23.94,24.0,35900,5.46330109981119,5.47699358377062,5.46330109981119,5.47699358377062,157312.581587294,0.0,1.0
2000-06-16,25.0,25.25,24.0,24.0,41200,5.70520164976106,5.76225366625867,5.47699358377062,5.47699358377062,180537.001710209,0.0,1.0
2000-06-19,25.63,25.88,25.13,25.19,35300,5.84897273133504,5.90602474783265,5.73486869833982,5.74856118229924,154683.401950737,0.0,1.0
2000-06-20,25.5,25.75,25.5,25.75,10700,5.81930568275628,5.87635769925389,5.81930568275628,5.87635769925389,46887.0368519232,0.0,1.0
2000-06-21,25.5,25.5,25.5,25.5,0,5.81930568275628,5.81930568275628,5.81930568275628,5.81930568275628,0,0.0,1.0
2000-06-22,25.5,25.5,25.5,25.5,29500,5.81930568275628,5.81930568275628,5.81930568275628,5.81930568275628,129267.998797358,0.0,1.0
2000-06-23,25.5,25.5,25.5,25.5,0,5.81930568275628,5.81930568275628,5.81930568275628,5.81930568275628,0,0.0,1.0
2000-06-26,25.69,25.75,25.63,25.63,2800,5.86266521529446,5.87635769925389,5.84897273133504,5.84897273133504,12269.5049705967,0.0,1.0
2000-06-27,25.88,25.94,25.63,25.63,5000,5.90602474783265,5.91971723179207,5.84897273133504,5.84897273133504,21909.830304637,0.0,1.0
2000-06-28,26.31,26.38,26.0,26.0,6000,6.00415421620854,6.02012878082787,5.9334097157515,5.9334097157515,26291.7963655644,0.0,1.0
2000-06-29,28.0,28.0,26.31,26.31,37900,6.38982584773238,6.38982584773238,6.00415421620854,6.00415421620854,166076.513709149,0.0,1.0
2000-06-30,27.69,28.0,27.5,28.0,16900,6.31908134727535,6.38982584773238,6.27572181473716,6.38982584773238,74055.2264296731,0.0,1.0
2000-07-03,27.69,27.69,27.63,27.63,6800,6.31908134727535,6.31908134727535,6.30538886331592,6.30538886331592,29797.3692143063,0.0,1.0
2000-07-05,27.38,27.44,27.31,27.44,12600,6.24833684681831,6.26202933077774,6.23236228219898,6.26202933077774,55212.7723676853,0.0,1.0
2000-07-06,27.31,27.5,27.31,27.31,15000,6.23236228219898,6.27572181473716,6.23236228219898,6.23236228219898,65729.4909139111,0.0,1.0
2000-07-07,27.06,27.06,26.88,26.88,17400,6.17531026570137,6.17531026570137,6.13423281382309,6.13423281382309,76246.2094601368,0.0,1.0
2000-07-10,26.69,27.5,26.5,27.25,25600,6.09087328128491,6.27572181473716,6.04751374874672,6.21866979823955,112178.331159742,0.0,1.0
2000-07-11,26.5,26.5,26.5,26.5,2000,6.04751374874672,6.04751374874672,6.04751374874672,6.04751374874672,8763.93212185481,0.0,1.0
2000-07-12,26.5,26.5,26.44,26.44,10500,6.04751374874672,6.04751374874672,6.0338212647873,6.0338212647873,46010.6436397378,0.0,1.0
2000-07-13,26.25,26.5,26.25,26.5,1000,5.99046173224911,6.04751374874672,5.99046173224911,6.04751374874672,4381.96606092741,0.0,1.0
2000-07-14,25.88,26.31,25.88,26.25,2500,5.90602474783265,6.00415421620854,5.90602474783265,5.99046173224911,10954.9151523185,0.0,1.0
2000-07-17,26.0,26.0,25.94,25.94,20400,5.9334097157515,5.9334097157515,5.91971723179207,5.91971723179207,89392.1076429191,0.0,1.0
2000-07-18,25.88,26.0,25.88,26.0,57800,5.90602474783265,5.9334097157515,5.90602474783265,5.9334097157515,253277.638321604,0.0,1.0
2000-07-19,25.56,25.75,25.5,25.75,13900,5.83299816671571,5.87635769925389,5.81930568275628,5.87635769925389,60909.3282468909,0.0,1.0
2000-07-20,25.63,25.63,25.5,25.5,42100,5.84897273133504,5.84897273133504,5.81930568275628,5.81930568275628,184480.771165044,0.0,1.0
2000-07-21,26.06,26.06,25.5,25.75,28900,5.94710219971093,5.94710219971093,5.81930568275628,5.87635769925389,126638.819160802,0.0,1.0
2000-07-24,26.88,27.0,26.0,26.06,15400,6.13423281382309,6.16161778174194,5.9334097157515,5.94710219971093,67482.277338282,0.0,1.0
2000-07-25,27.13,27.63,27.13,27.13,50900,6.1912848303207,6.30538886331592,6.1912848303207,6.1912848303207,223042.072501205,0.0,1.0
2000-07-26,26.81,27.0,26.75,27.0,5300,6.11825824920376,6.16161778174194,6.10456576524433,6.16161778174194,23224.4201229152,0.0,1.0
2000-07-27,26.63,26.88,26.63,26.75,5700,6.07718079732548,6.13423281382309,6.07718079732548,6.10456576524433,24977.2065472862,0.0,1.0
2000-07-28,26.5,26.63,26.5,26.63,10700,6.04751374874672,6.07718079732548,6.04751374874672,6.07718079732548,46887.0368519233,0.0,1.0
2000-07-31,26.38,26.63,26.38,26.63,45500,6.02012878082787,6.07718079732548,6.02012878082787,6.07718079732548,199379.455772197,0.0,1.0
2000-08-01,26.63,26.69,26.31,26.44,30900,6.07718079732548,6.09087328128491,6.00415421620854,6.0338212647873,135402.751282657,0.0,1.0
2000-08-02,26.25,26.56,26.25,26.56,24200,5.99046173224911,6.06120623270615,5.99046173224911,6.06120623270615,106043.578674443,0.0,1.0
2000-08-03,26.0,26.13,26.0,26.13,39800,5.9334097157515,5.96307676433026,5.9334097157515,5.96307676433026,174402.249224911,0.0,1.0
2000-08-04,26.5,26.5,26.0,26.0,8400,6.04751374874672,6.04751374874672,5.9334097157515,5.9334097157515,36808.5149117902,0.0,1.0
2000-08-07,26.63,26.69,26.44,26.44,4200,6.07718079732548,6.09087328128491,6.0338212647873,6.0338212647873,18404.2574558951,0.0,1.0
2000-08-08,26.63,26.81,26.63,26.63,70500,6.07718079732548,6.11825824920376,6.07718079732548,6.07718079732548,308928.607295382,0.0,1.0
2000-08-09,26.81,26.88,26.81,26.88,6800,6.11825824920376,6.13423281382309,6.11825824920376,6.13423281382309,29797.3692143064,0.0,1.0
2000-08-10,26.44,26.75,26.44,26.75,8000,6.0338212647873,6.10456576524433,6.0338212647873,6.10456576524433,35055.7284874192,0.0,1.0
2000-08-11,26.38,26.44,26.25,26.44,26100,6.02012878082787,6.0338212647873,5.99046173224911,6.0338212647873,114369.314190205,0.0,1.0
2000-08-14,26.38,26.38,26.31,26.38,7000,6.02012878082787,6.02012878082787,6.00415421620854,6.02012878082787,30673.7624264918,0.0,1.0
2000-08-15,26.56,26.75,26.5,26.63,43100,6.06120623270615,6.10456576524433,6.04751374874672,6.07718079732548,188862.737225971,0.0,1.0
2000-08-16,26.75,26.75,26.56,26.56,7800,6.10456576524433,6.10456576524433,6.06120623270615,6.06120623270615,34179.3352752338,0.0,1.0
2000-08-17,27.13,27.13,26.88,26.88,21300,6.1912848303207,6.1912848303207,6.13423281382309,6.13423281382309,93335.8770977537,0.0,1.0
2000-08-18,26.94,27.13,26.75,27.13,54800,6.14792529778252,6.1912848303207,6.10456576524433,6.1912848303207,240131.740138822,0.0,1.0
2000-08-21,26.88,26.94,26.81,26.94,9300,6.13423281382309,6.14792529778252,6.11825824920376,6.14792529778252,40752.2843666249,0.0,1.0
2000-08-22,26.88,27.0,26.69,26.88,16100,6.13423281382309,6.16161778174194,6.09087328128491,6.13423281382309,70549.6535809312,0.0,1.0
2000-08-23,27.25,27.25,26.94,26.94,69000,6.21866979823955,6.21866979823955,6.14792529778252,6.14792529778252,302355.658203991,0.0,1.0
2000-08-24,27.31,27.5,27.25,27.25,19800,6.23236228219898,6.27572181473716,6.21866979823955,6.21866979823955,86762.9280063626,0.0,1.0
2000-08-25,27.44,27.56,27.38,27.38,39500,6.26202933077774,6.28941429869659,6.24833684681831,6.24833684681831,173087.659406632,0.0,1.0
2000-08-28,27.5,27.5,27.44,27.5,5300,6.27572181473716,6.27572181473716,6.26202933077774,6.27572181473716,23224.4201229153,0.0,1.0
2000-08-29,27.44,27.5,27.19,27.5,14200,6.26202933077774,6.27572181473716,6.20497731428013,6.27572181473716,62223.9180651691,0.0,1.0
2000-08-30,27.5,27.5,27.38,27.44,12300,6.27572181473716,6.27572181473716,6.24833684681831,6.26202933077774,53898.1825494071,0.0,1.0
2000-08-31,27.38,27.5,27.38,27.5,7100,6.24833684681831,6.27572181473716,6.24833684681831,6.27572181473716,31111.9590325846,0.0,1.0
2000-09-01,27.5,27.5,27.5,27.5,5900,6.27572181473716,6.27572181473716,6.27572181473716,6.27572181473716,25853.5997594717,0.0,1.0
2000-09-05,28.19,28.19,27.63,27.63,79200,6.43318538027057,6.43318538027057,6.30538886331592,6.30538886331592,347051.712025451,0.0,1.0
2000-09-06,28.0,28.31,28.0,28.31,17100,6.38982584773238,6.46057034818942,6.38982584773238,6.46057034818942,74931.6196418587,0.0,1.0
2000-09-07,28.25,28.25,28.0,28.0,2400,6.44687786423,6.44687786423,6.38982584773238,6.38982584773238,10516.7185462258,0.0,1.0
2000-09-08,28.5,28.5,28.31,28.38,2800,6.50392988072761,6.50392988072761,6.46057034818942,6.47654491280875,12269.5049705967,0.0,1.0
2000-09-11,28.38,28.5,28.31,28.5,8000,6.47654491280875,6.50392988072761,6.46057034818942,6.50392988072761,35055.7284874193,0.0,1.0
2000-09-12,28.38,28.38,28.38,28.38,3500,6.47654491280875,6.47654491280875,6.47654491280875,6.47654491280875,15336.8812132459,0.0,1.0
2000-09-13,28.19,28.38,28.13,28.38,11700,6.43318538027057,6.47654491280875,6.41949289631114,6.47654491280875,51269.0029128506,0.0,1.0
2000-09-14,28.25,28.31,28.19,28.31,15600,6.44687786423,6.46057034818942,6.43318538027057,6.46057034818942,68358.6705504675,0.0,1.0
2000-09-15,28.31,28.31,28.25,28.31,6200,6.46057034818942,6.46057034818942,6.44687786423,6.46057034818942,27168.1895777499,0.0,1.0
2000-09-18,28.31,28.38,28.25,28.31,8900,6.46057034818942,6.47654491280875,6.44687786423,6.46057034818942,38999.4979422539,0.0,1.0
2000-09-19,28.19,28.31,28.06,28.31,5300,6.43318538027057,6.46057034818942,6.40351833169181,6.46057034818942,23224.4201229152,0.0,1.0
2000-09-20,27.75,28.31,27.69,28.31,36200,6.33277383123477,6.46057034818942,6.31908134727535,6.46057034818942,158627.171405572,0.0,1.0
2000-09-21,27.88,27.88,27.75,27.75,7200,6.36244087981353,6.36244087981353,6.33277383123477,6.33277383123477,31550.1556386773,0.0,1.0
2000-09-22,27.56,27.69,27.5,27.63,7400,6.28941429869659,6.31908134727535,6.27572181473716,6.30538886331592,32426.5488508628,0.0,1.0
2000-09-25,27.63,27.81,27.56,27.69,20200,6.30538886331592,6.3464663151942,6.28941429869659,6.31908134727535,88515.7144307336,0.0,1.0
2000-09-26,27.5,27.63,27.5,27.63,20700,6.27572181473716,6.30538886331592,6.27572181473716,6.30538886331592,90706.6974611974,0.0,1.0
2000-09-27,27.38,27.5,27.31,27.31,11100,6.24833684681831,6.27572181473716,6.23236228219898,6.23236228219898,48639.8232762942,0.0,1.0
2000-09-28,27.44,27.44,27.19,27.38,7900,6.26202933077774,6.26202933077774,6.20497731428013,6.24833684681831,34617.5318813265,0.0,1.0
2000-09-29,27.75,27.75,27.44,27.44,136200,6.33277383123477,6.33277383123477,6.26202933077774,6.26202933077774,596823.777498313,0.0,1.0
2000-10-02,27.81,27.81,27.75,27.75,21000,6.3464663151942,6.3464663151942,6.33277383123477,6.33277383123477,92021.2872794755,0.0,1.0
2000-10-03,27.88,27.94,27.63,27.63,20900,6.36244087981353,6.37613336377296,6.30538886331592,6.30538886331592,91583.0906733828,0.0,1.0
2000-10-04,27.94,27.94,27.81,27.94,6200,6.37613336377296,6.37613336377296,6.3464663151942,6.37613336377296,27168.1895777499,0.0,1.0
2000-10-05,27.69,28.0,27.63,27.94,36900,6.31908134727535,6.38982584773238,6.30538886331592,6.37613336377296,161694.547648221,0.0,1.0
2000-10-06,27.31,27.5,27.31,27.5,4300,6.23236228219898,6.27572181473716,6.23236228219898,6.27572181473716,18842.4540619878,0.0,1.0
2000-10-09,27.31,27.38,27.31,27.38,3400,6.23236228219898,6.24833684681831,6.23236228219898,6.24833684681831,14898.6846071532,0.0,1.0
2000-10-10,26.5,27.25,26.5,27.25,35600,6.04751374874672,6.21866979823955,6.04751374874672,6.21866979823955,155997.991769016,0.0,1.0
2000-10-11,26.5,26.5,26.38,26.38,3800,6.04751374874672,6.04751374874672,6.02012878082787,6.02012878082787,16651.4710315241,0.0,1.0
2000-10-12,26.44,26.56,26.38,26.44,14300,6.0338212647873,6.06120623270615,6.02012878082787,6.0338212647873,62662.1146712619,0.0,1.0
2000-10-13,27.13,27.13,26.56,26.56,35300,6.1912848303207,6.1912848303207,6.06120623270615,6.06120623270615,154683.401950737,0.0,1.0
2000-10-16,26.88,27.13,26.88,27.13,6200,6.13423281382309,6.1912848303207,6.13423281382309,6.1912848303207,27168.1895777499,0.0,1.0
2000-10-17,26.69,26.81,26.63,26.63,21700,6.09087328128491,6.11825824920376,6.07718079732548,6.07718079732548,95088.6635221246,0.0,1.0
2000-10-18,26.0,26.63,26.0,26.63,70200,5.9334097157515,6.07718079732548,5.9334097157515,6.07718079732548,307614.017477104,0.0,1.0
2000-10-19,26.0,26.13,26.0,26.13,27100,5.9334097157515,5.96307676433026,5.9334097157515,5.96307676433026,118751.280251133,0.0,1.0
2000-10-20,25.75,26.06,25.75,26.06,7100,5.87635769925389,5.94710219971093,5.87635769925389,5.94710219971093,31111.9590325846,0.0,1.0
2000-10-23,25.88,25.94,25.81,25.81,2300,5.90602474783265,5.91971723179207,5.89005018321332,5.89005018321332,10078.521940133,0.0,1.0
2000-10-24,25.81,25.88,25.75,25.88,20800,5.89005018321332,5.90602474783265,5.87635769925389,5.90602474783265,91144.89406729,0.0,1.0
2000-10-25,25.5,25.81,25.5,25.81,4200,5.81930568275628,5.89005018321332,5.81930568275628,5.89005018321332,18404.2574558951,0.0,1.0
2000-10-26,25.31,25.63,25.31,25.5,7300,5.7759461502181,5.84897273133504,5.7759461502181,5.81930568275628,31988.35224477,0.0,1.0
2000-10-27,25.19,25.25,25.19,25.25,2300,5.74856118229924,5.76225366625867,5.74856118229924,5.76225366625867,10078.521940133,0.0,1.0
2000-10-30,24.63,25.06,24.63,25.06,4600,5.62076466534459,5.71889413372048,5.62076466534459,5.71889413372048,20157.0438802661,0.0,1.0
2000-10-31,25.06,25.06,24.44,24.56,35800,5.71889413372048,5.71889413372048,5.57740513280641,5.60479010072526,156874.384981201,0.0,1.0
2000-11-01,25.38,25.38,25.0,25.0,13800,5.79192071483743,5.79192071483743,5.70520164976106,5.70520164976106,60471.1316407982,0.0,1.0
2000-11-02,25.69,26.25,25.5,25.5,33100,5.86266521529446,5.99046173224911,5.81930568275628,5.81930568275628,145043.076616697,0.0,1.0
2000-11-03,26.25,26.25,25.81,25.81,5200,5.99046173224911,5.99046173224911,5.89005018321332,5.89005018321332,22786.2235168225,0.0,1.0
2000-11-06,26.31,26.5,26.25,26.31,11800,6.00415421620854,6.04751374874672,5.99046173224911,6.00415421620854,51707.1995189434,0.0,1.0
2000-11-07,26.63,26.63,26.25,26.25,3200,6.07718079732548,6.07718079732548,5.99046173224911,5.99046173224911,14022.2913949677,0.0,1.0
2000-11-08,26.88,26.88,26.75,26.75,7900,6.13423281382309,6.13423281382309,6.10456576524433,6.10456576524433,34617.5318813265,0.0,1.0
2000-11-09,26.81,27.0,26.69,27.0,16900,6.11825824920376,6.16161778174194,6.09087328128491,6.16161778174194,74055.2264296731,0.0,1.0
2000-11-10,26.63,26.94,26.56,26.94,23700,6.07718079732548,6.14792529778252,6.06120623270615,6.14792529778252,103852.595643979,0.0,1.0
2000-11-13,26.63,26.75,26.38,26.63,28200,6.07718079732548,6.10456576524433,6.02012878082787,6.07718079732548,123571.442918153,0.0,1.0
2000-11-14,26.69,26.75,26.63,26.63,1100,6.09087328128491,6.10456576524433,6.07718079732548,6.07718079732548,4820.16266702014,0.0,1.0
2000-11-15,26.75,26.75,26.56,26.56,5300,6.10456576524433,6.10456576524433,6.06120623270615,6.06120623270615,23224.4201229153,0.0,1.0
2000-11-16,26.75,26.75,26.75,26.75,100,6.10456576524433,6.10456576524433,6.10456576524433,6.10456576524433,438.196606092741,0.0,1.0
2000-11-17,27.75,27.75,26.69,26.75,12400,6.33277383123477,6.33277383123477,6.09087328128491,6.10456576524433,54336.3791554999,0.0,1.0
2000-11-20,27.81,27.94,27.63,27.63,22100,6.3464663151942,6.37613336377296,6.30538886331592,6.30538886331592,96841.4499464957,0.0,1.0
2000-11-21,27.38,27.81,27.38,27.69,4400,6.24833684681831,6.3464663151942,6.24833684681831,6.31908134727535,19280.6506680806,0.0,1.0
2000-11-22,27.25,27.44,27.25,27.44,14300,6.21866979823955,6.26202933077774,6.21866979823955,6.26202933077774,62662.1146712619,0.0,1.0
2000-11-24,27.25,27.25,27.25,27.25,3300,6.21866979823955,6.21866979823955,6.21866979823955,6.21866979823955,14460.4880010604,0.0,1.0
2000-11-27,27.38,27.63,27.31,27.38,8500,6.24833684681831,6.30538886331592,6.23236228219898,6.24833684681831,37246.711517883,0.0,1.0
2000-11-28,27.38,27.38,27.25,27.38,20700,6.24833684681831,6.24833684681831,6.21866979823955,6.24833684681831,90706.6974611973,0.0,1.0
2000-11-29,27.5,27.88,27.38,27.38,33600,6.27572181473716,6.36244087981353,6.24833684681831,6.24833684681831,147234.059647161,0.0,1.0
2000-11-30,27.31,28.19,27.31,27.63,35200,6.23236228219898,6.43318538027057,6.23236228219898,6.30538886331592,154245.205344645,0.0,1.0
2000-12-01,27.5,27.63,27.31,27.44,16700,6.27572181473716,6.30538886331592,6.23236228219898,6.26202933077774,73178.8332174877,0.0,1.0
2000-12-04,27.44,27.5,27.38,27.38,24100,6.26202933077774,6.27572181473716,6.24833684681831,6.24833684681831,105605.38206835,0.0,1.0
2000-12-05,27.38,27.5,27.31,27.5,22800,6.24833684681831,6.27572181473716,6.23236228219898,6.27572181473716,99908.8261891449,0.0,1.0
2000-12-06,30.13,30.13,28.38,28.38,56500,6.87590902829203,6.87590902829203,6.47654491280875,6.47654491280875,247581.082442398,0.0,1.0
2000-12-07,30.44,30.69,30.13,30.13,36400,6.94665352874906,7.00370554524668,6.87590902829203,6.87590902829203,159503.564617758,0.0,1.0
2000-12-08,30.5,30.75,30.25,30.38,51600,6.96034601270849,7.0173980292061,6.90329399621088,6.93296104478964,226109.448743854,0.0,1.0
2000-12-11,30.63,30.63,30.5,30.5,15100,6.99001306128725,6.99001306128725,6.96034601270849,6.96034601270849,66167.6875200038,0.0,1.0
2000-12-12,31.06,31.31,30.56,30.56,24800,7.08814252966314,7.14519454616075,6.97403849666792,6.97403849666792,108672.758311,0.0,1.0
2000-12-13,32.0,32.0,31.13,31.13,13800,7.30265811169415,7.30265811169415,7.10411709428247,7.10411709428247,60471.1316407982,0.0,1.0
2000-12-14,32.44,32.75,32.0,32.0,40400,7.40306966072995,7.47381416118699,7.30265811169415,7.30265811169415,177031.428861467,0.0,1.0
2000-12-15,32.25,32.38,32.13,32.38,37800,7.35971012819177,7.38937717677052,7.33232516027291,7.38937717677052,165638.317103056,0.0,1.0
2000-12-18,32.0,32.25,31.88,32.25,54900,7.30265811169415,7.35971012819177,7.2752731437753,7.35971012819177,240569.936744915,0.0,1.0
2000-12-19,31.88,32.0,31.88,31.94,8900,7.2752731437753,7.30265811169415,7.2752731437753,7.28896562773473,38999.4979422539,0.0,1.0
2000-12-20,30.75,31.75,30.63,31.75,27300,7.0173980292061,7.24560609519654,6.99001306128725,7.24560609519654,119627.673463318,0.0,1.0
2000-12-21,31.94,31.94,30.75,30.75,32600,7.28896562773473,7.28896562773473,7.0173980292061,7.0173980292061,142852.093586233,0.0,1.0
2000-12-22,31.06,32.0,31.0,31.88,29500,7.08814252966314,7.30265811169415,7.07445004570371,7.2752731437753,129267.998797358,0.0,1.0
2000-12-26,31.06,31.19,30.94,30.94,6800,7.08814252966314,7.1178095782419,7.06075756174429,7.06075756174429,29797.3692143064,0.0,1.0
2000-12-27,31.0,31.5,30.94,31.06,57600,7.07445004570371,7.18855407869893,7.06075756174429,7.08814252966314,252401.245109419,0.0,1.0
2000-12-28,32.31,32.38,31.19,31.19,71600,7.37340261215119,7.38937717677052,7.1178095782419,7.1178095782419,313748.769962402,0.0,1.0
2000-12-29,34.56,34.88,32.31,32.31,91600,7.88687076062969,7.95989734174663,7.37340261215119,7.37340261215119,401388.09118095,0.0,1.0
2001-01-02,34.0,34.75,33.94,34.5,37000,7.75907424367504,7.93023029316787,7.74538175971561,7.87317827667026,162132.744254314,0.0,1.0
2001-01-03,33.88,34.13,33.5,33.5,35900,7.73168927575619,7.7887412922538,7.64497021067982,7.64497021067982,157312.581587294,0.0,1.0
2001-01-04,33.5,33.94,33.5,33.94,47100,7.64497021067982,7.74538175971561,7.64497021067982,7.74538175971561,206390.601469681,0.0,1.0
2001-01-05,31.88,33.44,31.88,33.44,157700,7.2752731437753,7.63127772672039,7.2752731437753,7.63127772672039,691036.047808252,0.0,1.0
2001-01-08,32.0,32.06,31.88,31.88,25400,7.30265811169415,7.31635059565358,7.2752731437753,7.2752731437753,111301.937947556,0.0,1.0
2001-01-09,31.94,32.13,31.88,32.0,24800,7.28896562773473,7.33232516027291,7.2752731437753,7.30265811169415,108672.758311,0.0,1.0
2001-01-10,31.94,32.0,31.81,31.81,23800,7.28896562773473,7.30265811169415,7.25929857915597,7.25929857915597,104290.792250072,0.0,1.0
2001-01-11,31.88,32.0,31.81,32.0,12500,7.2752731437753,7.30265811169415,7.25929857915597,7.30265811169415,54774.5757615926,0.0,1.0
2001-01-12,32.0,32.0,31.75,31.81,27500,7.30265811169415,7.30265811169415,7.24560609519654,7.25929857915597,120504.066675504,0.0,1.0
2001-01-16,33.0,33.19,32.0,32.0,15900,7.5308661776846,7.57422571022278,7.30265811169415,7.30265811169415,69673.2603687457,0.0,1.0
2001-01-17,33.5,33.75,33.06,33.06,18300,7.64497021067982,7.70202222717743,7.54455866164402,7.54455866164402,80189.9789149715,0.0,1.0
2001-01-18,33.56,33.75,33.5,33.5,20900,7.65866269463925,7.70202222717743,7.64497021067982,7.64497021067982,91583.0906733827,0.0,1.0
2001-01-19,33.81,34.0,33.75,33.75,86700,7.71571471113686,7.75907424367504,7.70202222717743,7.70202222717743,379916.457482406,0.0,1.0
2001-01-22,33.88,33.88,33.75,33.88,7000,7.73168927575619,7.73168927575619,7.70202222717743,7.73168927575619,30673.7624264918,0.0,1.0
2001-01-23,33.88,33.94,33.56,33.88,30100,7.73168927575619,7.74538175971561,7.65866269463925,7.73168927575619,131897.178433915,0.0,1.0
2001-01-24,34.0,34.0,33.88,33.94,50800,7.75907424367504,7.75907424367504,7.73168927575619,7.74538175971561,222603.875895112,0.0,1.0
2001-01-25,33.94,34.0,33.88,34.0,5100,7.74538175971561,7.75907424367504,7.73168927575619,7.75907424367504,22348.0269107298,0.0,1.0
2001-01-26,33.75,34.0,33.75,34.0,15700,7.70202222717743,7.75907424367504,7.70202222717743,7.75907424367504,68796.8671565603,0.0,1.0
2001-01-29,33.61,33.61,33.6,33.6,1800,7.67007309793877,7.67007309793877,7.66779101727886,7.66779101727886,7887.53890966933,0.0,1.0
2001-01-30,33.55,33.65,33.55,33.65,9400,7.65638061397934,7.67920142057838,7.65638061397934,7.67920142057838,41190.4809727176,0.0,1.0
2001-01-31,33.76,33.8,33.65,33.65,16600,7.70430430783733,7.71343263047695,7.67920142057838,7.67920142057838,72740.6366113949,0.0,1.0
2001-02-01,33.55,33.76,33.55,33.76,22100,7.65638061397934,7.70430430783733,7.65638061397934,7.70430430783733,96841.4499464957,0.0,1.0
2001-02-02,33.38,33.65,33.38,33.6,20300,7.61758524276097,7.67920142057838,7.61758524276097,7.66779101727886,88953.9110368263,0.0,1.0
2001-02-05,32.8,33.3,32.6,33.3,72400,7.48522456448651,7.59932859748173,7.43958295128842,7.59932859748173,317254.342811144,0.0,1.0
2001-02-06,32.9,32.96,32.79,32.79,12300,7.50804537108555,7.52173785504498,7.4829424838266,7.4829424838266,53898.1825494071,0.0,1.0
2001-02-07,33.61,33.9,32.97,32.97,35200,7.67007309793877,7.73625343707599,7.52401993570488,7.52401993570488,154245.205344645,0.0,1.0
2001-02-08,33.65,33.75,33.6,33.6,25800,7.67920142057838,7.70202222717743,7.66779101727886,7.66779101727886,113054.724371927,0.0,1.0
2001-02-09,33.65,33.65,33.45,33.5,66600,7.67920142057838,7.67920142057838,7.6335598073803,7.64497021067982,291838.939657765,0.0,1.0
2001-02-12,33.81,33.9,33.55,33.65,60100,7.71571471113686,7.73625343707599,7.65638061397934,7.67920142057838,263356.160261737,0.0,1.0
2001-02-13,33.73,33.76,33.6,33.66,38900,7.69745806585762,7.70430430783733,7.66779101727886,7.68148350123829,170458.479770076,0.0,1.0
2001-02-14,33.7,33.75,33.7,33.73,12700,7.69061182387791,7.70202222717743,7.69061182387791,7.69745806585762,55650.968973778,0.0,1.0
2001-02-15,33.7,33.75,33.66,33.71,29800,7.69061182387791,7.70202222717743,7.68148350123829,7.69289390453781,130582.588615637,0.0,1.0
2001-02-16,33.8,33.9,33.8,33.9,13800,7.71343263047695,7.73625343707599,7.71343263047695,7.73625343707599,60471.1316407982,0.0,1.0
2001-02-20,33.65,33.74,33.5,33.5,18700,7.78645921159389,7.80728480829652,7.75174988375618,7.75174988375618,80814.0109516083,0.47,1.0
2001-02-21,33.5,33.75,33.5,33.62,35800,7.75174988375618,7.8095987634857,7.75174988375618,7.77951734602635,154713.454121261,0.0,1.0
2001-02-22,32.9,33.5,32.7,33.5,34100,7.61291257240532,7.75174988375618,7.5666334686217,7.75174988375618,147366.725852933,0.0,1.0
2001-02-23,33.0,33.0,32.75,32.9,25300,7.63605212429713,7.63605212429713,7.57820324456761,7.61291257240532,109336.603052176,0.0,1.0
2001-02-26,33.3,33.3,33.01,33.15,48900,7.70547077997256,7.70547077997256,7.63836607948631,7.67076145213484,211326.477836024,0.0,1.0
2001-02-27,33.5,33.5,33.3,33.3,11200,7.75174988375618,7.75174988375618,7.70547077997256,7.70547077997256,48401.9744736905,0.0,1.0
2001-02-28,33.56,33.6,33.49,33.5,32400,7.76563361489126,7.77488943564799,7.749435928567,7.75174988375618,140019.997584605,0.0,1.0
2001-03-01,33.45,33.6,33.3,33.56,28600,7.74018010781027,7.77488943564799,7.70547077997256,7.76563361489126,123597.89910246,0.0,1.0
2001-03-02,33.73,33.73,33.5,33.5,13000,7.80497085310734,7.80497085310734,7.75174988375618,7.75174988375618,56180.8632283908,0.0,1.0
2001-03-05,33.85,33.9,33.73,33.73,25300,7.83273831537751,7.84430809132342,7.80497085310734,7.80497085310734,109336.603052176,0.0,1.0
2001-03-06,34.3,34.3,33.8,33.8,13800,7.93686629889065,7.93686629889065,7.82116853943161,7.82116853943161,59638.1471193687,0.0,1.0
2001-03-07,34.4,34.6,34.3,34.3,14900,7.96000585078246,8.00628495456608,7.93686629889065,7.93686629889065,64391.9124694633,0.0,1.0
2001-03-08,34.0,34.41,34.0,34.41,16600,7.86744764321523,7.96231980597164,7.86744764321523,7.96231980597164,71738.6407377913,0.0,1.0
2001-03-09,33.9,34.01,33.8,34.01,13100,7.84430809132342,7.86976159840441,7.82116853943161,7.86976159840441,56613.023714763,0.0,1.0
2001-03-12,33.7,33.85,33.5,33.85,28600,7.7980289875398,7.83273831537751,7.75174988375618,7.83273831537751,123597.89910246,0.0,1.0
2001-03-13,33.81,34.2,33.7,33.7,20100,7.82348249462079,7.91372674699884,7.7980289875398,7.7980289875398,86864.2577608196,0.0,1.0
2001-03-14,33.8,34.2,33.8,33.81,10500,7.82116853943161,7.91372674699884,7.82116853943161,7.82348249462079,45376.8510690848,0.0,1.0
2001-03-15,33.69,33.84,33.69,33.8,7700,7.79571503235062,7.83042436018833,7.79571503235062,7.82116853943161,33276.3574506622,0.0,1.0
2001-03-16,33.46,33.69,33.45,33.64,8900,7.74249406299945,7.79571503235062,7.74018010781027,7.78414525640471,38462.2832871291,0.0,1.0
2001-03-19,32.95,33.5,32.9,33.5,24500,7.62448234835123,7.75174988375618,7.61291257240532,7.75174988375618,105879.319161198,0.0,1.0
2001-03-20,33.1,33.15,32.95,33.0,11200,7.65919167618894,7.67076145213484,7.62448234835123,7.63605212429713,48401.9744736905,0.0,1.0
2001-03-21,32.0,33.0,32.0,33.0,13100,7.40465660537904,7.63605212429713,7.40465660537904,7.63605212429713,56613.023714763,0.0,1.0
2001-03-22,31.0,31.75,30.9,31.75,39200,7.17326108646094,7.34680772564951,7.15012153456913,7.34680772564951,169406.910657917,0.0,1.0
2001-03-23,31.5,31.5,31.0,31.0,31600,7.28895884591999,7.28895884591999,7.17326108646094,7.17326108646094,136562.713693627,0.0,1.0
2001-03-26,31.4,31.5,31.36,31.5,45100,7.26581929402818,7.28895884591999,7.25656347327145,7.28895884591999,194904.379353879,0.0,1.0
2001-03-27,30.72,31.3,30.72,31.3,53500,7.10847034116387,7.24267974213637,7.10847034116387,7.24267974213637,231205.860209147,0.0,1.0
2001-03-28,30.9,31.1,30.72,30.72,15800,7.15012153456913,7.19640063835275,7.10847034116387,7.10847034116387,68281.3568468134,0.0,1.0
2001-03-29,30.6,31.0,30.6,30.8,20700,7.0807028788937,7.17326108646094,7.0807028788937,7.12698198267732,89457.2206790531,0.0,1.0
2001-03-30,30.79,31.15,30.6,30.6,16900,7.12466802748814,7.20797041429865,7.0807028788937,7.0807028788937,73035.122196908,0.0,1.0
2001-04-02,31.05,31.2,30.79,30.89,55600,7.18483086240685,7.21954019024456,7.12466802748814,7.14780757937995,240281.230422964,0.0,1.0
2001-04-03,30.98,31.3,30.81,31.2,23100,7.16863317608258,7.24267974213637,7.1292959378665,7.21954019024456,99829.0723519867,0.0,1.0
2001-04-04,31.0,31.2,30.98,30.98,14500,7.17326108646094,7.21954019024456,7.16863317608258,7.16863317608258,62663.2705239744,0.0,1.0
2001-04-05,30.8,31.0,30.8,30.9,21200,7.12698198267732,7.17326108646094,7.12698198267732,7.15012153456913,91618.0231109142,0.0,1.0
2001-04-06,30.75,30.9,30.75,30.9,7800,7.11541220673142,7.15012153456913,7.11541220673142,7.15012153456913,33708.5179370345,0.0,1.0
2001-04-09,32.0,32.0,30.75,30.75,18600,7.40465660537904,7.40465660537904,7.11541220673142,7.11541220673142,80381.850465236,0.0,1.0
2001-04-10,32.3,32.55,32.0,32.0,9800,7.47407526105446,7.53192414078399,7.40465660537904,7.40465660537904,42351.7276644792,0.0,1.0
2001-04-11,32.15,32.15,32.15,32.15,2600,7.43936593321675,7.43936593321675,7.43936593321675,7.43936593321675,11236.1726456782,0.0,1.0
2001-04-12,32.15,32.3,32.15,32.3,1500,7.43936593321675,7.47407526105446,7.43936593321675,7.47407526105446,6482.40729558355,0.0,1.0
2001-04-16,31.97,32.2,31.97,32.15,10400,7.39771473981149,7.45093570916266,7.39771473981149,7.43936593321675,44944.6905827126,0.0,1.0
2001-04-17,32.2,32.4,31.97,31.97,18000,7.45093570916266,7.49721481294627,7.39771473981149,7.39771473981149,77788.8875470026,0.0,1.0
2001-04-18,33.1,33.1,32.4,32.4,39800,7.65919167618894,7.65919167618894,7.49721481294627,7.49721481294627,171999.87357615,0.0,1.0
2001-04-19,32.8,33.0,32.75,33.0,17000,7.58977302051351,7.63605212429713,7.57820324456761,7.63605212429713,73467.2826832803,0.0,1.0
2001-04-20,32.55,32.8,32.44,32.7,14500,7.53192414078399,7.58977302051351,7.506470633703,7.5666334686217,62663.2705239743,0.0,1.0
2001-04-23,32.4,32.55,32.3,32.55,17600,7.49721481294627,7.53192414078399,7.47407526105446,7.53192414078399,76060.2456015137,0.0,1.0
2001-04-24,32.6,32.7,32.4,32.4,22900,7.54349391672989,7.5666334686217,7.49721481294627,7.49721481294627,98964.7513792423,0.0,1.0
2001-04-25,32.6,32.75,32.59,32.59,31900,7.54349391672989,7.57820324456761,7.54117996154071,7.54117996154071,137859.195152744,0.0,1.0
2001-04-26,32.67,32.7,32.6,32.6,8900,7.55969160305416,7.5666334686217,7.54349391672989,7.54349391672989,38462.2832871291,0.0,1.0
2001-04-27,32.67,32.67,32.66,32.66,5800,7.55969160305416,7.55969160305416,7.55737764786498,7.55737764786498,25065.3082095897,0.0,1.0
2001-04-30,33.0,33.2,32.6,32.6,51500,7.63605212429713,7.68233122808075,7.54349391672989,7.54349391672989,222562.650481702,0.0,1.0
2001-05-01,34.0,34.05,33.1,33.1,39700,7.86744764321523,7.87901741916113,7.65919167618894,7.65919167618894,171567.713089778,0.0,1.0
2001-05-02,34.73,34.8,34.0,34.0,27900,8.03636637202543,8.0525640583497,7.86744764321523,7.86744764321523,120572.775697854,0.0,1.0
2001-05-03,34.75,35.1,34.73,34.73,14600,8.0409942824038,8.12198271402513,8.03636637202543,8.03636637202543,63095.4310103465,0.0,1.0
2001-05-04,34.83,34.83,34.67,34.76,19000,8.05950592391724,8.05950592391724,8.02248264089035,8.04330823759298,82110.492410725,0.0,1.0
2001-05-07,34.8,34.83,34.7,34.75,7800,8.0525640583497,8.05950592391724,8.02942450645789,8.0409942824038,33708.5179370345,0.0,1.0
2001-05-08,35.0,35.1,34.8,34.8,19700,8.09884316213332,8.12198271402513,8.0525640583497,8.0525640583497,85135.6158153306,0.0,1.0
2001-05-09,35.0,35.05,35.0,35.0,26300,8.09884316213332,8.11041293807923,8.09884316213332,8.09884316213332,113658.207915898,0.0,1.0
2001-05-10,34.99,35.01,34.97,34.97,15400,8.09652920694414,8.1011571173225,8.09190129656578,8.09190129656578,66552.7149013245,0.0,1.0
2001-05-11,34.92,34.92,34.9,34.9,9500,8.08033152061987,8.08033152061987,8.07570361024151,8.07570361024151,41055.2462053625,0.0,1.0
2001-05-14,34.93,34.93,34.92,34.92,2100,8.08264547580905,8.08264547580905,8.08033152061987,8.08033152061987,9075.37021381698,0.0,1.0
2001-05-15,35.06,35.1,34.97,35.0,26500,8.11272689326841,8.12198271402513,8.09190129656578,8.09884316213332,114522.528888643,0.0,1.0
2001-05-16,34.5,34.6,34.25,34.59,25400,8.09190129656578,8.11535608293264,8.03326433064863,8.11301060429595,108293.461311979,0.47,1.0
2001-05-17,34.51,34.64,34.45,34.49,24100,8.09424677520246,8.12473799747938,8.08017390338235,8.08955581792909,102750.882583413,0.0,1.0
2001-05-18,34.4,34.63,34.3,34.51,30500,8.06844651019892,8.12239251884269,8.04499172383206,8.09424677520246,130037.424016353,0.0,1.0
2001-05-21,34.49,34.5,34.35,34.35,8500,8.08955581792909,8.09190129656578,8.05671911701549,8.05671911701549,36239.937840623,0.0,1.0
2001-05-22,34.65,34.65,34.4,34.49,30600,8.12708347611606,8.12708347611606,8.06844651019892,8.08955581792909,130463.776226243,0.0,1.0
2001-05-23,34.6,34.6,34.56,34.6,7800,8.11535608293264,8.11535608293264,8.10597416838589,8.11535608293264,33255.4723713952,0.0,1.0
2001-05-24,34.25,34.58,34.25,34.58,12900,8.03326433064863,8.11066512565926,8.03326433064863,8.11066512565926,54999.435075769,0.0,1.0
2001-05-25,34.15,34.2,34.02,34.2,1600,8.00980954428178,8.02153693746521,7.97931832200486,8.02153693746521,6821.63535823491,0.0,1.0
2001-05-29,33.78,34.2,33.7,34.2,16600,7.92302683472441,8.02153693746521,7.90426300563092,8.02153693746521,70774.4668416871,0.0,1.0
2001-05-30,33.59,33.78,33.5,33.78,10700,7.87846274062738,7.92302683472441,7.85735343289721,7.92302683472441,45619.6864581959,0.0,1.0
2001-05-31,34.15,34.2,33.59,33.59,18400,8.00980954428178,8.02153693746521,7.87846274062738,7.87846274062738,78448.8066197014,0.0,1.0
2001-06-01,34.65,34.65,34.3,34.3,7400,8.12708347611606,8.12708347611606,8.04499172383206,8.04499172383206,31550.0635318365,0.0,1.0
2001-06-04,35.64,35.7,34.7,34.7,55700,8.35928586114795,8.37335873296807,8.13881086929949,8.13881086929949,237478.180908553,0.0,1.0
2001-06-05,36.91,37.05,35.8,35.8,29300,8.65716164800704,8.68999834892064,8.39681351933492,8.39681351933492,124921.197497677,0.0,1.0
2001-06-06,36.5,37.2,36.49,37.1,111000,8.56099702390292,8.72518052847093,8.55865154526624,8.70172574210407,473250.952977547,0.0,1.0
2001-06-07,36.5,36.55,36.45,36.5,4100,8.56099702390292,8.57272441708635,8.5492696307195,8.56099702390292,17480.440605477,0.0,1.0
2001-06-08,36.75,36.75,36.45,36.5,7500,8.61963398982007,8.61963398982007,8.5492696307195,8.56099702390292,31976.4157417261,0.0,1.0
2001-06-11,36.65,36.65,36.55,36.6,15900,8.59617920345321,8.59617920345321,8.57272441708635,8.58445181026978,67790.0013724594,0.0,1.0
2001-06-12,36.58,36.68,36.55,36.65,8700,8.57976085299641,8.60321563936327,8.57272441708635,8.59617920345321,37092.6422604023,0.0,1.0
2001-06-13,36.59,36.61,36.5,36.58,189500,8.5821063316331,8.58679728890647,8.56099702390292,8.57976085299641,807937.437740947,0.0,1.0
2001-06-14,36.75,36.93,36.5,36.59,124400,8.61963398982007,8.66185260528041,8.56099702390292,8.5821063316331,530382.149102764,0.0,1.0
2001-06-15,36.81,36.85,36.7,36.75,9300,8.63370686164018,8.64308877618693,8.60790659663664,8.61963398982007,39650.7555197404,0.0,1.0
2001-06-18,36.7,36.81,36.7,36.81,2900,8.60790659663664,8.63370686164018,8.60790659663664,8.63370686164018,12364.2140868008,0.0,1.0
2001-06-19,37.15,37.15,36.66,36.66,8700,8.7134531352875,8.7134531352875,8.5985246820899,8.5985246820899,37092.6422604023,0.0,1.0
2001-06-20,37.6,37.7,36.98,37.15,28300,8.81899967393836,8.84245446030521,8.67357999846384,8.7134531352875,120657.67539878,0.0,1.0
2001-06-21,37.4,37.61,37.4,37.61,5500,8.77209010120464,8.82134515257504,8.77209010120464,8.82134515257504,23449.3715439325,0.0,1.0
2001-06-22,37.25,37.4,37.25,37.38,13400,8.73690792165436,8.77209010120464,8.73690792165436,8.76739914393127,57131.1961252173,0.0,1.0
2001-06-25,37.06,37.25,37.0,37.2,4600,8.69234382755733,8.73690792165436,8.67827095573721,8.72518052847093,19612.2016549253,0.0,1.0
2001-06-26,37.0,37.2,37.0,37.06,3800,8.67827095573721,8.72518052847093,8.67827095573721,8.69234382755733,16201.3839758079,0.0,1.0
2001-06-27,37.0,37.03,37.0,37.01,5000,8.67827095573721,8.68530739164727,8.67827095573721,8.6806164343739,21317.6104944841,0.0,1.0
2001-06-28,36.85,37.0,36.85,37.0,13300,8.64308877618693,8.67827095573721,8.64308877618693,8.67827095573721,56704.8439153276,0.0,1.0
2001-06-29,36.77,36.9,36.75,36.85,15900,8.62432494709344,8.65481616937035,8.61963398982007,8.64308877618693,67790.0013724594,0.0,1.0
2001-07-02,36.72,36.8,36.72,36.76,11900,8.61259755391001,8.6313613830035,8.61259755391001,8.62197946845675,50735.9129768721,0.0,1.0
2001-07-03,37.02,37.12,36.74,36.75,7400,8.68296191301058,8.70641669937744,8.61728851118338,8.61963398982007,31550.0635318365,0.0,1.0
2001-07-05,37.05,37.12,36.91,37.05,32000,8.68999834892064,8.70641669937744,8.65716164800704,8.68999834892064,136432.707164698,0.0,1.0
2001-07-06,37.15,37.4,37.1,37.1,27900,8.7134531352875,8.77209010120464,8.70172574210407,8.70172574210407,118952.266559221,0.0,1.0
2001-07-09,37.05,37.34,37.0,37.14,137700,8.68999834892064,8.75801722938453,8.67827095573721,8.71110765665081,587086.993018092,0.0,1.0
2001-07-10,37.19,37.19,37.1,37.1,7800,8.72283504983424,8.72283504983424,8.70172574210407,8.70172574210407,33255.4723713952,0.0,1.0
2001-07-11,37.24,37.25,37.15,37.19,12900,8.73456244301767,8.73690792165436,8.7134531352875,8.72283504983424,54999.4350757689,0.0,1.0
2001-07-12,37.11,37.2,37.08,37.15,22100,8.70407122074075,8.72518052847093,8.6970347848307,8.7134531352875,94223.8383856197,0.0,1.0
2001-07-13,36.81,37.11,36.8,37.1,36500,8.63370686164018,8.70407122074075,8.6313613830035,8.70172574210407,155618.556609734,0.0,1.0
2001-07-16,36.2,36.8,36.1,36.8,29800,8.49063266480235,8.6313613830035,8.4671778784355,8.6313613830035,127052.958547125,0.0,1.0
2001-07-17,36.29,36.35,35.9,36.0,16100,8.51174197253252,8.52581484435264,8.42026830570178,8.44372309206864,68642.7057922388,0.0,1.0
2001-07-18,35.45,36.45,35.45,36.4,29500,8.31472176705092,8.5492696307195,8.31472176705092,8.53754223753607,125773.901917456,0.0,1.0
2001-07-19,35.85,35.85,35.45,35.52,44200,8.40854091251835,8.40854091251835,8.31472176705092,8.33114011750772,188447.676771239,0.0,1.0
2001-07-20,36.4,36.7,35.9,35.9,9400,8.53754223753607,8.60790659663664,8.42026830570178,8.42026830570178,40077.1077296301,0.0,1.0
2001-07-23,36.42,36.45,36.4,36.45,3800,8.54223319480944,8.5492696307195,8.53754223753607,8.5492696307195,16201.3839758079,0.0,1.0
2001-07-24,36.2,36.36,36.16,36.35,12100,8.49063266480235,8.52816032298932,8.48125075025561,8.52581484435264,51588.6173966515,0.0,1.0
2001-07-25,34.18,36.2,33.02,36.2,45000,8.01684598019183,8.49063266480235,7.74477045833629,8.49063266480235,191858.494450357,0.0,1.0
2001-07-26,34.99,35.48,34.11,34.15,24700,8.20682974976338,8.32175820296098,8.00042762973503,8.00980954428178,105308.995842751,0.0,1.0
2001-07-27,35.2,35.35,34.9,34.9,37200,8.25608480113378,8.29126698068407,8.18572044203321,8.18572044203321,158603.022078962,0.0,1.0
2001-07-30,35.0,35.2,35.0,35.2,8800,8.20917522840007,8.25608480113378,8.20917522840007,8.25608480113378,37518.994470292,0.0,1.0
2001-07-31,34.97,35.0,34.8,35.0,11300,8.20213879249001,8.20917522840007,8.16226565566635,8.20917522840007,48177.799717534,0.0,1.0
2001-08-01,34.84,34.97,34.8,34.97,5000,8.17164757021309,8.20213879249001,8.16226565566635,8.20213879249001,21317.6104944841,0.0,1.0
2001-08-02,34.8,34.9,34.79,34.85,31300,8.16226565566635,8.18572044203321,8.15992017702966,8.17399304884978,133448.24169547,0.0,1.0
2001-08-03,34.41,34.78,34.4,34.78,10600,8.07079198883561,8.15757469839298,8.06844651019892,8.15757469839298,45193.3342483062,0.0,1.0
2001-08-06,34.15,34.41,34.05,34.41,10800,8.00980954428178,8.07079198883561,7.98635475791492,8.07079198883561,46046.0386680856,0.0,1.0
2001-08-07,34.25,34.25,34.1,34.2,1800,8.03326433064863,8.03326433064863,7.99808215109835,8.02153693746521,7674.33977801427,0.0,1.0
2001-08-08,34.0,34.55,34.0,34.3,23900,7.97462736473149,8.10362868974921,7.97462736473149,8.04499172383206,101898.178163634,0.0,1.0
2001-08-09,34.0,34.0,34.0,34.0,13700,7.97462736473149,7.97462736473149,7.97462736473149,7.97462736473149,58410.2527548864,0.0,1.0
2001-08-10,34.0,34.15,33.99,34.0,33100,7.97462736473149,8.00980954428178,7.97228188609481,7.97462736473149,141122.581473485,0.0,1.0
2001-08-13,34.08,34.1,33.95,33.95,27200,7.99339119382498,7.99808215109835,7.96289997154806,7.96289997154806,115967.801089993,0.0,1.0
2001-08-14,34.1,34.1,34.0,34.0,37900,7.99808215109835,7.99808215109835,7.97462736473149,7.97462736473149,161587.487548189,0.0,1.0
2001-08-15,33.76,34.05,33.76,34.0,15100,7.91833587745103,7.98635475791492,7.91833587745103,7.97462736473149,64379.183693342,0.0,1.0
2001-08-16,32.95,33.3,32.95,33.2,16200,7.83858960380372,7.92185231583198,7.83858960380372,7.89806296953819,68097.7097896509,0.47,1.0
2001-08-17,32.1,32.85,32.0,32.85,45400,7.63638016030651,7.81480025750993,7.61259081401272,7.81480025750993,190841.72990433,0.0,1.0
2001-08-20,32.95,32.96,32.12,32.15,13200,7.83858960380372,7.8409685384331,7.64113802956526,7.6482748334534,55487.0227915674,0.0,1.0
2001-08-21,33.06,33.15,32.95,33.0,10100,7.86475788472689,7.8861682963913,7.83858960380372,7.85048427695061,42455.9795602144,0.0,1.0
2001-08-22,32.98,33.15,32.98,33.06,13700,7.84572640769186,7.8861682963913,7.84572640769186,7.86475788472689,57588.8039579146,0.0,1.0
2001-08-23,32.86,33.0,32.86,32.98,10900,7.81717919213931,7.85048427695061,7.81717919213931,7.84572640769186,45818.82942637,0.0,1.0
2001-08-24,32.85,32.9,32.85,32.9,7000,7.81480025750993,7.82669493065682,7.81480025750993,7.82669493065682,29424.9363288615,0.0,1.0
2001-08-27,32.4,32.9,32.2,32.9,10300,7.70774819918788,7.82669493065682,7.6601695066003,7.82669493065682,43296.6920267533,0.0,1.0
2001-08-28,32.15,32.25,32.15,32.25,8000,7.6482748334534,7.67206417974719,7.6482748334534,7.67206417974719,33628.498661556,0.0,1.0
2001-08-29,32.2,32.23,32.1,32.1,7500,7.6601695066003,7.66730631048843,7.63638016030651,7.63638016030651,31526.7174952087,0.0,1.0
2001-08-30,32.41,32.6,32.24,32.6,5700,7.71012713381725,7.75532689177546,7.66968524511781,7.75532689177546,23960.3052963587,0.0,1.0
2001-08-31,32.65,32.67,32.4,32.45,2600,7.76722156492235,7.77197943418111,7.70774819918788,7.71964287233477,10929.2620650057,0.0,1.0
2001-09-04,33.0,33.0,32.65,32.65,32900,7.85048427695061,7.85048427695061,7.76722156492235,7.76722156492235,138297.200745649,0.0,1.0
2001-09-05,32.45,32.98,32.45,32.98,7400,7.71964287233477,7.84572640769186,7.71964287233477,7.84572640769186,31106.3612619393,0.0,1.0
2001-09-06,31.5,32.45,31.5,32.45,14300,7.49364408254377,7.71964287233477,7.49364408254377,7.71964287233477,60110.9413575313,0.0,1.0
2001-09-07,31.3,31.5,31.1,31.5,35800,7.44606538995619,7.49364408254377,7.39848669736861,7.49364408254377,150487.531510463,0.0,1.0
2001-09-10,31.8,32.1,31.3,31.3,10000,7.56501212142514,7.63638016030651,7.44606538995619,7.44606538995619,42035.623326945,0.0,1.0
2001-09-17,30.2,30.85,30.05,30.8,12900,7.1843825807245,7.33901333163413,7.14869856128382,7.32711865848724,54225.954091759,0.0,1.0
2001-09-18,29.5,30.1,29.5,30.1,17900,7.01785715666797,7.16059323443071,7.01785715666797,7.16059323443071,75243.7657552315,0.0,1.0
2001-09-19,28.01,29.51,28.0,29.51,29700,6.66339589689051,7.02023609129735,6.66101696226113,7.02023609129735,124845.801281027,0.0,1.0
2001-09-20,27.67,28.19,27.6,28.19,21000,6.58251211949162,6.70621672021933,6.56585957708597,6.70621672021933,88274.8089865845,0.0,1.0
2001-09-21,27.43,27.6,27.4,27.6,45800,6.52541768838653,6.56585957708597,6.51828088449839,6.56585957708597,192523.154837408,0.0,1.0
2001-09-24,27.8,28.2,27.45,28.2,46300,6.61343826967355,6.70859565484871,6.53017555764528,6.70859565484871,194624.936003755,0.0,1.0
2001-09-25,28.5,29.0,27.7,27.75,58500,6.77996369373008,6.89891042519902,6.58964892337976,6.60154359652665,245908.396462628,0.0,1.0
2001-09-26,28.4,28.6,28.39,28.6,19800,6.75617434743629,6.80375304002387,6.75379541280691,6.80375304002387,83230.534187351,0.0,1.0
2001-09-27,28.15,28.45,28.15,28.45,13700,6.69670098170181,6.76806902058318,6.69670098170181,6.76806902058318,57588.8039579146,0.0,1.0
2001-09-28,29.05,29.1,28.22,28.22,21400,6.91080509834592,6.92269977149282,6.71335352410746,6.71335352410746,89956.2339196622,0.0,1.0
2001-10-01,29.55,29.65,29.05,29.05,19600,7.02975182981487,7.05354117610866,6.91080509834592,6.91080509834592,82389.8217208121,0.0,1.0
2001-10-02,29.5,29.75,29.5,29.6,23700,7.01785715666797,7.07733052240245,7.01785715666797,7.04164650296176,99624.4272848596,0.0,1.0
2001-10-03,29.45,29.6,29.4,29.6,35500,7.00596248352108,7.04164650296176,6.99406781037418,7.04164650296176,149226.462810655,0.0,1.0
2001-10-04,29.4,29.5,29.4,29.5,8400,6.99406781037418,7.01785715666797,6.99406781037418,7.01785715666797,35309.9235946338,0.0,1.0
2001-10-05,29.27,29.35,29.15,29.35,27000,6.96314166019226,6.98217313722729,6.93459444463971,6.98217313722729,113496.182982751,0.0,1.0
2001-10-08,29.15,29.27,29.15,29.27,19300,6.93459444463971,6.96314166019226,6.93459444463971,6.96314166019226,81128.7530210038,0.0,1.0
2001-10-09,29.45,29.6,29.16,29.6,28900,7.00596248352108,7.04164650296176,6.93697337926909,7.04164650296176,121482.951414871,0.0,1.0
2001-10-10,29.2,29.45,29.2,29.45,15400,6.9464891177866,7.00596248352108,6.9464891177866,7.00596248352108,64734.8599234953,0.0,1.0
2001-10-11,29.01,29.3,29.0,29.2,29700,6.9012893598284,6.97027846408039,6.89891042519902,6.9464891177866,124845.801281027,0.0,1.0
2001-10-12,29.15,29.25,29.0,29.11,5100,6.93459444463971,6.9583837909335,6.89891042519902,6.92507870612219,21438.1678967419,0.0,1.0
2001-10-15,29.19,29.4,29.18,29.2,13200,6.94411018315723,6.99406781037418,6.94173124852785,6.9464891177866,55487.0227915673,0.0,1.0
2001-10-16,29.0,29.5,29.0,29.3,25900,6.89891042519902,7.01785715666797,6.89891042519902,6.97027846408039,108872.264416788,0.0,1.0
2001-10-17,28.55,28.65,28.0,28.0,42500,6.79185836687697,6.81564771317076,6.66101696226113,6.66101696226113,178651.399139516,0.0,1.0
2001-10-18,28.2,28.7,27.82,28.6,30200,6.70859565484871,6.82754238631766,6.61819613893231,6.80375304002387,126947.582447374,0.0,1.0
2001-10-19,28.2,28.35,28.2,28.3,18000,6.70859565484871,6.74427967428939,6.70859565484871,6.7323850011425,75664.1219885009,0.0,1.0
2001-10-22,28.53,28.53,28.3,28.3,9900,6.78710049761821,6.78710049761821,6.7323850011425,6.7323850011425,41615.2670936755,0.0,1.0
2001-10-23,28.45,28.7,28.39,28.53,33600,6.76806902058318,6.82754238631766,6.75379541280691,6.78710049761821,141239.694378535,0.0,1.0
2001-10-24,28.5,28.64,28.39,28.64,19000,6.77996369373008,6.81326877854138,6.75379541280691,6.81326877854138,79867.6843211954,0.0,1.0
2001-10-25,28.55,28.65,28.5,28.5,13100,6.79185836687697,6.81564771317076,6.77996369373008,6.77996369373008,55066.6665582979,0.0,1.0
2001-10-26,28.9,28.95,28.55,28.55,18300,6.87512107890523,6.88701575205213,6.79185836687697,6.79185836687697,76925.1906883093,0.0,1.0
2001-10-29,29.0,29.05,28.75,28.91,20300,6.89891042519902,6.91080509834592,6.83943705946455,6.87750001353461,85332.3153536984,0.0,1.0
2001-10-30,29.05,29.05,28.8,29.05,27900,6.91080509834592,6.91080509834592,6.85133173261145,6.91080509834592,117279.389082176,0.0,1.0
2001-10-31,29.18,29.3,29.05,29.05,5800,6.94173124852785,6.97027846408039,6.91080509834592,6.91080509834592,24380.6615296281,0.0,1.0
2001-11-01,29.25,29.35,29.18,29.19,17900,6.9583837909335,6.98217313722729,6.94173124852785,6.94411018315723,75243.7657552315,0.0,1.0
2001-11-02,29.6,29.8,29.25,29.4,21500,7.04164650296176,7.08922519554934,6.9583837909335,6.99406781037418,90376.5901529317,0.0,1.0
2001-11-05,29.64,30.1,29.6,29.75,54900,7.05116224147928,7.16059323443071,7.04164650296176,7.07733052240245,230775.572064928,0.0,1.0
2001-11-06,29.52,29.65,29.52,29.65,2300,7.02261502592673,7.05354117610866,7.02261502592673,7.05354117610866,9668.19336519735,0.0,1.0
2001-11-07,29.6,29.67,29.45,29.67,4700,7.04164650296176,7.05829904536742,7.00596248352108,7.05829904536742,19756.7429636641,0.0,1.0
2001-11-08,29.0,29.5,29.0,29.5,44000,6.89891042519902,7.01785715666797,6.89891042519902,7.01785715666797,184956.742638558,0.0,1.0
2001-11-09,29.01,29.15,29.0,29.1,8900,6.9012893598284,6.93459444463971,6.89891042519902,6.92269977149282,37411.7047609811,0.0,1.0
2001-11-12,29.0,29.09,28.93,29.09,6900,6.89891042519902,6.92032083686344,6.88225788279337,6.92032083686344,29004.5800955921,0.0,1.0
2001-11-13,28.99,29.0,28.9,28.95,4900,6.89653149056965,6.89891042519902,6.87512107890523,6.88701575205213,20597.455430203,0.0,1.0
2001-11-14,28.73,29.04,28.66,29.04,17700,6.83467919020579,6.90842616371654,6.81802664780014,6.90842616371654,74403.0532886926,0.0,1.0
2001-11-15,29.21,29.21,28.65,28.75,23000,6.94886805241598,6.94886805241598,6.81564771317076,6.83943705946455,96681.9336519735,0.0,1.0
2001-11-16,29.31,29.4,29.31,29.4,3900,6.97265739870977,6.99406781037418,6.97265739870977,6.99406781037418,16393.8930975085,0.0,1.0
2001-11-19,29.55,29.55,29.38,29.4,6800,7.02975182981487,7.02975182981487,6.98930994111543,6.99406781037418,28584.2238623226,0.0,1.0
2001-11-20,29.55,29.7,29.1,29.2,9800,7.14156175739568,7.17781333992053,7.03280700982113,7.05697473150436,40549.9538949034,0.47,1.0
2001-11-21,29.2,29.68,29.2,29.68,8600,7.05697473150436,7.17297979558388,7.05697473150436,7.17297979558388,35584.6534179764,0.0,1.0
2001-11-23,31.7,31.7,29.21,31.7,23100,7.66116777358521,7.66116777358521,7.05939150367268,7.66116777358521,95582.0341808437,0.0,1.0
2001-11-26,33.0,34.6,31.45,31.7,68000,7.97534815546726,8.362031702399,7.60074846937713,7.66116777358521,281367.02702586,0.0,1.0
2001-11-27,31.9,32.9,31.9,32.9,7900,7.70950321695168,7.95118043378402,7.70950321695168,7.95118043378402,32688.2281397691,0.0,1.0
2001-11-28,32.0,32.05,31.9,32.05,6300,7.73367093863492,7.74575479947653,7.70950321695168,7.74575479947653,26067.8275038664,0.0,1.0
2001-11-29,31.1,31.91,31.0,31.9,37400,7.51616144348581,7.71191998912001,7.49199372180257,7.70950321695168,154751.864864223,0.0,1.0
2001-11-30,31.25,31.25,31.0,31.05,9000,7.55241302601066,7.55241302601066,7.49199372180257,7.50407758264419,37239.7535769521,0.0,1.0
2001-12-03,31.24,31.35,31.2,31.35,22100,7.54999625384234,7.5765807476939,7.54032916516904,7.5765807476939,91444.2837834045,0.0,1.0
2001-12-04,31.23,31.3,31.23,31.25,7700,7.54757948167401,7.56449688685228,7.54757948167401,7.55241302601066,31860.6780602812,0.0,1.0
2001-12-05,30.84,31.23,30.79,31.23,10800,7.4533253671094,7.54757948167401,7.44124150626778,7.54757948167401,44687.7042923425,0.0,1.0
2001-12-06,30.83,30.91,30.8,30.91,98900,7.45090859494108,7.47024277228766,7.44365827843611,7.47024277228766,409223.514306729,0.0,1.0
2001-12-07,30.52,30.88,30.5,30.88,87300,7.37598865772305,7.46299245578269,7.37115511338641,7.46299245578269,361225.609696435,0.0,1.0
2001-12-10,30.55,30.6,30.48,30.6,9100,7.38323897422802,7.39532283506964,7.36632156904976,7.39532283506964,37653.528616696,0.0,1.0
2001-12-11,30.19,30.5,30.0,30.5,13000,7.29623517616838,7.37115511338641,7.25031650497023,7.37115511338641,53790.7551667086,0.0,1.0
2001-12-12,30.18,30.2,30.06,30.19,9800,7.29381840400006,7.2986519483367,7.26481713798017,7.29623517616838,40549.9538949034,0.0,1.0
2001-12-13,30.05,30.25,30.05,30.25,14000,7.26240036581185,7.31073580917832,7.26240036581185,7.31073580917832,57928.5055641477,0.0,1.0
2001-12-14,30.05,30.12,30.0,30.08,15300,7.26240036581185,7.27931777099012,7.25031650497023,7.26965068231682,63307.5810808186,0.0,1.0
2001-12-17,30.05,30.2,30.0,30.2,7000,7.26240036581185,7.2986519483367,7.25031650497023,7.2986519483367,28964.2527820738,0.0,1.0
2001-12-18,30.4,30.45,30.1,30.1,10000,7.34698739170317,7.35907125254479,7.27448422665347,7.27448422665347,41377.5039743912,0.0,1.0
2001-12-19,30.35,30.49,30.34,30.45,8700,7.33490353086155,7.36873834121808,7.33248675869323,7.35907125254479,35998.4284577204,0.0,1.0
2001-12-20,29.45,30.35,29.44,30.3,62300,7.11739403571245,7.33490353086155,7.11497726354412,7.32281967001994,257781.849760457,0.0,1.0
2001-12-21,26.18,29.4,25.3,29.4,293300,6.32710953667069,7.10531017487083,6.11443358585823,7.10531017487083,1213602.19156889,0.0,1.0
2001-12-24,26.23,26.23,25.5,25.75,31400,6.33919339751231,6.33919339751231,6.1627690292247,6.22318833343278,129925.362479588,0.0,1.0
2001-12-26,26.65,27.1,26.4,26.4,42400,6.44069782858189,6.54945257615644,6.38027852437381,6.38027852437381,175440.616851419,0.0,1.0
2001-12-27,27.1,27.4,26.6,26.7,38900,6.54945257615644,6.62195574120615,6.42861396774027,6.45278168942351,160958.490460382,0.0,1.0
2001-12-28,28.2,28.65,27.2,27.2,21500,6.81529751467202,6.92405226224657,6.57362029783968,6.57362029783968,88961.6335449411,0.0,1.0
2001-12-31,28.05,28.25,28.0,28.25,18100,6.77904593214717,6.82738137551364,6.76696207130555,6.82738137551364,74893.2821936481,0.0,1.0
2002-01-02,29.5,29.7,28.05,28.05,35400,7.12947789655406,7.17781333992053,6.77904593214717,6.77904593214717,146476.364069345,0.0,1.0
2002-01-03,29.41,29.5,29.2,29.5,55800,7.10772694703915,7.12947789655406,7.05697473150436,7.12947789655406,230886.472177103,0.0,1.0
2002-01-04,29.57,29.65,29.47,29.65,21200,7.14639530173233,7.16572947907891,7.12222758004909,7.16572947907891,87720.3084257093,0.0,1.0
2002-01-07,28.06,29.57,27.9,29.57,34200,6.78146270431549,7.14639530173233,6.74279434962232,7.14639530173233,141511.063592418,0.0,1.0
2002-01-08,28.0,28.15,27.9,28.0,92800,6.76696207130555,6.8032136538304,6.74279434962232,6.76696207130555,383983.23688235,0.0,1.0
2002-01-09,28.05,28.05,27.95,28.0,55200,6.77904593214717,6.77904593214717,6.75487821046393,6.76696207130555,228403.821938639,0.0,1.0
2002-01-10,27.5,28.05,27.45,28.05,16900,6.64612346288938,6.77904593214717,6.63403960204776,6.77904593214717,69927.9817167211,0.0,1.0
2002-01-11,26.6,27.5,26.5,27.5,43100,6.42861396774027,6.64612346288938,6.40444624605704,6.64612346288938,178337.042129626,0.0,1.0
2002-01-14,25.8,26.7,25.3,26.7,99300,6.2352721942744,6.45278168942351,6.11443358585823,6.45278168942351,410878.614465705,0.0,1.0
2002-01-15,25.6,26.1,25.35,26.0,42600,6.18693675090793,6.3077753593241,6.12651744669985,6.28360763764087,176268.166930907,0.0,1.0
2002-01-16,25.2,25.4,24.9,25.4,17900,6.090265864175,6.13860130754146,6.01776269912529,6.13860130754146,74065.7321141602,0.0,1.0
2002-01-17,25.29,25.33,25.2,25.2,28600,6.11201681368991,6.1216839023632,6.090265864175,6.090265864175,118339.661366759,0.0,1.0
2002-01-18,25.5,25.6,25.35,25.35,25500,6.1627690292247,6.18693675090793,6.12651744669985,6.12651744669985,105512.635134698,0.0,1.0
2002-01-22,25.5,25.55,25.4,25.5,30600,6.1627690292247,6.17485289006632,6.13860130754146,6.1627690292247,126615.162161637,0.0,1.0
2002-01-23,25.48,25.55,25.43,25.55,50200,6.15793548488805,6.17485289006632,6.14585162404644,6.17485289006632,207715.069951444,0.0,1.0
2002-01-24,26.48,26.49,25.25,25.25,28600,6.39961270172039,6.40202947388872,6.10234972501661,6.10234972501661,118339.661366759,0.0,1.0
2002-01-25,25.6,26.3,25.6,26.3,8600,6.18693675090793,6.35611080269057,6.18693675090793,6.35611080269057,35584.6534179765,0.0,1.0
2002-01-28,23.58,25.5,23.13,25.5,64200,5.6987487729066,6.1627690292247,5.58999402533205,6.1627690292247,265643.575515592,0.0,1.0
2002-01-29,22.99,23.2,22.2,23.2,80600,5.55615921497552,5.60691143051031,5.36523421367797,5.60691143051031,333502.682033593,0.0,1.0
2002-01-30,22.0,23.1,21.5,23.1,136200,5.31689877031151,5.58274370882708,5.19606016189533,5.58274370882708,563561.604131208,0.0,1.0
2002-01-31,22.15,22.15,21.8,22.05,69700,5.35315035283636,5.35315035283636,5.26856332694504,5.32898263115312,288401.202701506,0.0,1.0
2002-02-01,22.9,22.9,22.2,22.9,51000,5.53440826546061,5.53440826546061,5.36523421367797,5.53440826546061,211025.270269395,0.0,1.0
2002-02-04,22.85,23.14,22.35,23.1,28900,5.522324404619,5.59241079750037,5.40148579620282,5.58274370882708,119580.98648599,0.0,1.0
2002-02-05,22.2,22.86,22.0,22.85,25600,5.36523421367797,5.52474117678732,5.31689877031151,5.522324404619,105926.410174442,0.0,1.0
2002-02-06,21.6,22.15,21.6,22.1,41600,5.22022788357857,5.35315035283636,5.22022788357857,5.34106649199474,172130.416533467,0.0,1.0
2002-02-07,20.86,21.6,20.5,21.6,49900,5.04138674312264,5.22022788357857,4.95438294506299,5.22022788357857,206473.744832212,0.0,1.0
2002-02-08,18.1,20.65,17.2,20.65,212800,4.37435762466538,4.99063452758784,4.15684812951627,4.99063452758784,880513.284575044,0.0,1.0
2002-02-11,16.85,18.35,16.65,18.15,235100,4.07226110362495,4.43477692887346,4.02392566025848,4.38644148550699,972785.118437937,0.0,1.0
2002-02-12,16.0,16.85,15.5,16.85,203300,3.86683546931746,4.07226110362495,3.74599686090129,4.07226110362495,841204.655799373,0.0,1.0
2002-02-13,16.73,17.16,16.05,16.05,56800,4.04325983760507,4.14718104084297,3.87891933015908,3.87891933015908,235024.222574542,0.0,1.0
2002-02-14,17.82,18.1,16.85,16.85,92900,4.30668800395232,4.37435762466538,4.07226110362495,4.07226110362495,384397.011922094,0.0,1.0
2002-02-15,17.64,17.9,17.5,17.9,79200,4.2631861049225,4.32602218129891,4.22935129456597,4.32602218129891,327709.831477178,0.0,1.0
2002-02-19,17.73,18.1,17.5,18.1,163600,4.28493705443741,4.37435762466538,4.22935129456597,4.37435762466538,676935.96502104,0.0,1.0
2002-02-20,17.75,17.95,17.7,17.95,18200,4.28977059877406,4.33810604214052,4.27768673793244,4.33810604214052,75307.0572333919,0.0,1.0
2002-02-21,18.0,18.6,17.85,17.85,38400,4.35018990298214,4.49519623308155,4.31393832045729,4.31393832045729,158889.615261662,0.0,1.0
2002-02-22,17.71,18.05,17.65,18.0,83100,4.28010351010076,4.36227376382376,4.26560287709082,4.35018990298214,343847.058027191,0.0,1.0
2002-02-25,17.84,17.95,17.7,17.7,26300,4.31152154828897,4.33810604214052,4.27768673793244,4.27768673793244,108822.835452649,0.0,1.0
2002-02-26,18.3,18.35,17.84,17.84,71500,4.42269306803184,4.43477692887346,4.31152154828897,4.31152154828897,295849.153416897,0.0,1.0
2002-02-27,18.85,18.9,18.2,18.2,39900,4.55561553728963,4.56769939813125,4.39852534634861,4.39852534634861,165096.240857821,0.0,1.0
2002-02-28,19.7,20.0,18.8,18.8,51800,4.76104117159712,4.83354433664682,4.54353167644801,4.54353167644801,214335.470587346,0.0,1.0
2002-03-01,21.25,21.3,20.0,20.0,115400,5.13564085768725,5.14772471852887,4.83354433664682,4.83354433664682,477496.395864474,0.0,1.0
2002-03-04,22.2,22.49,21.4,21.6,49300,5.36523421367797,5.43532060655935,5.1718924402121,5.22022788357857,203991.094593749,0.0,1.0
2002-03-05,21.99,22.45,21.9,22.45,100400,5.31448199814318,5.42565351788606,5.29273104862827,5.42565351788606,415430.139902888,0.0,1.0
2002-03-06,22.4,22.75,22.0,22.0,65800,5.41356965704444,5.49815668293576,5.31689877031151,5.31689877031151,272263.976151494,0.0,1.0
2002-03-07,22.25,23.16,22.25,22.41,17200,5.37731807451959,5.59724434183702,5.37731807451959,5.41598642921277,71169.3068359529,0.0,1.0
2002-03-08,21.95,22.5,21.9,22.15,16200,5.30481490946989,5.43773737872768,5.29273104862827,5.35315035283636,67031.5564385137,0.0,1.0
2002-03-11,22.2,22.25,21.67,21.7,13000,5.36523421367797,5.37731807451959,5.23714528875683,5.2443956052618,53790.7551667086,0.0,1.0
2002-03-12,21.5,22.1,21.5,22.1,19900,5.19606016189533,5.34106649199474,5.19606016189533,5.34106649199474,82341.2329090386,0.0,1.0
2002-03-13,21.6,21.7,21.35,21.4,47100,5.22022788357857,5.2443956052618,5.15980857937048,5.1718924402121,194888.043719383,0.0,1.0
2002-03-14,21.5,21.7,21.5,21.7,7000,5.19606016189533,5.2443956052618,5.19606016189533,5.2443956052618,28964.2527820739,0.0,1.0
2002-03-15,21.7,21.73,21.4,21.4,7400,5.2443956052618,5.25164592176677,5.1718924402121,5.1718924402121,30619.3529410495,0.0,1.0
2002-03-18,22.26,22.41,21.85,21.85,20900,5.37973484668791,5.41598642921277,5.28064718778665,5.28064718778665,86478.9833064777,0.0,1.0
2002-03-19,22.1,22.55,22.0,22.2,90400,5.34106649199474,5.44982123956929,5.31689877031151,5.36523421367797,374052.635928496,0.0,1.0
2002-03-20,22.0,22.2,21.9,22.2,37200,5.31689877031151,5.36523421367797,5.29273104862827,5.36523421367797,153924.314784735,0.0,1.0
2002-03-21,22.1,22.2,22.0,22.2,25100,5.34106649199474,5.36523421367797,5.31689877031151,5.36523421367797,103857.534975722,0.0,1.0
2002-03-22,22.04,22.2,22.0,22.05,77700,5.3265658589848,5.36523421367797,5.31689877031151,5.32898263115312,321503.20588102,0.0,1.0
2002-03-25,22.18,22.18,21.95,21.99,34500,5.36040066934133,5.36040066934133,5.30481490946989,5.31448199814318,142752.38871165,0.0,1.0
2002-03-26,22.0,22.3,21.9,22.18,45900,5.31689877031151,5.38940193536121,5.29273104862827,5.36040066934133,189922.743242455,0.0,1.0
2002-03-27,21.97,22.2,21.95,22.2,34600,5.30964845380653,5.36523421367797,5.30481490946989,5.36523421367797,143166.163751394,0.0,1.0
2002-03-28,21.95,22.2,21.95,22.0,52400,5.30481490946989,5.36523421367797,5.30481490946989,5.31689877031151,216818.12082581,0.0,1.0
2002-04-01,22.0,22.1,21.7,22.1,41700,5.31689877031151,5.34106649199474,5.2443956052618,5.34106649199474,172544.191573211,0.0,1.0
2002-04-02,22.17,22.25,22.01,22.01,24900,5.357983897173,5.37731807451959,5.31931554247983,5.31931554247983,103029.984896234,0.0,1.0
2002-04-03,21.65,22.1,21.45,21.9,48100,5.23231174442019,5.34106649199474,5.18397630105372,5.29273104862827,199025.794116822,0.0,1.0
2002-04-04,21.5,21.55,21.47,21.5,16200,5.19606016189533,5.20814402273695,5.18880984539036,5.19606016189533,67031.5564385138,0.0,1.0
2002-04-05,21.4,21.6,21.4,21.5,37800,5.1718924402121,5.22022788357857,5.1718924402121,5.19606016189533,156406.965023199,0.0,1.0
2002-04-08,20.7,21.21,20.65,21.2,31100,5.00271838842946,5.12597376901396,4.99063452758784,5.12355699684563,128684.037360357,0.0,1.0
2002-04-09,20.31,20.7,20.2,20.5,135200,4.90846427386485,5.00271838842946,4.88187978001329,4.95438294506299,559423.853733769,0.0,1.0
2002-04-10,20.5,20.5,19.65,20.1,29700,4.95438294506299,4.95438294506299,4.7489573107555,4.85771205833006,122891.186803942,0.0,1.0
2002-04-11,19.7,20.6,19.4,20.6,15200,4.76104117159712,4.97855066674623,4.68853800654742,4.97855066674623,62893.8060410746,0.0,1.0
2002-04-12,19.51,19.7,19.44,19.7,11700,4.71512250039898,4.76104117159712,4.69820509522071,4.76104117159712,48411.6796500377,0.0,1.0
2002-04-15,19.01,19.45,19.0,19.45,11000,4.59428389198281,4.70062186738904,4.59186711981448,4.70062186738904,45515.2543718303,0.0,1.0
2002-04-16,19.4,19.4,19.06,19.06,14100,4.68853800654742,4.68853800654742,4.60636775282442,4.60636775282442,58342.2806038916,0.0,1.0
2002-04-17,19.29,19.42,19.25,19.3,6600,4.66195351269586,4.69337155088407,4.65228642402257,4.66437028486418,27309.1526230982,0.0,1.0
2002-04-18,18.35,19.25,18.18,19.25,28700,4.43477692887346,4.65228642402257,4.39369180201196,4.65228642402257,118753.436406503,0.0,1.0
2002-04-19,18.45,18.45,18.05,18.35,103600,4.45894465055669,4.45894465055669,4.36227376382376,4.43477692887346,428670.941174693,0.0,1.0
2002-04-22,18.76,18.76,18.2,18.3,53100,4.53386458777472,4.53386458777472,4.39852534634861,4.42269306803184,219714.546104017,0.0,1.0
2002-04-23,18.3,18.9,18.21,18.9,32000,4.42269306803184,4.56769939813125,4.40094211851693,4.56769939813125,132408.012718052,0.0,1.0
2002-04-24,18.4,18.68,18.02,18.1,165300,4.44686078971508,4.51453041042813,4.35502344731879,4.37435762466538,683970.140696686,0.0,1.0
2002-04-25,18.55,18.7,18.25,18.25,28400,4.48311237223993,4.51936395476478,4.41060920719023,4.41060920719023,117512.111287271,0.0,1.0
2002-04-26,18.66,18.85,18.53,18.7,29300,4.50969686609149,4.55561553728963,4.47827882790328,4.51936395476478,121236.086644966,0.0,1.0
2002-04-29,18.46,18.98,18.45,18.7,49900,4.46136142272502,4.58703357547784,4.45894465055669,4.51936395476478,206473.744832212,0.0,1.0
2002-04-30,18.6,18.6,18.41,18.5,53800,4.49519623308155,4.49519623308155,4.4492775618834,4.47102851139831,222610.971382224,0.0,1.0
2002-05-01,18.5,18.5,18.43,18.5,69600,4.47102851139831,4.47102851139831,4.45411110622005,4.47102851139831,287987.427661763,0.0,1.0
2002-05-02,18.5,18.5,18.4,18.5,22500,4.47102851139831,4.47102851139831,4.44686078971508,4.47102851139831,93099.3839423802,0.0,1.0
2002-05-03,18.48,18.5,18.4,18.5,21900,4.46619496706166,4.47102851139831,4.44686078971508,4.47102851139831,90616.7337039168,0.0,1.0
2002-05-06,18.4,18.5,18.4,18.48,10700,4.44686078971508,4.47102851139831,4.44686078971508,4.46619496706166,44273.9292525986,0.0,1.0
2002-05-07,18.4,18.5,18.35,18.45,44800,4.44686078971508,4.47102851139831,4.43477692887346,4.45894465055669,185371.217805272,0.0,1.0
2002-05-08,18.1,18.35,18.05,18.35,28500,4.37435762466538,4.43477692887346,4.36227376382376,4.43477692887346,117925.886327015,0.0,1.0
2002-05-09,18.2,18.3,18.05,18.11,136900,4.39852534634861,4.42269306803184,4.36227376382376,4.3767743968337,566458.029409415,0.0,1.0
2002-05-10,18.2,18.33,18.14,18.2,38400,4.39852534634861,4.42994338453681,4.38402471333867,4.39852534634861,158889.615261662,0.0,1.0
2002-05-13,18.19,18.25,18.1,18.18,104200,4.39610857418029,4.41060920719023,4.37435762466538,4.39369180201196,431153.591413156,0.0,1.0
2002-05-14,18.14,18.25,18.14,18.24,58000,4.38402471333867,4.41060920719023,4.38402471333867,4.4081924350219,239989.523051469,0.0,1.0
2002-05-15,18.2,18.25,18.01,18.1,4600,4.39852534634861,4.41060920719023,4.35260667515046,4.37435762466538,19033.65182822,0.0,1.0
2002-05-16,18.05,18.25,18.05,18.25,28300,4.36227376382376,4.41060920719023,4.36227376382376,4.41060920719023,117098.336247527,0.0,1.0
2002-05-17,18.12,18.12,18.05,18.05,17800,4.37919116900202,4.37919116900202,4.36227376382376,4.36227376382376,73651.9570744164,0.0,1.0
2002-05-20,18.1,18.12,18.1,18.1,1700,4.37435762466538,4.37919116900202,4.37435762466538,4.37435762466538,7034.1756756465,0.0,1.0
2002-05-21,18.34,18.34,18.1,18.2,97200,4.43236015670514,4.43236015670514,4.37435762466538,4.39852534634861,402189.338631082,0.0,1.0
2002-05-22,18.3,18.38,18.24,18.35,13300,4.42269306803184,4.44202724537843,4.4081924350219,4.43477692887346,55032.0802859403,0.0,1.0
2002-05-23,18.8,19.0,18.26,18.26,23200,4.54353167644801,4.59186711981448,4.41302597935855,4.41302597935855,95995.8092205877,0.0,1.0
2002-05-24,18.72,18.75,18.7,18.7,1200,4.52419749910143,4.5314478156064,4.51936395476478,4.51936395476478,4965.30047692694,0.0,1.0
2002-05-28,18.5,18.6,18.45,18.6,17800,4.47102851139831,4.49519623308155,4.45894465055669,4.49519623308155,73651.9570744164,0.0,1.0
2002-05-29,18.5,18.58,18.5,18.55,18500,4.47102851139831,4.4903626887449,4.47102851139831,4.48311237223993,76548.3823526237,0.0,1.0
2002-05-30,18.56,18.6,18.3,18.4,3400,4.48552914440825,4.49519623308155,4.42269306803184,4.44686078971508,14068.351351293,0.0,1.0
2002-05-31,18.5,18.58,18.5,18.5,1700,4.47102851139831,4.4903626887449,4.47102851139831,4.47102851139831,7034.17567564651,0.0,1.0
2002-06-03,18.5,18.55,18.4,18.4,17600,4.47102851139831,4.48311237223993,4.44686078971508,4.44686078971508,72824.4069949285,0.0,1.0
2002-06-04,18.25,19.0,18.25,18.6,46700,4.41060920719023,4.59186711981448,4.41060920719023,4.49519623308155,193232.943560407,0.0,1.0
2002-06-05,17.65,18.15,17.55,18.15,16300,4.26560287709082,4.38644148550699,4.24143515540759,4.38644148550699,67445.3314782577,0.0,1.0
2002-06-06,16.76,17.55,16.75,17.55,17500,4.05051015411004,4.24143515540759,4.04809338194171,4.24143515540759,72410.6319551846,0.0,1.0
2002-06-07,16.11,16.65,15.6,16.65,42800,3.89341996316902,4.02392566025848,3.77016458258452,4.02392566025848,177095.717010394,0.0,1.0
2002-06-10,16.4,16.4,16.24,16.24,12100,3.96350635605039,3.96350635605039,3.92483800135722,3.92483800135722,50066.7798090134,0.0,1.0
2002-06-11,16.1,16.45,16.1,16.45,1300,3.89100319100069,3.97559021689201,3.89100319100069,3.97559021689201,5379.07551667086,0.0,1.0
2002-06-12,15.06,16.11,15.01,16.0,29400,3.63965888549506,3.89341996316902,3.62757502465344,3.86683546931746,121649.86168471,0.0,1.0
2002-06-13,14.4,15.01,14.16,15.0,18200,3.48015192238571,3.62757502465344,3.42214939034595,3.62515825248512,75307.0572333921,0.0,1.0
2002-06-14,13.9,14.3,13.85,14.3,15600,3.35931331396954,3.45598420070248,3.34722945312792,3.45598420070248,64548.9062000503,0.0,1.0
2002-06-17,13.6,13.9,13.6,13.9,12800,3.28681014891984,3.35931331396954,3.28681014891984,3.35931331396954,52963.2050872207,0.0,1.0
2002-06-18,13.1,13.6,12.7,13.5,25100,3.16597154050367,3.28681014891984,3.06930065377073,3.26264242723661,103857.534975722,0.0,1.0
2002-06-19,12.42,13.0,12.31,13.0,26900,3.00163103305768,3.14180381882043,2.97504653920612,3.14180381882043,111305.485691112,0.0,1.0
2002-06-20,11.67,12.33,11.63,12.33,28800,2.82037312043342,2.97988008354277,2.81070603176013,2.97988008354277,119167.211446247,0.0,1.0
2002-06-21,12.2,12.4,11.4,11.57,48500,2.94846204535456,2.99679748872103,2.75512027188869,2.79620539875019,200680.894275797,0.0,1.0
2002-06-24,13.44,13.45,11.9,12.2,52100,3.24814179422666,3.25055856639499,2.87595888030486,2.94846204535456,215576.795706579,0.0,1.0
2002-06-25,13.9,14.01,13.69,14.0,30600,3.35931331396954,3.3858978078211,3.30856109843475,3.38348103565278,126615.162161637,0.0,1.0
2002-06-26,12.8,13.95,12.5,13.95,32600,3.09346837545397,3.37139717481116,3.02096521040426,3.37139717481116,134890.662956515,0.0,1.0
2002-06-27,11.95,12.67,11.9,12.67,17100,2.88804274114648,3.06205033726576,2.87595888030486,3.06205033726576,70755.5317962089,0.0,1.0
2002-06-28,12.55,12.7,11.9,11.9,43400,3.03304907124588,3.06930065377073,2.87595888030486,2.87595888030486,179578.367248858,0.0,1.0
2002-07-01,12.29,12.5,12.26,12.5,11200,2.97021299486947,3.02096521040426,2.9629626783645,3.02096521040426,46342.8044513182,0.0,1.0
2002-07-02,11.9,12.3,11.8,12.3,20100,2.87595888030486,2.9726297670378,2.85179115862163,2.9726297670378,83168.7829885263,0.0,1.0
2002-07-03,11.76,11.96,11.75,11.9,3000,2.84212406994833,2.8904595133148,2.83970729778001,2.87595888030486,12413.2511923174,0.0,1.0
2002-07-05,11.29,11.75,11.27,11.66,12100,2.72853577803713,2.83970729778001,2.72370223370048,2.8179563482651,50066.7798090134,0.0,1.0
2002-07-08,11.2,11.28,11.06,11.2,10600,2.70678482852222,2.72611900586881,2.67295001816569,2.70678482852222,43860.1542128547,0.0,1.0
2002-07-09,10.4,11.1,10.2,11.1,44200,2.51344305505635,2.68261710683899,2.46510761168988,2.68261710683899,182888.567566809,0.0,1.0
2002-07-10,10.35,10.35,10.0,10.3,16600,2.50135919421473,2.50135919421473,2.41677216832341,2.48927533337311,68686.6565974894,0.0,1.0
2002-07-11,9.49,10.25,9.25,10.25,45400,2.29351678773892,2.4771914725315,2.23551425569916,2.4771914725315,187853.868043736,0.0,1.0
2002-07-12,9.35,9.6,9.35,9.55,49300,2.25968197738239,2.32010128159047,2.25968197738239,2.30801742074886,203991.094593749,0.0,1.0
2002-07-15,9.07,9.37,8.9,9.31,67900,2.19201235666933,2.26451552171904,2.15092722980784,2.2500148887091,280953.251986117,0.0,1.0
2002-07-16,9.25,9.3,9.0,9.02,50800,2.23551425569916,2.24759811654077,2.17509495149107,2.17992849582772,210197.720189907,0.0,1.0
2002-07-17,8.99,8.99,8.75,8.75,46900,2.17267817932275,2.17267817932275,2.11467564728299,2.11467564728299,194060.493639894,0.0,1.0
2002-07-18,8.4,9.0,8.4,9.0,28800,2.03008862139167,2.17509495149107,2.03008862139167,2.17509495149107,119167.211446246,0.0,1.0
2002-07-19,7.89,8.4,7.8,8.3,63400,1.90683324080717,2.03008862139167,1.88508229129226,2.00592089970843,262333.37519764,0.0,1.0
2002-07-22,7.3,7.8,7.24,7.8,35600,1.76424368287609,1.88508229129226,1.74974304986615,1.88508229129226,147303.914148833,0.0,1.0
2002-07-23,6.15,7.01,6.15,7.0,40100,1.4863148835189,1.69415728999471,1.4863148835189,1.69174051782639,165923.790937309,0.0,1.0
2002-07-24,5.5,5.65,5.24,5.6,115400,1.32922469257788,1.36547627510273,1.26638861620147,1.35339241426111,477496.395864473,0.0,1.0
2002-07-25,3.8,5.23,2.0,5.15,160800,0.918373423962896,1.26397184403314,0.483354433664682,1.24463766668656,665350.263908211,0.0,1.0
2002-07-26,4.35,4.6,3.61,3.65,73400,1.05129589322068,1.11171519742877,0.872454752764751,0.882121841438045,303710.879172033,0.0,1.0
2002-07-29,5.0,5.2,4.45,4.45,86000,1.20838608416171,1.25672152752817,1.07546361490392,1.07546361490392,355846.534179763,0.0,1.0
2002-07-30,5.3,5.5,4.9,5.05,25000,1.28088924921141,1.32922469257788,1.18421836247847,1.22046994500332,103443.759935978,0.0,1.0
2002-07-31,6.3,6.33,5.45,5.5,36800,1.52256646604375,1.52981678254872,1.31714083173626,1.32922469257788,152269.21462576,0.0,1.0
2002-08-01,6.65,6.8,6.14,6.35,29400,1.60715349193507,1.64340507445992,1.48389811135057,1.53465032688537,121649.86168471,0.0,1.0
2002-08-02,6.45,6.9,6.3,6.9,26600,1.5588180485686,1.66757279614315,1.52256646604375,1.66757279614315,110064.160571881,0.0,1.0
2002-08-05,6.3,6.65,6.26,6.4,103400,1.52256646604375,1.60715349193507,1.51289937737046,1.54673418772698,427843.391095205,0.0,1.0
2002-08-06,6.33,6.5,6.2,6.4,8800,1.52981678254872,1.57090190941022,1.49839874436052,1.54673418772698,36412.2034974643,0.0,1.0
2002-08-07,5.75,6.35,5.6,6.35,8600,1.38964399678596,1.53465032688537,1.35339241426111,1.53465032688537,35584.6534179765,0.0,1.0
2002-08-08,5.65,6.6,5.6,6.3,49900,1.36547627510273,1.59506963109345,1.35339241426111,1.52256646604375,206473.744832212,0.0,1.0
2002-08-09,5.38,5.65,5.25,5.65,31200,1.300223426558,1.36547627510273,1.26880538836979,1.36547627510273,129097.8124001,0.0,1.0
2002-08-12,4.8,5.5,4.75,5.46,48600,1.16005064079524,1.32922469257788,1.14796677995362,1.31955760390458,201094.669315541,0.0,1.0
2002-08-13,4.35,4.8,4.2,4.66,185100,1.05129589322068,1.16005064079524,1.01504431069583,1.12621583043871,765897.598565984,0.0,1.0
2002-08-14,4.25,4.4,4.25,4.32,13600,1.02712817153745,1.0633797540623,1.02712817153745,1.04404557671571,56273.405405172,0.0,1.0
2002-08-15,3.73,4.25,3.7,4.22,57500,0.901456018784632,1.02712817153745,0.894205702279662,1.01987785503248,237920.64785275,0.0,1.0
2002-08-16,3.99,4.0,3.63,3.63,29300,0.964292095161041,0.966708867329365,0.877288297101398,0.877288297101398,121236.086644966,0.0,1.0
2002-08-19,3.8,4.05,3.55,4.05,27300,0.918373423962896,0.978792728170982,0.857954119754811,0.978792728170982,112960.585850088,0.0,1.0
2002-08-20,4.65,4.65,3.8,3.8,21800,1.12379905827039,1.12379905827039,0.918373423962896,0.918373423962896,90202.9586641725,0.0,1.0
2002-08-21,4.7,4.8,4.45,4.62,49500,1.135882919112,1.16005064079524,1.07546361490392,1.11654874176542,204818.644673237,0.0,1.0
2002-08-22,4.74,5.0,4.7,4.7,70300,1.1455500077853,1.20838608416171,1.135882919112,1.135882919112,290883.852939969,0.0,1.0
2002-08-23,4.85,5.0,4.79,4.8,17500,1.17213450163685,1.20838608416171,1.15763386862691,1.16005064079524,72410.6319551849,0.0,1.0
2002-08-26,4.75,4.91,4.73,4.84,26500,1.14796677995362,1.18663513464679,1.14313323561697,1.16971772946853,109650.385532137,0.0,1.0
2002-08-27,4.8,4.9,4.77,4.8,12200,1.16005064079524,1.18421836247847,1.15280032429027,1.16005064079524,50480.5548487572,0.0,1.0
2002-08-28,4.6,4.7,4.51,4.7,25100,1.11171519742877,1.135882919112,1.08996424791386,1.135882919112,103857.534975722,0.0,1.0
2002-08-29,4.35,4.6,4.35,4.6,6500,1.05129589322068,1.11171519742877,1.05129589322068,1.11171519742877,26895.3775833544,0.0,1.0
2002-08-30,3.98,4.4,3.9,4.35,35900,0.961875322992718,1.0633797540623,0.94254114564613,1.05129589322068,148545.239268064,0.0,1.0
2002-09-03,3.85,4.0,3.85,4.0,81700,0.930457284804513,0.966708867329365,0.930457284804513,0.966708867329365,338054.207470776,0.0,1.0
2002-09-04,3.48,3.92,3.48,3.92,254000,0.841036714576547,0.947374689982777,0.841036714576547,0.947374689982777,1050988.60094954,0.0,1.0
2002-09-05,3.58,3.6,3.3,3.4,10600,0.865204436259781,0.870037980596428,0.797534815546726,0.82170253722996,43860.1542128547,0.0,1.0
2002-09-06,3.65,3.78,3.5,3.64,36900,0.882121841438045,0.913539879626249,0.845870258913194,0.879705069269722,152682.989665504,0.0,1.0
2002-09-09,3.75,3.96,3.7,3.74,22400,0.906289563121279,0.957041778656071,0.894205702279662,0.903872790952956,92685.6089026363,0.0,1.0
2002-09-10,3.65,3.75,3.4,3.65,20800,0.882121841438045,0.906289563121279,0.82170253722996,0.882121841438045,86065.2082667337,0.0,1.0
2002-09-11,3.7,3.7,3.7,3.7,400,0.894205702279662,0.894205702279662,0.894205702279662,0.894205702279662,1655.10015897565,0.0,1.0
2002-09-12,3.53,3.7,3.5,3.65,4400,0.853120575418164,0.894205702279662,0.845870258913194,0.882121841438045,18206.1017487321,0.0,1.0
2002-09-13,3.39,3.45,3.35,3.45,1800,0.819285765061637,0.833786398071577,0.809618676388343,0.833786398071577,7447.95071539041,0.0,1.0
2002-09-16,3.42,3.53,3.35,3.35,9400,0.826536081566607,0.853120575418164,0.809618676388343,0.809618676388343,38894.8537359277,0.0,1.0
2002-09-17,3.42,3.6,3.4,3.4,58700,0.826536081566607,0.870037980596428,0.82170253722996,0.82170253722996,242885.948329676,0.0,1.0
2002-09-18,3.9,4.1,3.4,3.42,23300,0.94254114564613,0.990876589012599,0.82170253722996,0.826536081566607,96409.5842603315,0.0,1.0
2002-09-19,3.7,3.92,3.7,3.8,16200,0.894205702279662,0.947374689982777,0.894205702279662,0.918373423962896,67031.5564385138,0.0,1.0
2002-09-20,3.67,3.75,3.6,3.73,8000,0.886955385774692,0.906289563121279,0.870037980596428,0.901456018784632,33102.003179513,0.0,1.0
2002-09-23,3.57,3.72,3.55,3.72,3500,0.862787664091458,0.899039246616309,0.857954119754811,0.899039246616309,14482.1263910369,0.0,1.0
2002-09-24,3.37,3.5,3.31,3.5,7700,0.81445222072499,0.845870258913194,0.799951587715049,0.845870258913194,31860.6780602812,0.0,1.0
2002-09-25,3.15,3.39,3.15,3.31,19200,0.761283233021875,0.819285765061637,0.761283233021875,0.799951587715049,79444.8076308311,0.0,1.0
2002-09-26,2.78,3.13,2.7,3.13,85100,0.671862662793908,0.756449688685228,0.652528485447321,0.756449688685228,352122.558822069,0.0,1.0
2002-09-27,2.35,2.85,2.35,2.85,73500,0.567941459556002,0.688780067972172,0.567941459556002,0.688780067972172,304124.654211775,0.0,1.0
2002-09-30,2.06,2.35,2.0,2.3,69600,0.497855066674623,0.567941459556002,0.483354433664682,0.555857598714385,287987.427661763,0.0,1.0
2002-10-01,2.23,2.25,2.08,2.1,49900,0.538940193536121,0.543773737872768,0.50268861101127,0.507522155347916,206473.744832212,0.0,1.0
2002-10-02,2.4,2.49,2.2,2.2,37300,0.580025320397619,0.60177626991253,0.531689877031151,0.531689877031151,154338.089824479,0.0,1.0
2002-10-03,2.2,2.34,2.2,2.25,28600,0.531689877031151,0.565524687387678,0.531689877031151,0.543773737872768,118339.661366759,0.0,1.0
2002-10-04,2.25,2.34,2.22,2.22,8000,0.543773737872768,0.565524687387678,0.536523421367797,0.536523421367797,33102.0031795129,0.0,1.0
2002-10-07,2.27,2.4,2.2,2.28,68500,0.548607282209414,0.580025320397619,0.531689877031151,0.551024054377738,283435.90222458,0.0,1.0
2002-10-08,2.35,2.4,2.21,2.21,24300,0.567941459556002,0.580025320397619,0.534106649199474,0.534106649199474,100547.334657771,0.0,1.0
2002-10-09,2.61,2.65,2.31,2.45,16100,0.63077753593241,0.640444624605704,0.558274370882708,0.592109181239236,66617.7813987699,0.0,1.0
2002-10-10,2.61,2.85,2.61,2.7,22100,0.63077753593241,0.688780067972172,0.63077753593241,0.652528485447321,91444.2837834046,0.0,1.0
2002-10-11,2.75,2.95,2.7,2.8,13200,0.664612346288938,0.712947789655406,0.652528485447321,0.676696207130555,54618.3052461964,0.0,1.0
2002-10-14,2.75,2.85,2.65,2.8,6100,0.664612346288938,0.688780067972172,0.640444624605704,0.676696207130555,25240.2774243786,0.0,1.0
2002-10-15,2.95,3.15,2.75,2.89,39500,0.712947789655406,0.761283233021875,0.664612346288938,0.698447156645466,163441.140698845,0.0,1.0
2002-10-16,2.95,3.65,2.95,3.05,159900,0.712947789655406,0.882121841438045,0.712947789655406,0.73711551133864,661626.288550516,0.0,1.0
2002-10-17,2.5,3.05,2.45,3.0,40700,0.604193042080853,0.73711551133864,0.592109181239236,0.725031650497023,168406.441175772,0.0,1.0
2002-10-18,2.5,2.6,2.43,2.6,34300,0.604193042080853,0.628360763764087,0.587275636902589,0.628360763764087,141924.838632162,0.0,1.0
2002-10-21,2.5,2.71,2.4,2.45,117600,0.604193042080853,0.654945257615644,0.580025320397619,0.592109181239236,486599.44673884,0.0,1.0
2002-10-22,2.4,2.6,2.3,2.5,75100,0.580025320397619,0.628360763764087,0.555857598714385,0.604193042080853,310745.054847678,0.0,1.0
2002-10-23,2.5,2.55,2.13,2.5,37800,0.604193042080853,0.61627690292247,0.514772471852887,0.604193042080853,156406.965023199,0.0,1.0
2002-10-24,2.5,2.66,2.4,2.55,216800,0.604193042080853,0.642861396774027,0.580025320397619,0.61627690292247,897064.286164801,0.0,1.0
2002-10-25,2.51,2.62,2.4,2.6,37800,0.606609814249176,0.633194308100734,0.580025320397619,0.628360763764087,156406.965023199,0.0,1.0
2002-10-28,2.72,2.75,2.51,2.51,29800,0.657362029783968,0.664612346288938,0.606609814249176,0.606609814249176,123304.961843686,0.0,1.0
2002-10-29,2.9,3.05,2.72,2.72,29000,0.700863928813789,0.73711551133864,0.657362029783968,0.657362029783968,119994.761525735,0.0,1.0
2002-10-30,3.04,3.1,2.95,2.99,1339400,0.734698739170317,0.749199372180258,0.712947789655406,0.7226148783287,5542102.88232996,0.0,1.0
2002-10-31,3.07,3.1,3.02,3.1,11800,0.741949055675287,0.749199372180258,0.72986519483367,0.749199372180258,48825.4546897816,0.0,1.0
2002-11-01,3.15,3.2,3.0,3.07,26500,0.761283233021875,0.773367093863492,0.725031650497023,0.741949055675287,109650.385532137,0.0,1.0
2002-11-04,3.33,3.45,3.08,3.08,75400,0.804785132051696,0.833786398071577,0.744365827843611,0.744365827843611,311986.37996691,0.0,1.0
2002-11-05,3.24,3.33,3.2,3.28,6700,0.783034182536785,0.804785132051696,0.773367093863492,0.792701271210079,27722.9276628421,0.0,1.0
2002-11-06,3.14,3.4,3.08,3.18,12900,0.758866460853551,0.82170253722996,0.744365827843611,0.768533549526845,53376.9801269647,0.0,1.0
2002-11-07,2.93,3.15,2.93,3.15,2900,0.70811424531876,0.761283233021875,0.70811424531876,0.761283233021875,11999.4761525734,0.0,1.0
2002-11-08,3.0,3.1,2.9,2.96,20100,0.725031650497023,0.749199372180258,0.700863928813789,0.71536456182373,83168.7829885264,0.0,1.0
2002-11-11,3.0,3.05,2.9,3.0,3700,0.725031650497023,0.73711551133864,0.700863928813789,0.725031650497023,15309.6764705248,0.0,1.0
2002-11-12,2.75,2.98,2.74,2.98,28400,0.664612346288938,0.720198106160377,0.662195574120615,0.720198106160377,117512.111287271,0.0,1.0
2002-11-13,2.85,2.85,2.7,2.74,12100,0.688780067972172,0.688780067972172,0.652528485447321,0.662195574120615,50066.7798090134,0.0,1.0
2002-11-14,2.94,3.0,2.88,2.9,33300,0.710531017487083,0.725031650497023,0.696030384477142,0.700863928813789,137787.088234723,0.0,1.0
2002-11-15,2.85,2.9,2.84,2.9,40500,0.688780067972172,0.700863928813789,0.686363295803849,0.700863928813789,167578.891096284,0.0,1.0
2002-11-18,2.89,2.9,2.8,2.8,32400,0.698447156645466,0.700863928813789,0.676696207130555,0.676696207130555,134063.112877028,0.0,1.0
2002-11-19,2.9,2.95,2.8,2.84,91100,0.700863928813789,0.712947789655406,0.676696207130555,0.686363295803849,376949.061206704,0.0,1.0
2002-11-20,3.05,3.08,2.9,2.9,22800,0.73711551133864,0.744365827843611,0.700863928813789,0.700863928813789,94340.709061612,0.0,1.0
2002-11-21,3.49,3.6,3.08,3.08,86100,0.843453486744871,0.870037980596428,0.744365827843611,0.744365827843611,356260.309219508,0.0,1.0
2002-11-22,3.57,3.8,3.5,3.59,131300,0.862787664091458,0.918373423962896,0.845870258913194,0.867621208428105,543286.627183756,0.0,1.0
2002-11-25,3.67,3.67,3.46,3.5,79800,0.886955385774692,0.886955385774692,0.8362031702399,0.845870258913194,330192.481715642,0.0,1.0
2002-11-26,3.68,3.84,3.52,3.6,28400,0.889372157943015,0.92804051263619,0.850703803249841,0.870037980596428,117512.111287271,0.0,1.0
2002-11-27,3.56,3.7,3.5,3.65,9000,0.860370891923134,0.894205702279662,0.845870258913194,0.882121841438045,37239.7535769521,0.0,1.0
2002-11-29,3.6,3.67,3.55,3.6,30700,0.870037980596428,0.886955385774692,0.857954119754811,0.870037980596428,127028.937201381,0.0,1.0
2002-12-02,3.5,3.7,3.5,3.6,56500,0.845870258913194,0.894205702279662,0.845870258913194,0.870037980596428,233782.89745531,0.0,1.0
2002-12-03,3.45,3.5,3.45,3.5,1900,0.833786398071577,0.845870258913194,0.833786398071577,0.845870258913194,7861.72575513433,0.0,1.0
2002-12-04,3.6,3.61,3.46,3.46,74700,0.870037980596428,0.872454752764751,0.8362031702399,0.8362031702399,309089.954688702,0.0,1.0
2002-12-05,3.63,3.71,3.6,3.6,7800,0.877288297101398,0.896622474447986,0.870037980596428,0.870037980596428,32274.4531000252,0.0,1.0
2002-12-06,3.65,3.65,3.51,3.65,9200,0.882121841438045,0.882121841438045,0.848287031081517,0.882121841438045,38067.3036564399,0.0,1.0
2002-12-09,3.74,3.74,3.5,3.65,10400,0.903872790952956,0.903872790952956,0.845870258913194,0.882121841438045,43032.6041333668,0.0,1.0
2002-12-10,3.65,3.7,3.51,3.7,8900,0.882121841438045,0.894205702279662,0.848287031081517,0.894205702279662,36825.9785372082,0.0,1.0
2002-12-11,4.15,4.2,3.6,3.6,21200,1.00296044985422,1.01504431069583,0.870037980596428,0.870037980596428,87720.308425709,0.0,1.0
2002-12-12,4.1,4.45,4.05,4.19,39600,0.990876589012599,1.07546361490392,0.978792728170982,1.01262753852751,163854.915738589,0.0,1.0
2002-12-13,3.9,4.16,3.9,4.0,16300,0.94254114564613,1.00537722202254,0.94254114564613,0.966708867329365,67445.3314782577,0.0,1.0
2002-12-16,4.17,4.18,3.95,3.95,11300,1.00779399419086,1.01021076635919,0.954625006487748,0.954625006487748,46756.5794910622,0.0,1.0
2002-12-17,4.19,4.22,4.08,4.2,21700,1.01262753852751,1.01987785503248,0.986043044675952,1.01504431069583,89789.1836244289,0.0,1.0
2002-12-18,4.06,4.14,3.98,4.1,5200,0.981209500339305,1.00054367768589,0.961875322992718,0.990876589012599,21516.3020666834,0.0,1.0
2002-12-19,4.0,4.16,4.0,4.16,5800,0.966708867329365,1.00537722202254,0.966708867329365,1.00537722202254,23998.9523051469,0.0,1.0
2002-12-20,4.7,4.8,4.0,4.0,107700,1.135882919112,1.16005064079524,0.966708867329365,0.966708867329365,445635.717804195,0.0,1.0
2002-12-23,4.61,5.0,4.61,4.93,23300,1.11413196959709,1.20838608416171,1.11413196959709,1.19146867898344,96409.5842603318,0.0,1.0
2002-12-24,4.45,4.54,4.4,4.51,5400,1.07546361490392,1.09721456441883,1.0633797540623,1.08996424791386,22343.8521461712,0.0,1.0
2002-12-26,4.15,4.42,4.12,4.42,23300,1.00296044985422,1.06821329839895,0.995710133349246,1.06821329839895,96409.5842603311,0.0,1.0
2002-12-27,4.15,4.4,4.12,4.15,86600,1.00296044985422,1.0633797540623,0.995710133349246,1.00296044985422,358329.184418226,0.0,1.0
2002-12-30,4.55,4.6,4.1,4.15,55900,1.09963133658715,1.11171519742877,0.990876589012599,1.00296044985422,231300.247216847,0.0,1.0
2002-12-31,4.55,4.6,4.26,4.6,9900,1.09963133658715,1.11171519742877,1.02954494370577,1.11171519742877,40963.7289346474,0.0,1.0
2003-01-02,4.96,5.0,4.6,4.6,7400,1.19871899548841,1.20838608416171,1.11171519742877,1.11171519742877,30619.3529410495,0.0,1.0
2003-01-03,5.2,5.2,4.93,5.0,4400,1.25672152752817,1.25672152752817,1.19146867898344,1.20838608416171,18206.1017487322,0.0,1.0
2003-01-06,5.75,6.0,5.5,5.5,88400,1.38964399678596,1.45006330099405,1.32922469257788,1.32922469257788,365777.135133619,0.0,1.0
2003-01-07,5.79,5.84,5.7,5.8,46000,1.39931108545926,1.41139494630087,1.37756013594434,1.40172785762758,190336.518282199,0.0,1.0
2003-01-08,5.56,5.81,5.55,5.81,13800,1.34372532558782,1.4041446297959,1.34130855341949,1.4041446297959,57100.9554846597,0.0,1.0
2003-01-09,5.79,5.82,5.6,5.65,35800,1.39931108545926,1.40656140196423,1.35339241426111,1.36547627510273,148131.46422832,0.0,1.0
2003-01-10,6.15,6.43,5.81,5.81,949900,1.4863148835189,1.55398450423195,1.4041446297959,1.4041446297959,3930449.10252742,0.0,1.0
2003-01-13,6.53,6.54,6.16,6.16,24900,1.57815222591519,1.58056899808351,1.48873165568722,1.48873165568722,103029.984896234,0.0,1.0
2003-01-14,6.25,6.59,6.1,6.53,43500,1.51048260520213,1.59265285892513,1.47423102267728,1.57815222591519,179992.142288602,0.0,1.0
2003-01-15,6.04,6.35,5.57,6.35,89600,1.45973038966734,1.53465032688537,1.34614209775614,1.53465032688537,370742.435610545,0.0,1.0
2003-01-16,6.02,6.09,5.99,6.01,58500,1.45489684533069,1.47181425050896,1.44764652882572,1.45248007316237,242058.398250189,0.0,1.0
2003-01-17,5.44,6.01,5.35,6.0,46700,1.31472405956794,1.45248007316237,1.29297311005303,1.45006330099405,193232.943560406,0.0,1.0
2003-01-21,5.35,5.49,5.16,5.25,24200,1.29297311005303,1.32680792040955,1.24705443885488,1.26880538836979,100133.559618026,0.0,1.0
2003-01-22,5.48,5.59,4.9,4.9,109200,1.32439114824123,1.35097564209279,1.18421836247847,1.18421836247847,451842.343400352,0.0,1.0
2003-01-23,5.46,5.62,5.45,5.6,15700,1.31955760390458,1.35822595859776,1.31714083173626,1.35339241426111,64962.6812397943,0.0,1.0
2003-01-24,5.49,5.5,5.2,5.45,22400,1.32680792040955,1.32922469257788,1.25672152752817,1.31714083173626,92685.6089026365,0.0,1.0
2003-01-27,5.45,5.49,5.34,5.4,20000,1.31714083173626,1.32680792040955,1.2905563378847,1.30505697089464,82755.0079487824,0.0,1.0
2003-01-28,5.47,5.49,5.4,5.46,14200,1.32197437607291,1.32680792040955,1.30505697089464,1.31955760390458,58756.0556436353,0.0,1.0
2003-01-29,5.47,5.49,5.4,5.46,7800,1.32197437607291,1.32680792040955,1.30505697089464,1.31955760390458,32274.453100025,0.0,1.0
2003-01-30,5.46,5.49,5.4,5.47,18400,1.31955760390458,1.32680792040955,1.30505697089464,1.32197437607291,76134.60731288,0.0,1.0
2003-01-31,5.4,5.49,5.35,5.49,26600,1.30505697089464,1.32680792040955,1.29297311005303,1.32680792040955,110064.160571881,0.0,1.0
2003-02-03,5.41,5.65,5.41,5.49,140700,1.30747374306297,1.36547627510273,1.30747374306297,1.32680792040955,582181.480919682,0.0,1.0
2003-02-04,5.39,5.5,5.38,5.38,23600,1.30264019872632,1.32922469257788,1.300223426558,1.300223426558,97650.9093795631,0.0,1.0
2003-02-05,5.43,5.43,5.39,5.41,800,1.31230728739961,1.31230728739961,1.30264019872632,1.30747374306297,3310.2003179513,0.0,1.0
2003-02-06,5.42,5.45,5.38,5.4,9300,1.30989051523129,1.31714083173626,1.300223426558,1.30505697089464,38481.0786961838,0.0,1.0
2003-02-07,5.42,5.45,5.38,5.45,11500,1.30989051523129,1.31714083173626,1.300223426558,1.31714083173626,47584.1295705498,0.0,1.0
2003-02-10,5.44,5.49,5.4,5.48,5400,1.31472405956794,1.32680792040955,1.30505697089464,1.32439114824123,22343.8521461712,0.0,1.0
2003-02-11,5.39,5.44,5.38,5.41,6700,1.30264019872632,1.31472405956794,1.300223426558,1.30747374306297,27722.9276628421,0.0,1.0
2003-02-12,5.1,5.48,5.1,5.48,42900,1.23255380584494,1.32439114824123,1.23255380584494,1.32439114824123,177509.492050138,0.0,1.0
2003-02-13,4.84,5.0,4.6,5.0,25000,1.16971772946853,1.20838608416171,1.11171519742877,1.20838608416171,103443.759935978,0.0,1.0
2003-02-14,4.6,4.86,4.6,4.86,398500,1.11171519742877,1.17455127380518,1.11171519742877,1.17455127380518,1648893.53337949,0.0,1.0
2003-02-18,4.84,4.84,4.62,4.62,9300,1.16971772946853,1.16971772946853,1.11654874176542,1.11654874176542,38481.0786961839,0.0,1.0
2003-02-19,4.75,4.85,4.75,4.85,7800,1.14796677995362,1.17213450163685,1.14796677995362,1.17213450163685,32274.4531000252,0.0,1.0
2003-02-20,4.8,4.8,4.76,4.76,15500,1.16005064079524,1.16005064079524,1.15038355212194,1.15038355212194,64135.1311603062,0.0,1.0
2003-02-21,4.75,4.84,4.62,4.84,7000,1.14796677995362,1.16971772946853,1.11654874176542,1.16971772946853,28964.2527820739,0.0,1.0
2003-02-24,4.8,4.87,4.7,4.7,17400,1.16005064079524,1.1769680459735,1.135882919112,1.135882919112,71996.8569154405,0.0,1.0
2003-02-25,4.82,4.9,4.82,4.9,3200,1.16488418513188,1.18421836247847,1.16488418513188,1.18421836247847,13240.8012718052,0.0,1.0
2003-02-26,4.8,4.85,4.8,4.85,40300,1.16005064079524,1.17213450163685,1.16005064079524,1.17213450163685,166751.341016796,0.0,1.0
2003-02-27,4.9,4.9,4.82,4.82,1500,1.18421836247847,1.18421836247847,1.16488418513188,1.16488418513188,6206.62559615869,0.0,1.0
2003-02-28,4.8,4.9,4.8,4.85,3800,1.16005064079524,1.18421836247847,1.16005064079524,1.17213450163685,15723.4515102686,0.0,1.0
2003-03-03,4.78,4.89,4.78,4.78,5900,1.15521709645859,1.18180159031015,1.15521709645859,1.15521709645859,24412.7273448908,0.0,1.0
2003-03-04,4.85,4.89,4.84,4.84,2800,1.17213450163685,1.18180159031015,1.16971772946853,1.16971772946853,11585.7011128296,0.0,1.0
2003-03-05,4.95,5.08,4.9,4.9,34600,1.19630222332009,1.22772026150829,1.18421836247847,1.18421836247847,143166.163751393,0.0,1.0
2003-03-06,4.95,4.98,4.85,4.91,1600,1.19630222332009,1.20355253982506,1.17213450163685,1.18663513464679,6620.40063590259,0.0,1.0
2003-03-07,4.95,4.95,4.95,4.95,100,1.19630222332009,1.19630222332009,1.19630222332009,1.19630222332009,413.775039743912,0.0,1.0
2003-03-10,4.95,5.0,4.89,4.89,2200,1.19630222332009,1.20838608416171,1.18180159031015,1.18180159031015,9103.05087436606,0.0,1.0
2003-03-11,4.62,5.0,4.62,5.0,25200,1.11654874176542,1.20838608416171,1.11654874176542,1.20838608416171,104271.310015465,0.0,1.0
2003-03-12,4.43,4.7,4.01,4.63,22800,1.07063007056727,1.135882919112,0.969125639497688,1.11896551393374,94340.709061612,0.0,1.0
2003-03-13,4.5,4.5,4.36,4.48,4200,1.08754747574554,1.08754747574554,1.05371266538901,1.08271393140889,17378.5516692442,0.0,1.0
2003-03-14,4.65,4.72,4.51,4.51,7800,1.12379905827039,1.14071646344865,1.08996424791386,1.08996424791386,32274.453100025,0.0,1.0
2003-03-17,5.04,5.04,4.74,4.74,12600,1.218053172835,1.218053172835,1.1455500077853,1.1455500077853,52135.6550077329,0.0,1.0
2003-03-18,5.0,5.01,5.0,5.01,2100,1.20838608416171,1.21080285633003,1.20838608416171,1.21080285633003,8689.27583462212,0.0,1.0
2003-03-19,5.1,5.13,5.0,5.04,12900,1.23255380584494,1.23980412234991,1.20838608416171,1.218053172835,53376.9801269646,0.0,1.0
2003-03-20,5.27,5.33,5.07,5.1,29100,1.27363893270644,1.28813956571638,1.22530348933997,1.23255380584494,120408.536565478,0.0,1.0
2003-03-21,5.12,5.3,5.1,5.3,6800,1.23738735018159,1.28088924921141,1.23255380584494,1.28088924921141,28136.7027025859,0.0,1.0
2003-03-24,5.0,5.05,5.0,5.0,21000,1.20838608416171,1.22046994500332,1.20838608416171,1.20838608416171,86892.7583462212,0.0,1.0
2003-03-25,4.9,5.0,4.9,5.0,14900,1.18421836247847,1.20838608416171,1.18421836247847,1.20838608416171,61652.480921843,0.0,1.0
2003-03-26,4.96,5.0,4.92,4.93,12500,1.19871899548841,1.20838608416171,1.18905190681512,1.19146867898344,51721.8799679891,0.0,1.0
2003-03-27,4.92,4.99,4.92,4.99,14000,1.18905190681512,1.20596931199338,1.18905190681512,1.20596931199338,57928.5055641476,0.0,1.0
2003-03-28,5.18,5.19,4.91,4.91,25000,1.25188798319153,1.25430475535985,1.18663513464679,1.18663513464679,103443.759935978,0.0,1.0
2003-03-31,5.25,5.25,5.15,5.25,11100,1.26880538836979,1.26880538836979,1.24463766668656,1.26880538836979,45929.0294115743,0.0,1.0
2003-04-01,5.3,5.39,5.24,5.3,13600,1.28088924921141,1.30264019872632,1.26638861620147,1.28088924921141,56273.405405172,0.0,1.0
2003-04-02,5.49,5.58,5.31,5.4,5800,1.32680792040955,1.34855886992446,1.28330602137973,1.30505697089464,23998.9523051469,0.0,1.0
2003-04-03,5.64,5.7,5.55,5.58,9800,1.3630595029344,1.37756013594434,1.34130855341949,1.34855886992446,40549.9538949035,0.0,1.0
2003-04-04,6.4,6.4,5.6,5.7,43300,1.54673418772698,1.54673418772698,1.35339241426111,1.37756013594434,179164.592209114,0.0,1.0
2003-04-07,6.7,7.13,6.6,7.1,50100,1.61923735277669,1.72315855601459,1.59506963109345,1.71590823950962,207301.294911699,0.0,1.0
2003-04-08,6.73,6.99,6.7,6.9,23900,1.62648766928166,1.68932374565806,1.61923735277669,1.66757279614315,98892.2344987947,0.0,1.0
2003-04-09,6.7,6.85,6.6,6.78,29400,1.61923735277669,1.65548893530154,1.59506963109345,1.63857153012327,121649.86168471,0.0,1.0
2003-04-10,6.15,6.65,6.15,6.65,19400,1.4863148835189,1.60715349193507,1.4863148835189,1.60715349193507,80272.3577103188,0.0,1.0
2003-04-11,6.37,6.55,6.2,6.2,14200,1.53948387122201,1.58298577025183,1.49839874436052,1.49839874436052,58756.0556436356,0.0,1.0
2003-04-14,6.7,6.75,6.4,6.45,36200,1.61923735277669,1.6313212136183,1.54673418772698,1.5588180485686,149786.564387296,0.0,1.0
2003-04-15,6.83,6.87,6.76,6.76,24600,1.65065539096489,1.66032247963818,1.63373798578663,1.63373798578663,101788.659777002,0.0,1.0
2003-04-16,6.84,6.85,6.78,6.84,4800,1.65307216313321,1.65548893530154,1.63857153012327,1.65307216313321,19861.2019077078,0.0,1.0
2003-04-17,6.9,6.99,6.71,6.9,307900,1.66757279614315,1.68932374565806,1.62165412494501,1.66757279614315,1274013.34737151,0.0,1.0
2003-04-21,6.75,6.9,6.6,6.9,14900,1.6313212136183,1.66757279614315,1.59506963109345,1.66757279614315,61652.480921843,0.0,1.0
2003-04-22,6.6,6.9,6.43,6.85,24300,1.59506963109345,1.66757279614315,1.55398450423195,1.65548893530154,100547.334657771,0.0,1.0
2003-04-23,6.45,6.5,6.32,6.5,22100,1.5588180485686,1.57090190941022,1.5274000103804,1.57090190941022,91444.2837834046,0.0,1.0
2003-04-24,7.6,7.6,6.82,7.0,300600,1.83674684792579,1.83674684792579,1.64823861879657,1.69174051782639,1243807.7694702,0.0,1.0
2003-04-25,7.98,8.15,7.7,7.7,156500,1.92858419032208,1.96966931718358,1.86091456960903,1.86091456960903,647557.937199223,0.0,1.0
2003-04-28,8.45,8.45,8.05,8.05,155900,2.04217248223328,2.04217248223328,1.94550159550035,1.94550159550035,645075.28696076,0.0,1.0
2003-04-29,9.01,9.1,8.6,8.6,114900,2.17751172365939,2.1992626731743,2.07842406475813,2.07842406475813,475427.520665756,0.0,1.0
2003-04-30,8.65,8.75,7.92,8.0,134200,2.09050792559975,2.11467564728299,1.91408355731214,1.93341773465873,555286.10333633,0.0,1.0
2003-05-01,9.2,9.2,8.55,8.56,21200,2.22343039485754,2.22343039485754,2.06634020391652,2.06875697608484,87720.3084257093,0.0,1.0
2003-05-02,9.3,9.45,9.05,9.1,51200,2.24759811654077,2.28384969906562,2.18717881233269,2.1992626731743,211852.820348883,0.0,1.0
2003-05-05,9.19,9.48,9.1,9.27,102800,2.22101362268921,2.29110001557059,2.1992626731743,2.2403478000358,425360.740856742,0.0,1.0
2003-05-06,9.25,9.39,9.14,9.14,234500,2.23551425569916,2.26934906605568,2.2089297618476,2.2089297618476,970302.468199472,0.0,1.0
2003-05-07,9.61,9.74,9.25,9.25,37200,2.3225180537588,2.353936091947,2.23551425569916,2.23551425569916,153924.314784735,0.0,1.0
2003-05-08,9.76,9.78,9.55,9.55,19500,2.35876963628365,2.3636031806203,2.30801742074886,2.30801742074886,80686.1327500628,0.0,1.0
2003-05-09,9.66,9.95,9.65,9.79,40900,2.33460191460042,2.40468830748179,2.33218514243209,2.36601995278862,169233.99125526,0.0,1.0
2003-05-12,9.59,9.75,9.5,9.7,10300,2.31768450942215,2.35635286411533,2.29593355990724,2.34426900327371,42618.829093623,0.0,1.0
2003-05-13,9.1,9.2,8.8,8.8,40500,2.1992626731743,2.22343039485754,2.1267595081246,2.1267595081246,167578.891096285,0.0,1.0
2003-05-14,9.08,9.24,8.7,9.15,46400,2.19442912883766,2.23309748353083,2.10259178644137,2.21134653401592,191991.618441175,0.0,1.0
2003-05-15,9.04,9.08,8.86,9.01,30300,2.18476204016436,2.19442912883766,2.14126014113454,2.17751172365939,125373.837042406,0.0,1.0
2003-05-16,8.86,9.0,8.85,8.94,14700,2.14126014113454,2.17509495149107,2.13884336896622,2.16059431848113,60824.9308423551,0.0,1.0
2003-05-19,8.6,8.95,8.55,8.86,13800,2.07842406475813,2.16301109064945,2.06634020391652,2.14126014113454,57100.95548466,0.0,1.0
2003-05-20,8.15,8.5,8.01,8.5,33800,1.96966931718358,2.0542563430749,1.93583450682705,2.0542563430749,139855.963433442,0.0,1.0
2003-05-21,8.5,8.5,8.1,8.1,11200,2.0542563430749,2.0542563430749,1.95758545634196,1.95758545634196,46342.8044513181,0.0,1.0
2003-05-22,8.6,8.95,8.59,8.6,30600,2.07842406475813,2.16301109064945,2.07600729258981,2.07842406475813,126615.162161637,0.0,1.0
2003-05-23,8.49,8.67,8.4,8.5,42900,2.05183957090658,2.0953414699364,2.03008862139167,2.0542563430749,177509.492050138,0.0,1.0
2003-05-27,8.2,8.6,8.2,8.4,76800,1.9817531780252,2.07842406475813,1.9817531780252,2.03008862139167,317779.230523324,0.0,1.0
2003-05-28,8.86,8.94,8.19,8.2,160200,2.14126014113454,2.16059431848113,1.97933640585687,1.9817531780252,662867.613669748,0.0,1.0
2003-05-29,7.56,8.5,7.5,8.5,348700,1.8270797592525,2.0542563430749,1.81257912624256,2.0542563430749,1442833.56358702,0.0,1.0
2003-05-30,7.73,7.8,7.36,7.46,83300,1.868164886114,1.88508229129226,1.77874431588603,1.80291203756926,344674.608106678,0.0,1.0
2003-06-02,7.75,7.88,7.7,7.73,48200,1.87299843045064,1.90441646863885,1.86091456960903,1.868164886114,199439.569156566,0.0,1.0
2003-06-03,7.83,7.84,7.75,7.76,122500,1.89233260779723,1.89474937996555,1.87299843045064,1.87541520261897,506874.423686293,0.0,1.0
2003-06-04,7.87,7.88,7.79,7.79,82600,1.90199969647052,1.90441646863885,1.88266551912394,1.88266551912394,341778.182828472,0.0,1.0
2003-06-05,7.76,7.8,7.65,7.8,89000,1.87541520261897,1.88508229129226,1.84883070876741,1.88508229129226,368259.785372081,0.0,1.0
2003-06-06,7.66,7.75,7.6,7.7,76300,1.85124748093573,1.87299843045064,1.83674684792579,1.86091456960903,315710.355324605,0.0,1.0
2003-06-09,7.61,7.7,7.53,7.7,90900,1.83916362009412,1.86091456960903,1.81982944274753,1.86091456960903,376121.511127215,0.0,1.0
2003-06-10,7.71,7.71,7.56,7.61,95900,1.86333134177735,1.86333134177735,1.8270797592525,1.83916362009412,396810.263114412,0.0,1.0
2003-06-11,7.63,7.74,7.59,7.72,74900,1.84399716443076,1.87058165828232,1.83433007575747,1.86574811394567,309917.504768191,0.0,1.0
2003-06-12,7.52,7.71,7.5,7.63,96400,1.81741267057921,1.86333134177735,1.81257912624256,1.84399716443076,398879.13831313,0.0,1.0
2003-06-13,7.51,7.6,7.48,7.56,291800,1.81499589841088,1.83674684792579,1.80774558190591,1.8270797592525,1207395.56597274,0.0,1.0
2003-06-16,7.32,7.51,7.22,7.51,73300,1.76907722721274,1.81499589841088,1.7449095055295,1.81499589841088,303297.104132287,0.0,1.0
2003-06-17,7.18,7.27,7.1,7.27,471100,1.73524241685621,1.75699336637112,1.71590823950962,1.75699336637112,1949294.21223357,0.0,1.0
2003-06-18,7.52,7.6,7.2,7.23,378200,1.81741267057921,1.83674684792579,1.74007596119286,1.74732627769783,1564897.20031147,0.0,1.0
2003-06-19,8.39,8.48,7.72,7.78,380800,2.02767184922334,2.04942279873825,1.86574811394567,1.88024874695561,1575655.35134482,0.0,1.0
2003-06-20,8.2,8.55,8.2,8.49,234400,1.9817531780252,2.06634020391652,1.9817531780252,2.05183957090658,969888.693159728,0.0,1.0
2003-06-23,7.9,8.4,7.62,8.21,277200,1.9092500129755,2.03008862139167,1.84158039226244,1.98416995019352,1146984.41017012,0.0,1.0
2003-06-24,8.68,8.77,7.84,7.9,314200,2.09775824210472,2.11950919161963,1.89474937996555,1.9092500129755,1300081.17487537,0.0,1.0
2003-06-25,8.5,8.95,8.5,8.7,339900,2.0542563430749,2.16301109064945,2.0542563430749,2.10259178644137,1406421.36008956,0.0,1.0
2003-06-26,8.55,8.69,8.1,8.4,141500,2.06634020391652,2.10017501427304,1.95758545634196,2.03008862139167,585491.681237635,0.0,1.0
2003-06-27,8.5,8.5,8.25,8.25,349400,2.0542563430749,2.0542563430749,1.99383703886681,1.99383703886681,1445729.98886523,0.0,1.0
2003-06-30,7.97,8.75,7.5,8.5,563000,1.92616741815376,2.11467564728299,1.81257912624256,2.0542563430749,2329553.47375822,0.0,1.0
2003-07-01,8.44,8.54,7.9,8.0,298100,2.03975571006496,2.06392343174819,1.9092500129755,1.93341773465873,1233463.3934766,0.0,1.0
2003-07-02,8.43,8.54,8.24,8.42,170200,2.03733893789664,2.06392343174819,1.99142026669849,2.03492216572831,704245.117644137,0.0,1.0
2003-07-03,8.58,8.7,8.42,8.42,192000,2.07359052042149,2.10259178644137,2.03492216572831,2.03492216572831,794448.07630831,0.0,1.0
2003-07-07,8.57,8.82,8.56,8.68,223900,2.07117374825316,2.13159305246125,2.06875697608484,2.09775824210472,926442.313986621,0.0,1.0
2003-07-08,8.68,8.7,8.49,8.56,262500,2.09775824210472,2.10259178644137,2.05183957090658,2.06875697608484,1086159.47932777,0.0,1.0
2003-07-09,8.69,8.74,8.55,8.56,86800,2.10017501427304,2.11225887511466,2.06634020391652,2.06875697608484,359156.734497716,0.0,1.0
2003-07-10,9.43,9.6,8.69,8.69,315000,2.27901615472898,2.32010128159047,2.10017501427304,2.10017501427304,1303391.37519332,0.0,1.0
2003-07-11,10.1,10.4,9.45,9.65,358200,2.44093989000665,2.51344305505635,2.28384969906562,2.33218514243209,1482142.19236269,0.0,1.0
2003-07-14,10.21,10.4,10.2,10.4,177400,2.4675243838582,2.51344305505635,2.46510761168988,2.51344305505635,734036.920505701,0.0,1.0
2003-07-15,10.23,10.4,10.21,10.3,140500,2.47235792819485,2.51344305505635,2.4675243838582,2.48927533337311,581353.930840196,0.0,1.0
2003-07-16,10.4,10.58,10.15,10.4,214300,2.51344305505635,2.55694495408617,2.45302375084826,2.51344305505635,886719.910171203,0.0,1.0
2003-07-17,10.01,10.45,9.9,10.4,254300,2.41918894049173,2.52552691589796,2.39260444664018,2.51344305505635,1052229.92606877,0.0,1.0
2003-07-18,9.95,10.1,9.91,10.1,100900,2.40468830748179,2.44093989000665,2.3950212188085,2.44093989000665,417499.015101608,0.0,1.0
2003-07-21,9.76,10.0,9.7,9.94,153600,2.35876963628365,2.41677216832341,2.34426900327371,2.40227153531347,635558.461046649,0.0,1.0
2003-07-22,9.6,9.9,9.35,9.86,265100,2.32010128159047,2.39260444664018,2.25968197738239,2.38293735796688,1096917.63036111,0.0,1.0
2003-07-23,10.11,10.14,9.5,9.51,121000,2.44335666217497,2.45060697867994,2.29593355990724,2.29835033207556,500667.798090133,0.0,1.0
2003-07-24,10.45,10.6,10.19,10.2,131600,2.52552691589796,2.56177849842282,2.46269083952156,2.46510761168988,544527.952302989,0.0,1.0
2003-07-25,10.41,10.45,10.25,10.35,65400,2.51585982722467,2.52552691589796,2.4771914725315,2.50135919421473,270608.875992519,0.0,1.0
2003-07-28,10.45,10.49,10.34,10.48,25000,2.52552691589796,2.53519400457126,2.49894242204641,2.53277723240294,103443.759935978,0.0,1.0
2003-07-29,10.7,10.85,10.35,10.35,72600,2.58594622010605,2.6221978026309,2.50135919421473,2.50135919421473,300400.67885408,0.0,1.0
2003-07-30,10.64,10.8,10.52,10.72,249100,2.57144558709611,2.61011394178928,2.54244432107623,2.5907797644427,1030713.62400208,0.0,1.0
2003-07-31,10.69,10.7,10.6,10.6,102200,2.58352944793773,2.58594622010605,2.56177849842282,2.56177849842282,422878.090618278,0.0,1.0
2003-08-01,10.66,10.7,10.58,10.62,112500,2.57627913143276,2.58594622010605,2.55694495408617,2.56661204275946,465496.9197119,0.0,1.0
2003-08-04,10.64,10.73,10.6,10.7,219800,2.57144558709611,2.59319653661102,2.56177849842282,2.58594622010605,909477.537357118,0.0,1.0
2003-08-05,10.62,10.65,10.5,10.64,199500,2.56661204275946,2.57386235926443,2.53761077673958,2.57144558709611,825481.204289105,0.0,1.0
2003-08-06,10.7,10.73,10.6,10.64,241700,2.58594622010605,2.59319653661102,2.56177849842282,2.57144558709611,1000094.27106104,0.0,1.0
2003-08-07,10.63,10.69,10.55,10.69,127500,2.56902881492779,2.58352944793773,2.5496946375812,2.58352944793773,527563.175673487,0.0,1.0
2003-08-08,10.9,11.25,10.78,11.0,217400,2.63428166347252,2.71886868936384,2.60528039745264,2.65844938515575,899546.936403264,0.0,1.0
2003-08-11,10.87,10.98,10.79,10.98,34200,2.62703134696755,2.65361584081911,2.60769716962096,2.65361584081911,141511.063592418,0.0,1.0
2003-08-12,10.86,10.87,10.7,10.85,110000,2.62461457479922,2.62703134696755,2.58594622010605,2.6221978026309,455152.543718304,0.0,1.0
2003-08-13,10.88,10.88,10.54,10.76,84500,2.62944811913587,2.62944811913587,2.54727786541288,2.60044685311599,349639.908583606,0.0,1.0
2003-08-14,10.96,11.0,10.63,10.88,77600,2.64878229648246,2.65844938515575,2.56902881492779,2.62944811913587,321089.430841276,0.0,1.0
2003-08-15,10.36,11.0,10.36,11.0,116400,2.50377596638305,2.65844938515575,2.50377596638305,2.65844938515575,481634.146261914,0.0,1.0
2003-08-18,10.68,10.73,10.45,10.45,99300,2.5811126757694,2.59319653661102,2.52552691589796,2.52552691589796,410878.614465705,0.0,1.0
2003-08-19,11.18,11.25,10.78,10.78,243300,2.70195128418557,2.71886868936384,2.60528039745264,2.60528039745264,1006714.67169694,0.0,1.0
2003-08-20,11.04,11.15,11.0,11.15,141400,2.66811647382905,2.6947009676806,2.65844938515575,2.6947009676806,585077.906197891,0.0,1.0
2003-08-21,11.19,11.2,11.03,11.03,193100,2.7043680563539,2.70678482852222,2.66569970166072,2.66569970166072,798999.601745493,0.0,1.0
2003-08-22,11.17,11.19,11.0,11.05,43900,2.69953451201725,2.7043680563539,2.65844938515575,2.67053324599737,181647.242447577,0.0,1.0
2003-08-25,11.1,11.2,11.05,11.16,21800,2.68261710683899,2.70678482852222,2.67053324599737,2.69711773984893,90202.9586641727,0.0,1.0
2003-08-26,11.19,11.2,11.05,11.1,144400,2.7043680563539,2.70678482852222,2.67053324599737,2.68261710683899,597491.157390208,0.0,1.0
2003-08-27,11.1,11.2,10.9,11.19,71900,2.68261710683899,2.70678482852222,2.63428166347252,2.7043680563539,297504.253575872,0.0,1.0
2003-08-28,11.0,11.15,10.9,11.14,95700,2.65844938515575,2.6947009676806,2.63428166347252,2.69228419551228,395982.713034924,0.0,1.0
2003-08-29,11.13,11.13,10.93,11.05,34500,2.68986742334396,2.68986742334396,2.64153197997749,2.67053324599737,142752.388711649,0.0,1.0
2003-09-02,11.16,11.17,11.01,11.15,38600,2.69711773984893,2.69953451201725,2.66086615732408,2.6947009676806,159717.16534115,0.0,1.0
2003-09-03,11.84,11.84,11.18,11.18,218700,2.86145824729492,2.86145824729492,2.70195128418557,2.70195128418557,904926.011919935,0.0,1.0
2003-09-04,11.75,11.84,11.61,11.84,70000,2.83970729778001,2.86145824729492,2.80587248742348,2.86145824729492,289642.527820738,0.0,1.0
2003-09-05,11.89,11.95,11.78,11.82,56000,2.87354210813654,2.88804274114648,2.84695761428498,2.85662470295827,231714.02225659,0.0,1.0
2003-09-08,12.37,12.38,11.8,11.8,101800,2.98954717221606,2.99196394438438,2.85179115862163,2.85179115862163,421222.990459302,0.0,1.0
2003-09-09,12.15,12.4,12.06,12.4,80300,2.93637818451294,2.99679748872103,2.91462723499803,2.99679748872103,332261.356914362,0.0,1.0
2003-09-10,11.83,12.02,11.59,12.02,72300,2.8590414751266,2.90496014632474,2.80103894308683,2.90496014632474,299159.353734848,0.0,1.0
2003-09-11,12.05,12.12,11.65,11.75,132700,2.91221046282971,2.92912786800797,2.81553957609677,2.83970729778001,549079.477740171,0.0,1.0
2003-09-12,11.99,12.03,11.78,12.0,39400,2.89770982981977,2.90737691849306,2.84695761428498,2.90012660198809,163027.365659101,0.0,1.0
2003-09-15,12.15,12.15,11.91,11.99,39800,2.93637818451294,2.93637818451294,2.87837565247318,2.89770982981977,164682.465818077,0.0,1.0
2003-09-16,12.14,12.3,11.91,12.18,87600,2.93396141234462,2.9726297670378,2.87837565247318,2.94362850101792,362466.934815667,0.0,1.0
2003-09-17,12.3,12.3,12.15,12.15,85200,2.9726297670378,2.9726297670378,2.93637818451294,2.93637818451294,352536.333861813,0.0,1.0
2003-09-18,12.39,12.4,12.3,12.35,42200,2.99438071655271,2.99679748872103,2.9726297670378,2.98471362787941,174613.066771931,0.0,1.0
2003-09-19,12.43,12.45,12.3,12.39,67300,3.004047805226,3.00888134956265,2.9726297670378,2.99438071655271,278470.601747653,0.0,1.0
2003-09-22,12.3,12.3,12.15,12.15,49500,2.9726297670378,2.9726297670378,2.93637818451294,2.93637818451294,204818.644673236,0.0,1.0
2003-09-23,12.29,12.3,12.11,12.3,31400,2.97021299486947,2.9726297670378,2.92671109583965,2.9726297670378,129925.362479588,0.0,1.0
2003-09-24,12.25,12.25,12.08,12.21,45400,2.96054590619618,2.96054590619618,2.91946077933468,2.95087881752289,187853.868043736,0.0,1.0
2003-09-25,12.09,12.2,12.08,12.2,60100,2.921877551503,2.94846204535456,2.91946077933468,2.94846204535456,248678.798886092,0.0,1.0
2003-09-26,12.0,12.01,11.9,12.0,37800,2.90012660198809,2.90254337415642,2.87595888030486,2.90012660198809,156406.965023199,0.0,1.0
2003-09-29,11.98,12.04,11.8,12.0,42600,2.89529305765145,2.90979369066139,2.85179115862163,2.90012660198809,176268.166930906,0.0,1.0
2003-09-30,12.0,12.0,11.96,11.99,5900,2.90012660198809,2.90012660198809,2.8904595133148,2.89770982981977,24412.7273448908,0.0,1.0
2003-10-01,12.15,12.15,12.0,12.05,99800,2.93637818451294,2.93637818451294,2.90012660198809,2.91221046282971,412947.489664425,0.0,1.0
2003-10-02,12.49,12.52,12.15,12.15,52000,3.01854843823594,3.02579875474091,2.93637818451294,2.93637818451294,215163.020666834,0.0,1.0
2003-10-03,12.88,12.91,12.59,12.59,110300,3.11280255280055,3.12005286930552,3.04271615991917,3.04271615991917,456393.868837536,0.0,1.0
2003-10-06,13.31,13.52,12.99,13.05,192400,3.21672375603846,3.26747597157325,3.13938704665211,3.15388767966205,796103.176467287,0.0,1.0
2003-10-07,13.45,13.45,12.5,13.41,99500,3.25055856639499,3.25055856639499,3.02096521040426,3.24089147772169,411706.164545192,0.0,1.0
2003-10-08,14.05,14.21,13.5,13.55,213000,3.39556489649439,3.43423325118757,3.26264242723661,3.27472628807822,881340.834654533,0.0,1.0
2003-10-09,14.28,14.4,14.2,14.2,232700,3.45115065636583,3.48015192238571,3.43181647901924,3.43181647901924,962854.517484084,0.0,1.0
2003-10-10,14.08,14.36,13.99,14.35,37600,3.40281521299936,3.47048483371242,3.38106426348445,3.4680680615441,155579.414943711,0.0,1.0
2003-10-13,13.99,14.15,13.9,14.15,63200,3.38106426348445,3.41973261817763,3.35931331396954,3.41973261817763,261505.825118153,0.0,1.0
2003-10-14,13.69,13.75,13.6,13.75,37500,3.30856109843475,3.32306173144469,3.28681014891984,3.32306173144469,155165.639903967,0.0,1.0
2003-10-15,13.69,13.85,13.59,13.69,33400,3.30856109843475,3.34722945312792,3.28439337675152,3.30856109843475,138200.863274467,0.0,1.0
2003-10-16,13.28,13.62,13.15,13.49,93000,3.20947343953349,3.29164369325649,3.17805540134529,3.26022565506828,384810.786961838,0.0,1.0
2003-10-17,13.31,13.38,13.22,13.38,17200,3.21672375603846,3.23364116121672,3.19497280652355,3.23364116121672,71169.3068359529,0.0,1.0
2003-10-20,13.16,13.25,13.05,13.21,23100,3.18047217351361,3.20222312302852,3.15388767966205,3.19255603435523,95582.0341808437,0.0,1.0
2003-10-21,13.56,13.56,13.02,13.1,88000,3.27714306024655,3.27714306024655,3.14663736315708,3.16597154050367,364122.034974642,0.0,1.0
2003-10-22,13.75,14.05,13.5,13.6,237500,3.32306173144469,3.39556489649439,3.26264242723661,3.28681014891984,982715.719391791,0.0,1.0
2003-10-23,13.79,13.86,13.56,13.65,52500,3.33272882011798,3.34964622529625,3.27714306024655,3.29889400976146,217231.895865554,0.0,1.0
2003-10-24,13.65,13.9,13.65,13.84,25400,3.29889400976146,3.35931331396954,3.29889400976146,3.3448126809596,105098.860094954,0.0,1.0
2003-10-27,14.0,14.04,13.7,13.7,152800,3.38348103565278,3.39314812432607,3.31097787060307,3.31097787060307,632248.260728697,0.0,1.0
2003-10-28,14.1,14.15,13.82,14.05,113800,3.40764875733601,3.41973261817763,3.33997913662295,3.39556489649439,470875.995228572,0.0,1.0
2003-10-29,14.95,15.05,14.1,14.1,282500,3.6130743916435,3.63724211332673,3.40764875733601,3.40764875733601,1168914.48727655,0.0,1.0
2003-10-30,15.06,15.3,14.73,15.3,173000,3.63965888549506,3.69766141753482,3.55990540394039,3.69766141753482,715830.818756967,0.0,1.0
2003-10-31,15.0,15.15,14.85,15.15,123800,3.62515825248512,3.66140983500997,3.58890666996027,3.66140983500997,512253.499202963,0.0,1.0
2003-11-03,14.6,15.35,14.25,15.2,119500,3.52848736575218,3.70974527837644,3.44390033986086,3.67349369585158,494461.172493975,0.0,1.0
2003-11-04,14.99,15.05,14.6,14.6,107100,3.62274148031679,3.63724211332673,3.52848736575218,3.52848736575218,443153.06756573,0.0,1.0
2003-11-05,14.98,15.0,14.8,15.0,47600,3.62032470814847,3.62515825248512,3.57682280911865,3.62515825248512,196956.918918102,0.0,1.0
2003-11-06,14.9,14.98,14.75,14.98,58800,3.60099053080188,3.62032470814847,3.56473894827703,3.62032470814847,243299.72336942,0.0,1.0
2003-11-07,14.89,15.0,14.85,14.98,125400,3.59857375863356,3.62515825248512,3.58890666996027,3.62032470814847,518873.899838866,0.0,1.0
2003-11-10,14.79,14.95,14.76,14.89,77200,3.57440603695033,3.6130743916435,3.56715572044536,3.59857375863356,319434.3306823,0.0,1.0
2003-11-11,14.75,14.9,14.4,14.8,110600,3.56473894827703,3.60099053080188,3.48015192238571,3.57682280911865,457635.193956767,0.0,1.0
2003-11-12,15.75,15.75,14.71,14.75,342900,3.80641616510937,3.80641616510937,3.55507185960374,3.56473894827703,1418834.61128188,0.0,1.0
2003-11-13,15.6,15.75,15.45,15.75,166000,3.77016458258452,3.80641616510937,3.73391300005967,3.80641616510937,686866.565974894,0.0,1.0
2003-11-14,15.9,15.99,15.54,15.55,119800,3.84266774763422,3.86441869714913,3.75566394957458,3.7580807217429,495702.497613207,0.0,1.0
2003-11-17,15.8,16.25,15.77,16.25,209400,3.81850002595099,3.92725477352554,3.81124970944602,3.92725477352554,866444.933223752,0.0,1.0
2003-11-18,15.84,15.9,15.76,15.9,122800,3.82816711462428,3.84266774763422,3.8088329372777,3.84266774763422,508115.748805524,0.0,1.0
2003-11-19,15.79,15.9,15.68,15.88,94900,3.81608325378267,3.84266774763422,3.78949875993111,3.83783420329758,392672.512716972,0.0,1.0
2003-11-20,15.76,15.9,15.74,15.79,129800,3.8088329372777,3.84266774763422,3.80399939294105,3.81608325378267,537080.001587597,0.0,1.0
2003-11-21,15.6,15.87,15.58,15.82,62200,3.77016458258452,3.83541743112925,3.76533103824787,3.82333357028764,257368.074720713,0.0,1.0
2003-11-24,16.1,16.1,15.75,15.8,149900,3.89100319100069,3.89100319100069,3.80641616510937,3.81850002595099,620248.784576125,0.0,1.0
2003-11-25,16.46,16.6,16.15,16.15,165100,3.97800698906034,4.01184179941686,3.90308705184231,3.90308705184231,683142.590617198,0.0,1.0
2003-11-26,16.65,16.75,16.63,16.7,95800,4.02392566025848,4.04809338194171,4.01909211592183,4.0360095211001,396396.488074668,0.0,1.0
2003-11-28,16.59,16.8,16.58,16.72,72000,4.00942502724854,4.06017724278333,4.00700825508022,4.04084306543674,297918.028615617,0.0,1.0
2003-12-01,16.89,17.0,16.75,16.89,107700,4.08192819229824,4.1085126861498,4.04809338194171,4.08192819229824,445635.717804193,0.0,1.0
2003-12-02,16.44,16.8,16.35,16.8,141000,3.97317344472369,4.06017724278333,3.95142249520878,4.06017724278333,583422.806038916,0.0,1.0
2003-12-03,16.4,16.5,16.28,16.5,49200,3.96350635605039,3.98767407773363,3.93450509003051,3.98767407773363,203577.319554005,0.0,1.0
2003-12-04,16.06,16.4,15.84,16.4,76900,3.8813361023274,3.96350635605039,3.82816711462428,3.96350635605039,318193.005563068,0.0,1.0
2003-12-05,16.2,16.25,15.97,16.06,51200,3.91517091268393,3.92725477352554,3.85958515281249,3.8813361023274,211852.820348883,0.0,1.0
2003-12-08,16.71,16.77,16.2,16.2,55400,4.03842629326842,4.05292692627836,3.91517091268393,3.91517091268393,229231.372018127,0.0,1.0
2003-12-09,16.65,16.98,16.53,16.6,70800,4.02392566025848,4.10367914181315,3.9949243942386,4.01184179941686,292952.72813869,0.0,1.0
2003-12-10,16.53,16.73,16.35,16.7,114400,3.9949243942386,4.04325983760507,3.95142249520878,4.0360095211001,473358.645467035,0.0,1.0
2003-12-11,16.99,17.02,16.36,16.5,144900,4.10609591398148,4.11334623048645,3.9538392673771,3.98767407773363,599560.032588928,0.0,1.0
2003-12-12,17.78,17.99,17.24,17.24,356000,4.29702091527903,4.34777313081382,4.16651521818956,4.16651521818956,1473039.14148833,0.0,1.0
2003-12-15,17.6,18.2,17.6,18.2,348400,4.2535190162492,4.39852534634861,4.2535190162492,4.39852534634861,1441592.23846779,0.0,1.0
2003-12-16,17.9,17.96,17.35,17.85,225100,4.32602218129891,4.34052281430885,4.19309971204112,4.31393832045729,931407.614463545,0.0,1.0
2003-12-17,17.97,18.15,17.9,17.97,160800,4.34293958647717,4.38644148550699,4.32602218129891,4.34293958647717,665350.263908211,0.0,1.0
2003-12-18,18.48,18.6,18.01,18.1,273500,4.46619496706166,4.49519623308155,4.35260667515046,4.37435762466538,1131674.7336996,0.0,1.0
2003-12-19,18.83,18.83,18.5,18.53,187100,4.55078199295298,4.55078199295298,4.47102851139831,4.47827882790328,774173.09936086,0.0,1.0
2003-12-22,19.15,19.45,18.95,19.0,303300,4.62811870233933,4.70062186738904,4.57978325897286,4.59186711981448,1254979.69554329,0.0,1.0
2003-12-23,19.15,19.5,19.05,19.25,152500,4.62811870233933,4.71270572823065,4.6039509806561,4.65228642402257,631006.935609466,0.0,1.0
2003-12-24,19.18,19.31,19.08,19.15,82900,4.6353690188443,4.66678705703251,4.61120129716107,4.62811870233933,343019.507947703,0.0,1.0
2003-12-26,19.48,19.71,19.28,19.28,106900,4.70787218389401,4.76345794376544,4.65953674052754,4.65953674052754,442325.517486241,0.0,1.0
2003-12-29,19.71,19.9,19.6,19.7,203700,4.76345794376544,4.80937661496359,4.73687344991389,4.76104117159712,842859.75595835,0.0,1.0
2003-12-30,19.58,19.99,19.55,19.75,223100,4.73203990557724,4.8311275644785,4.72478958907227,4.77312503243874,923132.113668668,0.0,1.0
2003-12-31,19.23,19.6,18.98,19.6,408700,4.64745287968592,4.73687344991389,4.58703357547784,4.73687344991389,1691098.58743337,0.0,1.0
2004-01-02,18.41,19.26,17.5,19.23,427300,4.4492775618834,4.65470319619089,4.22935129456597,4.64745287968592,1768060.74482574,0.0,1.0
2004-01-05,18.65,18.75,18.04,18.04,269300,4.50728009392316,4.5314478156064,4.35985699165543,4.35985699165543,1114296.18203036,0.0,1.0
2004-01-06,18.41,18.6,18.04,18.6,367200,4.4492775618834,4.49519623308155,4.35985699165543,4.49519623308155,1519381.94593965,0.0,1.0
2004-01-07,18.5,18.9,18.4,18.41,265300,4.47102851139831,4.56769939813125,4.44686078971508,4.4492775618834,1097745.1804406,0.0,1.0
2004-01-08,18.5,18.7,18.3,18.55,106800,4.47102851139831,4.51936395476478,4.42269306803184,4.48311237223993,441911.742446498,0.0,1.0
2004-01-09,18.3,18.49,18.3,18.49,97800,4.42269306803184,4.46861173922999,4.42269306803184,4.46861173922999,404671.988869546,0.0,1.0
2004-01-12,18.02,18.19,17.65,17.9,260400,4.35502344731879,4.39610857418029,4.26560287709082,4.32602218129891,1077470.20349315,0.0,1.0
2004-01-13,18.22,18.25,17.95,18.0,103100,4.40335889068526,4.41060920719023,4.33810604214052,4.35018990298214,426602.065975973,0.0,1.0
2004-01-14,17.97,18.22,17.9,18.19,86000,4.34293958647717,4.40335889068526,4.32602218129891,4.39610857418029,355846.534179764,0.0,1.0
2004-01-15,17.87,18.15,17.87,18.1,86300,4.31877186479394,4.38644148550699,4.31877186479394,4.37435762466538,357087.859298996,0.0,1.0
2004-01-16,18.0,18.05,17.7,17.75,194800,4.35018990298214,4.36227376382376,4.27768673793244,4.28977059877406,806033.777421141,0.0,1.0
2004-01-20,17.85,18.25,17.81,18.08,107700,4.31393832045729,4.41060920719023,4.304271231784,4.36952408032873,445635.717804193,0.0,1.0
2004-01-21,17.98,18.29,17.85,18.29,147800,4.34535635864549,4.42027629586352,4.31393832045729,4.42027629586352,611559.508741503,0.0,1.0
2004-01-22,17.85,18.0,17.85,17.99,94600,4.31393832045729,4.35018990298214,4.31393832045729,4.34777313081382,391431.187597741,0.0,1.0
2004-01-23,18.35,18.65,17.9,17.95,379500,4.43477692887346,4.50728009392316,4.32602218129891,4.33810604214052,1570276.27582815,0.0,1.0
2004-01-26,18.25,18.87,18.15,18.35,209200,4.41060920719023,4.56044908162628,4.38644148550699,4.43477692887346,865617.383144263,0.0,1.0
2004-01-27,17.65,18.3,17.65,18.3,211600,4.26560287709082,4.42269306803184,4.26560287709082,4.42269306803184,875547.984098118,0.0,1.0
2004-01-28,17.3,18.05,17.02,17.65,286400,4.1810158511995,4.36227376382376,4.11334623048645,4.26560287709082,1185051.71382656,0.0,1.0
2004-01-29,17.4,17.58,14.05,17.05,500900,4.20518357288274,4.24868547191256,3.39556489649439,4.12059654699142,2072599.17407725,0.0,1.0
2004-01-30,17.49,17.95,17.3,17.3,165800,4.22693452239765,4.33810604214052,4.1810158511995,4.1810158511995,686039.015895405,0.0,1.0
2004-02-02,17.17,17.58,17.17,17.2,143100,4.1495978130113,4.24868547191256,4.1495978130113,4.15684812951627,592112.081873538,0.0,1.0
2004-02-03,16.95,17.51,16.88,17.14,137200,4.09642882530818,4.23176806673429,4.07951142012992,4.14234749650633,567699.354528647,0.0,1.0
2004-02-04,16.95,17.15,16.62,16.95,178300,4.09642882530818,4.14476426867465,4.01667534375351,4.09642882530818,737760.895863395,0.0,1.0
2004-02-05,17.05,17.09,16.92,17.0,187000,4.12059654699142,4.13026363566471,4.08917850880321,4.1085126861498,773759.324321115,0.0,1.0
2004-02-06,17.84,17.89,16.95,16.95,233500,4.31152154828897,4.32360540913058,4.09642882530818,4.09642882530818,966164.717802034,0.0,1.0
2004-02-09,17.55,17.98,17.46,17.84,149300,4.24143515540759,4.34535635864549,4.21968420589268,4.31152154828897,617766.13433766,0.0,1.0
2004-02-10,17.46,17.55,17.4,17.55,76700,4.21968420589268,4.24143515540759,4.20518357288274,4.24143515540759,317365.45548358,0.0,1.0
2004-02-11,17.21,17.5,17.2,17.5,214400,4.15926490168459,4.22935129456597,4.15684812951627,4.22935129456597,887133.685210948,0.0,1.0
2004-02-12,16.88,17.21,16.82,17.21,107700,4.07951142012992,4.15926490168459,4.06501078711998,4.15926490168459,445635.717804193,0.0,1.0
2004-02-13,16.91,16.99,16.0,16.9,217900,4.08676173663489,4.10609591398148,3.86683546931746,4.08434496446657,901615.811601984,0.0,1.0
2004-02-17,17.35,17.88,17.05,17.05,205700,4.19309971204112,4.32118863696226,4.12059654699142,4.12059654699142,851135.256753227,0.0,1.0
2004-02-18,16.0,17.47,15.52,17.37,375500,3.86683546931746,4.222100978061,3.75083040523793,4.19793325637777,1553725.27423839,0.0,1.0
2004-02-19,16.44,16.62,15.9,16.2,253200,3.97317344472369,4.01667534375351,3.84266774763422,3.91517091268393,1047678.40063158,0.0,1.0
2004-02-20,15.6,16.5,15.21,16.5,229800,3.77016458258452,3.98767407773363,3.67591046801991,3.98767407773363,950855.04133151,0.0,1.0
2004-02-23,16.07,16.07,15.0,15.56,220100,3.88375287449572,3.88375287449572,3.62515825248512,3.76049749391123,910718.862476351,0.0,1.0
2004-02-24,16.25,16.31,15.9,15.9,195700,3.92725477352554,3.94175540653548,3.84266774763422,3.84266774763422,809757.752778837,0.0,1.0
2004-02-25,16.84,17.0,16.26,16.26,158100,4.06984433145662,4.1085126861498,3.92967154569387,3.92967154569387,654178.337835126,0.0,1.0
2004-02-26,16.74,17.05,16.6,16.74,403000,4.04567660977339,4.12059654699142,4.01184179941686,4.04567660977339,1667513.41016797,0.0,1.0
2004-02-27,17.34,17.4,16.82,16.94,435000,4.1906829398728,4.20518357288274,4.06501078711998,4.09401205313986,1799921.42288602,0.0,1.0
2004-03-01,17.62,17.9,17.6,17.6,281500,4.25835256058585,4.32602218129891,4.2535190162492,4.2535190162492,1164776.73687911,0.0,1.0
2004-03-02,17.43,17.7,17.4,17.6,184700,4.21243388938771,4.27768673793244,4.20518357288274,4.2535190162492,764242.498407005,0.0,1.0
2004-03-03,17.3,17.5,17.14,17.33,161200,4.1810158511995,4.22935129456597,4.14234749650633,4.18826616770447,667005.364067186,0.0,1.0
2004-03-04,17.38,17.45,17.26,17.3,147100,4.20035002854609,4.21726743372435,4.17134876252621,4.1810158511995,608663.083463294,0.0,1.0
2004-03-05,17.7,17.78,17.31,17.38,114700,4.27768673793244,4.29702091527903,4.18343262336782,4.20035002854609,474599.970586267,0.0,1.0
2004-03-08,18.26,18.5,17.8,17.8,193300,4.41302597935855,4.47102851139831,4.30185445961567,4.30185445961567,799827.151824982,0.0,1.0
2004-03-09,17.93,18.19,17.8,18.19,76700,4.33327249780388,4.39610857418029,4.30185445961567,4.39610857418029,317365.45548358,0.0,1.0
2004-03-10,17.74,18.35,17.74,17.88,155200,4.28735382660573,4.43477692887346,4.28735382660573,4.32118863696226,642178.861682552,0.0,1.0
2004-03-11,17.4,17.75,17.4,17.5,112500,4.20518357288274,4.28977059877406,4.20518357288274,4.22935129456597,465496.919711901,0.0,1.0
2004-03-12,17.23,17.45,17.04,17.04,195800,4.16409844602124,4.21726743372435,4.11817977482309,4.11817977482309,810171.527818579,0.0,1.0
2004-03-15,17.15,17.3,17.07,17.16,86400,4.14476426867465,4.1810158511995,4.12543009132806,4.14718104084297,357501.63433874,0.0,1.0
2004-03-16,17.5,17.8,17.15,17.15,89800,4.22935129456597,4.30185445961567,4.14476426867465,4.14476426867465,371569.985690033,0.0,1.0
2004-03-17,17.76,17.95,17.5,17.5,54200,4.29218737094238,4.33810604214052,4.22935129456597,4.22935129456597,224266.0715412,0.0,1.0
2004-03-18,17.87,17.87,17.66,17.7,23700,4.31877186479394,4.31877186479394,4.26801964925914,4.27768673793244,98064.6844193071,0.0,1.0
2004-03-19,17.76,17.9,17.75,17.81,68300,4.29218737094238,4.32602218129891,4.28977059877406,4.304271231784,282608.352145092,0.0,1.0
2004-03-22,17.45,17.83,17.3,17.83,59100,4.21726743372435,4.30910477612064,4.1810158511995,4.30910477612064,244541.048488652,0.0,1.0
2004-03-23,17.75,17.85,17.35,17.4,104100,4.28977059877406,4.31393832045729,4.19309971204112,4.20518357288274,430739.816373412,0.0,1.0
2004-03-24,17.69,17.76,17.5,17.6,140300,4.29943768744735,4.31645072521565,4.25325944207624,4.27756378174524,577263.163330912,0.1,1.0
2004-03-25,18.0,18.06,17.64,17.69,265900,4.37478114042127,4.38936374422267,4.28728551761285,4.29943768744735,1094043.30099565,0.0,1.0
2004-03-26,18.2,18.4,17.96,18.0,373400,4.42338981975928,4.4719984990973,4.36505940455367,4.37478114042127,1536351.1417517,0.0,1.0
2004-03-29,18.2,18.3,18.0,18.1,232400,4.42338981975928,4.44769415942829,4.37478114042127,4.39908548009028,956207.834341441,0.0,1.0
2004-03-30,18.48,18.5,18.16,18.24,150200,4.49144197083251,4.49630283876631,4.41366808389168,4.43311155562689,617996.629595887,0.0,1.0
2004-03-31,18.2,18.44,18.0,18.32,167500,4.42338981975928,4.4817202349649,4.37478114042127,4.45255502736209,689177.333271047,0.0,1.0
2004-04-01,18.82,18.85,18.14,18.2,166500,4.57407672570713,4.58136802760783,4.40880721595788,4.42338981975928,685062.84172913,0.0,1.0
2004-04-02,18.6,18.98,18.6,18.96,97400,4.52060717843531,4.61296366917754,4.52060717843531,4.60810280124374,400751.476182687,0.0,1.0
2004-04-05,18.52,18.69,18.19,18.3,92000,4.50116370670011,4.54248108413742,4.42095938579238,4.44769415942829,378533.221856336,0.0,1.0
2004-04-06,18.53,18.68,18.37,18.5,56600,4.50359414066701,4.54005065017052,4.4647071971966,4.49630283876631,232880.221272485,0.0,1.0
2004-04-07,18.5,18.59,18.35,18.53,42300,4.49630283876631,4.51817674446841,4.4598463292628,4.50359414066701,174042.992223076,0.0,1.0
2004-04-08,18.5,18.66,18.45,18.55,23000,4.49630283876631,4.53518978223672,4.4841506689318,4.50845500860081,94633.305464084,0.0,1.0
2004-04-12,18.6,18.61,18.4,18.5,63500,4.52060717843531,4.52303761240221,4.4719984990973,4.49630283876631,261270.21291171,0.0,1.0
2004-04-13,18.0,18.6,17.8,18.6,182700,4.37478114042127,4.52060717843531,4.32617246108326,4.52060717843531,751717.604708181,0.0,1.0
2004-04-14,17.5,17.78,17.06,17.6,156600,4.25325944207624,4.32131159314946,4.1463203475326,4.27756378174524,644329.375464154,0.0,1.0
2004-04-15,17.6,17.7,17.45,17.5,154100,4.27756378174524,4.30186812141425,4.24110727224173,4.25325944207624,634043.146609363,0.0,1.0
2004-04-16,17.55,17.63,17.33,17.6,91900,4.26541161191074,4.28485508364594,4.21194206463892,4.27756378174524,378121.772702144,0.0,1.0
2004-04-19,17.6,17.67,17.35,17.45,92000,4.27756378174524,4.29457681951355,4.21680293257273,4.24110727224173,378533.221856336,0.0,1.0
2004-04-20,17.8,17.96,17.67,17.76,141900,4.32617246108326,4.36505940455367,4.29457681951355,4.31645072521565,583846.349797979,0.0,1.0
2004-04-21,17.3,17.74,17.12,17.74,69800,4.20465076273822,4.31158985728185,4.16090295133401,4.31158985728185,287191.509625786,0.0,1.0
2004-04-22,17.1,17.3,16.6,17.1,118800,4.15604208340021,4.20465076273822,4.03452038505517,4.15604208340021,488801.595179703,0.0,1.0
2004-04-23,16.96,17.02,16.78,17.02,61700,4.1220160078636,4.136598611665,4.07826819645939,4.136598611665,253864.12813626,0.0,1.0
2004-04-26,16.64,16.94,16.2,16.9,153400,4.04424212092278,4.1171551399298,3.93730302637914,4.10743340406219,631163.002530021,0.0,1.0
2004-04-27,16.74,16.75,16.36,16.6,63600,4.06854646059178,4.07097689455868,3.97618996984956,4.03452038505517,261681.662065902,0.0,1.0
2004-04-28,16.46,16.74,16.15,16.74,131200,4.00049430951856,4.06854646059178,3.92515085654464,4.06854646059178,539821.290299471,0.0,1.0
2004-04-29,15.38,16.1,15.3,16.0,356500,3.73800744109329,3.91299868671014,3.71856396935808,3.88869434704113,1466816.2346933,0.0,1.0
2004-04-30,14.8,15.15,13.9,14.8,535500,3.59704227101305,3.68210745985457,3.37830321399198,3.59704227101305,2203310.22069639,0.0,1.0
2004-05-03,15.14,15.25,14.95,15.0,267100,3.67967702588767,3.70641179952358,3.63349878051656,3.64565095035106,1098980.69084595,0.0,1.0
2004-05-04,16.09,16.21,15.6,15.6,319100,3.91056825274324,3.93973346034604,3.7914769883651,3.7914769883651,1312934.25102562,0.0,1.0
2004-05-05,15.98,16.22,15.85,16.0,115800,3.88383347910733,3.94216389431295,3.85223783753762,3.88869434704113,476458.120553953,0.0,1.0
2004-05-06,15.58,15.91,15.3,15.9,123400,3.7866161204313,3.86682044133902,3.71856396935808,3.86439000737212,507728.25627252,0.0,1.0
2004-05-07,15.44,15.59,15.25,15.58,190400,3.75259004489469,3.7890465543982,3.70641179952358,3.7866161204313,783399.189580939,0.0,1.0
2004-05-10,14.92,15.25,14.4,15.24,437800,3.62620747861585,3.70641179952358,3.49982491233702,3.70398136555668,1801324.39705113,0.0,1.0
2004-05-11,15.22,15.25,14.81,14.82,248800,3.69912049762288,3.70641179952358,3.59947270497995,3.60190313894685,1023685.49562887,0.0,1.0
2004-05-12,14.83,15.21,14.37,14.72,467400,3.60433357291375,3.69669006365597,3.49253361043631,3.57759879927784,1923113.34669186,0.0,1.0
2004-05-13,14.95,15.24,14.8,14.8,152100,3.63349878051656,3.70398136555668,3.59704227101305,3.59704227101305,625814.163525529,0.0,1.0
2004-05-14,14.99,15.05,14.56,14.9,98000,3.64322051638416,3.65780312018556,3.53871185580743,3.62134661068205,403220.171107836,0.0,1.0
2004-05-17,14.65,14.89,14.55,14.89,195100,3.56058576150953,3.61891617671515,3.53628142184053,3.61891617671515,802737.299827949,0.0,1.0
2004-05-18,14.78,14.79,14.48,14.6,128000,3.59218140307924,3.59461183704614,3.51926838407222,3.54843359167503,526654.917365338,0.0,1.0
2004-05-19,14.9,15.4,14.7,14.7,146200,3.62134661068205,3.74286830902709,3.57273793134404,3.57273793134404,601538.663428221,0.0,1.0
2004-05-20,14.91,15.05,14.72,14.9,121700,3.62377704464895,3.65780312018556,3.57759879927784,3.62134661068205,500733.620651262,0.0,1.0
2004-05-21,15.01,15.07,14.9,14.95,125800,3.64808138431796,3.66266398811936,3.62134661068205,3.63349878051656,517603.03597312,0.0,1.0
2004-05-24,15.15,15.2,15.01,15.01,74900,3.68210745985457,3.69425962968907,3.64808138431796,3.64808138431796,308175.416489561,0.0,1.0
2004-05-25,15.4,15.45,14.96,15.05,66700,3.74286830902709,3.75502047886159,3.63592921448346,3.65780312018556,274436.585845843,0.0,1.0
2004-05-26,15.7,15.7,15.3,15.45,68900,3.81578132803411,3.81578132803411,3.71856396935808,3.75502047886159,283488.46723806,0.0,1.0
2004-05-27,15.71,16.0,15.6,15.72,91900,3.81821176200101,3.88869434704113,3.7914769883651,3.82064219596791,378121.772702144,0.0,1.0
2004-05-28,15.71,15.91,15.64,15.9,38600,3.81821176200101,3.86682044133902,3.8011987242327,3.86439000737212,158819.373517984,0.0,1.0
2004-06-01,15.84,15.96,15.62,15.96,35100,3.84980740357072,3.87897261117353,3.7963378562989,3.87897261117353,144418.653121276,0.0,1.0
2004-06-02,15.76,15.87,15.63,15.87,42400,3.83036393183551,3.85709870547142,3.7987682902658,3.85709870547142,174454.441377268,0.0,1.0
2004-06-03,15.8,15.93,15.63,15.7,40700,3.84008566770312,3.87168130927282,3.7987682902658,3.81578132803411,167459.805756009,0.0,1.0
2004-06-04,15.88,16.07,15.85,15.85,18500,3.85952913943832,3.90570738480944,3.85223783753762,3.85223783753762,76118.0935254589,0.0,1.0
2004-06-07,16.03,16.06,15.78,15.86,41300,3.89598564894183,3.90327695084253,3.83522479976931,3.85466827150452,169928.50068116,0.0,1.0
2004-06-08,16.1,16.28,15.9,16.0,37000,3.91299868671014,3.95674649811435,3.86439000737212,3.88869434704113,152236.187050918,0.0,1.0
2004-06-09,15.64,16.1,15.56,16.1,158400,3.8011987242327,3.91299868671014,3.7817552524975,3.91299868671014,651735.460239606,0.0,1.0
2004-06-10,15.56,15.89,15.5,15.89,58000,3.7817552524975,3.86195957340522,3.76717264869609,3.86195957340522,238640.509431168,0.0,1.0
2004-06-14,14.97,15.4,14.82,15.4,262200,3.63835964845036,3.74286830902709,3.60190313894685,3.74286830902709,1078819.68229056,0.0,1.0
2004-06-15,15.2,15.3,14.82,14.9,253800,3.69425962968907,3.71856396935808,3.60190313894685,3.62134661068205,1044257.95333846,0.0,1.0
2004-06-16,15.38,15.45,15.05,15.12,69400,3.73800744109329,3.75502047886159,3.65780312018556,3.67481615795387,285545.713009018,0.0,1.0
2004-06-17,15.16,15.33,15.11,15.3,35800,3.68453789382147,3.72585527125878,3.67238572398697,3.71856396935808,147298.797200618,0.0,1.0
2004-06-18,15.24,15.43,15.2,15.4,60100,3.70398136555668,3.75015961092779,3.69425962968907,3.74286830902709,247280.941669193,0.0,1.0
2004-06-21,15.02,15.35,14.98,15.24,51600,3.65051181828486,3.73071613919258,3.64079008241726,3.70398136555668,212307.763562902,0.0,1.0
2004-06-22,15.5,15.5,15.0,15.12,96600,3.76717264869609,3.76717264869609,3.64565095035106,3.67481615795387,397459.882949153,0.0,1.0
2004-06-23,15.85,15.85,15.42,15.6,75200,3.85223783753762,3.85223783753762,3.74772917696089,3.7914769883651,309409.763952136,0.0,1.0
2004-06-24,15.65,15.79,15.38,15.73,32800,3.82793349786861,3.86217699241824,3.76189247266577,3.84750120903983,134098.463383916,0.1,1.0
2004-06-25,15.45,15.65,15.35,15.62,41200,3.77901421994058,3.82793349786861,3.75455458097656,3.82059560617941,168440.752787114,0.0,1.0
2004-06-28,15.51,15.73,15.42,15.48,31700,3.79369000331899,3.84750120903983,3.77167632825137,3.78635211162978,129601.258819212,0.0,1.0
2004-06-29,15.75,15.75,15.41,15.51,17600,3.85239313683263,3.85239313683263,3.76923036435497,3.79369000331899,71955.273035272,0.0,1.0
2004-06-30,15.68,15.85,15.51,15.75,63100,3.83527138955782,3.87685277579665,3.79369000331899,3.85239313683263,257976.007302595,0.0,1.0
2004-07-01,15.42,15.95,15.39,15.65,125600,3.77167632825137,3.90131241476066,3.76433843656217,3.82793349786861,513498.993933533,0.0,1.0
2004-07-02,15.11,15.4,14.88,15.3,135600,3.69585144746292,3.76678440045857,3.63959427784568,3.74232476149455,554382.671794483,0.0,1.0
2004-07-06,15.0,15.26,14.94,15.25,233200,3.6689458446025,3.73254090590895,3.65427006122409,3.73009494201255,953407.367717356,0.0,1.0
2004-07-07,15.1,15.38,14.91,14.92,97400,3.69340548356652,3.76189247266577,3.64693216953489,3.64937813343129,398207.022365653,0.0,1.0
2004-07-08,14.84,15.29,14.7,14.92,135600,3.62981042226008,3.73987879759815,3.59556692771045,3.64937813343129,554382.671794482,0.0,1.0
2004-07-09,14.9,14.97,14.62,14.88,77300,3.64448620563849,3.6616079529133,3.57599921653924,3.63959427784568,316030.829865144,0.0,1.0
2004-07-12,14.88,15.05,14.6,15.02,65400,3.63959427784568,3.68117566408451,3.57110728874644,3.67383777239531,267379.253210614,0.0,1.0
2004-07-13,15.0,15.0,14.6,14.8,197500,3.6689458446025,3.6689458446025,3.57110728874644,3.62002656667447,807452.637753764,0.0,1.0
2004-07-14,14.88,14.95,14.62,14.95,65200,3.63959427784568,3.6567160251205,3.57599921653924,3.6567160251205,266561.579653395,0.0,1.0
2004-07-15,14.87,15.1,14.65,15.0,87300,3.63714831394928,3.69340548356652,3.58333710822845,3.6689458446025,356914.507726094,0.0,1.0
2004-07-16,15.2,15.27,14.75,14.88,173800,3.71786512253054,3.73498686980535,3.60779674719246,3.63959427784568,710558.321223311,0.0,1.0
2004-07-19,15.15,15.27,15.0,15.1,70900,3.70563530304853,3.73498686980535,3.6689458446025,3.69340548356652,289865.276034136,0.0,1.0
2004-07-20,15.13,15.2,14.91,15.15,63800,3.70074337525573,3.71786512253054,3.64693216953489,3.70563530304853,260837.864752861,0.0,1.0
2004-07-21,15.05,15.29,15.05,15.13,49200,3.68117566408451,3.73987879759815,3.68117566408451,3.70074337525573,201147.695075874,0.0,1.0
2004-07-22,14.94,15.2,14.65,15.05,98400,3.65427006122409,3.71786512253054,3.58333710822845,3.68117566408451,402295.390151749,0.0,1.0
2004-07-23,14.98,15.02,14.96,14.97,23500,3.6640539168097,3.67383777239531,3.6591619890169,3.6616079529133,96076.6429732326,0.0,1.0
2004-07-26,15.02,15.09,14.74,15.05,69600,3.67383777239531,3.69095951967012,3.60535078329606,3.68117566408451,284550.397912212,0.0,1.0
2004-07-27,15.4,15.41,15.01,15.02,61600,3.76678440045857,3.76923036435497,3.67139180849891,3.67383777239531,251843.455623452,0.0,1.0
2004-07-28,15.16,15.34,14.93,15.34,41400,3.70808126694493,3.75210861708016,3.65182409732769,3.75210861708016,169258.426344333,0.0,1.0
2004-07-29,15.58,15.66,15.22,15.26,96800,3.8108117505938,3.83037946176501,3.72275705032334,3.73254090590895,395754.001693996,0.0,1.0
2004-07-30,15.71,15.74,15.5,15.7,50600,3.84260928124702,3.84994717293623,3.79124403942259,3.84016331735062,206871.409976407,0.0,1.0
2004-08-02,15.8,15.87,15.53,15.53,57700,3.86462295631464,3.88174470358945,3.79858193111179,3.79858193111179,235898.821257682,0.0,1.0
2004-08-03,15.96,16.36,15.8,15.8,740700,3.90375837865706,4.00159693451313,3.86462295631464,3.86462295631464,3028254.01916057,0.0,1.0
2004-08-04,15.6,15.86,15.39,15.79,42900,3.8157036783866,3.87929873969305,3.76433843656217,3.86217699241824,175390.978023476,0.0,1.0
2004-08-05,16.17,16.67,15.4,15.78,389900,3.9551236204815,4.07742181530158,3.76678440045857,3.85973102852183,1594054.59979844,0.0,1.0
2004-08-06,16.22,16.58,16.11,16.15,357700,3.96735343996351,4.05540814023397,3.94044783710309,3.9502316926887,1462409.15708618,0.0,1.0
2004-08-09,16.38,16.5,16.3,16.3,241600,4.00648886230593,4.03584042906275,3.98692115113472,3.98692115113472,987749.657120554,0.0,1.0
2004-08-10,16.64,16.9,16.45,16.45,237000,4.07008392361238,4.13367898491882,4.02361060958075,4.02361060958075,968943.165304515,0.0,1.0
2004-08-11,16.45,16.67,16.19,16.67,188500,4.02361060958075,4.07742181530158,3.9600155482743,4.07742181530158,770657.327678907,0.0,1.0
2004-08-12,16.38,16.67,16.28,16.57,151700,4.00648886230593,4.07742181530158,3.98202922334192,4.05296217633757,620205.393150613,0.0,1.0
2004-08-13,16.37,16.5,16.35,16.4,129700,4.00404289840953,4.03584042906275,3.99915097061673,4.01138079009874,530261.301856522,0.0,1.0
2004-08-16,16.86,16.95,16.5,16.5,112900,4.12389512933321,4.14590880440083,4.03584042906275,4.03584042906275,461576.723050126,0.0,1.0
2004-08-17,16.28,16.94,16.27,16.93,107900,3.98202922334192,4.14346284050443,3.97958325944552,4.14101687660803,441134.884119651,0.0,1.0
2004-08-18,16.6,16.88,16.32,16.35,182800,4.06030006802677,4.12878705712602,3.99181307892752,3.99915097061673,747353.631298167,0.0,1.0
2004-08-19,16.55,16.82,16.54,16.7,55300,4.04807024854476,4.11411127374761,4.04562428464836,4.08475970699079,226086.738571054,0.0,1.0
2004-08-20,16.49,16.67,16.46,16.5,74800,4.03339446516635,4.07742181530158,4.02605657347715,4.03584042906275,305809.910399906,0.0,1.0
2004-08-23,16.48,16.54,16.38,16.47,140900,4.03094850126995,4.04562428464836,4.00648886230593,4.02850253737355,576051.021060786,0.0,1.0
2004-08-24,16.43,16.6,16.37,16.6,286000,4.01871868178794,4.06030006802677,4.00404289840953,4.06030006802677,1169273.18682317,0.0,1.0
2004-08-25,16.5,16.59,16.43,16.53,63900,4.03584042906275,4.05785410413037,4.01871868178794,4.04317832075196,261246.701531471,0.0,1.0
2004-08-26,16.42,16.51,16.42,16.5,29200,4.01627271789154,4.03828639295916,4.01627271789154,4.03584042906275,119380.339353974,0.0,1.0
2004-08-27,16.61,16.78,16.39,16.45,70300,4.06274603192317,4.104327418162,4.00893482620234,4.02361060958075,287412.255362479,0.0,1.0
2004-08-30,16.45,16.83,16.41,16.7,82100,4.02361060958075,4.11655723764401,4.01382675399514,4.08475970699079,335654.995238399,0.0,1.0
2004-08-31,16.77,16.78,16.49,16.5,105200,4.1018814542656,4.104327418162,4.03339446516635,4.03584042906275,430096.291097194,0.0,1.0
2004-09-01,16.84,16.97,16.61,16.97,53000,4.11900320154041,4.15080073219363,4.06274603192317,4.15080073219363,216683.492663035,0.0,1.0
2004-09-02,16.66,16.8,16.52,16.8,22000,4.07497585140518,4.1092193459548,4.04073235685556,4.1092193459548,89944.0912940901,0.0,1.0
2004-09-03,16.62,16.7,16.46,16.7,37200,4.06519199581957,4.08475970699079,4.02605657347715,4.08475970699079,152087.281642734,0.0,1.0
2004-09-07,16.75,17.0,16.69,17.0,135100,4.0969895264728,4.15813862388284,4.08231374309439,4.15813862388284,552338.487901434,0.0,1.0
2004-09-08,16.6,16.8,16.59,16.76,65700,4.06030006802677,4.1092193459548,4.05785410413037,4.0994354903692,268605.763546442,0.0,1.0
2004-09-09,16.25,16.6,16.05,16.6,282500,3.97469133165271,4.06030006802677,3.92577205372468,4.06030006802677,1154963.89957184,0.0,1.0
2004-09-10,16.43,16.54,16.25,16.25,112900,4.01871868178794,4.04562428464836,3.97469133165271,3.97469133165271,461576.723050126,0.0,1.0
2004-09-13,16.45,16.5,16.39,16.45,113500,4.02361060958075,4.03584042906275,4.00893482620234,4.02361060958075,464029.743721782,0.0,1.0
2004-09-14,16.5,16.64,16.43,16.53,52200,4.03584042906275,4.07008392361238,4.01871868178794,4.04317832075196,213412.798434159,0.0,1.0
2004-09-15,16.38,16.55,16.3,16.55,73100,4.00648886230593,4.04807024854476,3.98692115113472,4.04807024854476,298859.685163545,0.0,1.0
2004-09-16,16.42,16.53,16.4,16.48,175800,4.01627271789154,4.04317832075196,4.01138079009874,4.03094850126995,718735.056795502,0.0,1.0
2004-09-17,16.52,16.59,16.43,16.45,195100,4.04073235685556,4.05785410413037,4.01871868178794,4.02361060958075,797640.555067135,0.0,1.0
2004-09-20,16.52,16.52,16.4,16.5,80300,4.04073235685556,4.04073235685556,4.01138079009874,4.03584042906275,328295.933223429,0.0,1.0
2004-09-21,16.53,16.57,16.45,16.51,95800,4.04317832075196,4.05296217633757,4.02361060958075,4.03828639295916,391665.633907901,0.0,1.0
2004-09-22,16.45,16.6,16.45,16.58,215500,4.02361060958075,4.06030006802677,4.02361060958075,4.05540814023397,881043.257903472,0.0,1.0
2004-09-23,15.5,15.6,15.31,15.45,90800,4.07252988750878,4.0988042738798,4.02260855340383,4.05939269432327,345583.713042048,1.15,1.0
2004-09-24,15.47,15.56,15.41,15.45,72800,4.06464757159747,4.08829451933139,4.04888293977486,4.05939269432327,277075.928518295,0.0,1.0
2004-09-27,15.26,15.45,15.23,15.4,158300,4.00947136021832,4.05939269432327,4.00158904430701,4.04625550113775,602487.905006127,0.0,1.0
2004-09-28,15.35,15.35,15.19,15.19,191400,4.03311830795224,4.03311830795224,3.9910792897586,3.9910792897586,728466.108769253,0.0,1.0
2004-09-29,15.27,15.42,15.26,15.38,211300,4.01209879885542,4.05151037841196,4.00947136021832,4.04100062386355,804205.270548292,0.0,1.0
2004-09-30,15.35,15.5,15.25,15.27,262900,4.03311830795224,4.07252988750878,4.00684392158122,4.01209879885542,1000594.25284972,0.0,1.0
2004-10-01,15.35,15.4,15.3,15.35,263800,4.03311830795224,4.04625550113775,4.01998111476673,4.03311830795224,1004019.64207591,0.0,1.0
2004-10-04,15.7,15.74,15.35,15.35,120800,4.12507866025083,4.13558841479924,4.03311830795224,4.03311830795224,459763.353914972,0.0,1.0
2004-10-05,15.68,15.78,15.64,15.73,102100,4.11982378297662,4.14609816934765,4.10931402842821,4.13296097616213,388591.37777085,0.0,1.0
2004-10-06,15.8,15.85,15.64,15.69,140000,4.15135304662185,4.16449023980736,4.10931402842821,4.12245122161372,532838.324073643,0.0,1.0
2004-10-07,15.71,15.85,15.7,15.75,376800,4.12770609888793,4.16449023980736,4.12507866025083,4.13821585343634,1434096.28936392,0.0,1.0
2004-10-08,15.46,15.71,15.39,15.71,81200,4.06202013296037,4.12770609888793,4.04362806250065,4.12770609888793,309046.227962713,0.0,1.0
2004-10-11,17.12,17.12,16.01,16.02,515000,4.49817494671937,4.49817494671937,4.206529258001,4.20915669663811,1960083.83498519,0.0,1.0
2004-10-12,16.88,17.0,16.76,17.0,143800,4.43511641942891,4.46664568307414,4.40358715578369,4.46664568307414,547301.078584214,0.0,1.0
2004-10-13,16.59,17.01,16.53,16.97,290100,4.35892069895294,4.46927312171125,4.34315606713033,4.45876336716284,1104117.12724117,0.0,1.0
2004-10-14,16.76,16.8,16.63,16.71,103900,4.40358715578369,4.4140969103321,4.36943045350135,4.39044996259817,395442.156223225,0.0,1.0
2004-10-15,16.86,17.14,16.69,16.75,226500,4.42986154215471,4.50342982399358,4.38519508532397,4.40095971714658,862056.288590573,0.0,1.0
2004-10-18,16.95,17.08,16.8,16.9,144600,4.45350848988863,4.48766519217096,4.4140969103321,4.44037129670312,550345.869007492,0.0,1.0
2004-10-19,16.87,17.07,16.75,16.9,125600,4.43248898079181,4.48503775353386,4.40095971714658,4.44037129670312,478032.09645464,0.0,1.0
2004-10-20,16.92,16.98,16.85,16.91,46600,4.44562617397733,4.46139080579994,4.42723410351761,4.44299873534022,177359.042155941,0.0,1.0
2004-10-21,17.2,17.25,16.82,16.82,781500,4.51919445581619,4.53233164900171,4.4193517876063,4.4193517876063,2974379.64473966,0.0,1.0
2004-10-22,17.45,17.6,17.3,17.3,160800,4.58488042174375,4.62429200130029,4.54546884218722,4.54546884218722,612002.875078871,0.0,1.0
2004-10-25,17.29,17.75,17.1,17.5,182700,4.54284140355012,4.66370358085683,4.49292006944517,4.59801761492927,695354.012916104,0.0,1.0
2004-10-26,17.42,17.49,17.2,17.25,147600,4.57699810583245,4.59539017629216,4.51919445581619,4.53233164900171,561763.833094783,0.0,1.0
2004-10-27,17.65,17.69,17.409,17.48,270500,4.6374291944858,4.64793894903421,4.57410792333163,4.59276273765506,1029519.76187086,0.0,1.0
2004-10-28,18.12,18.3,17.54,17.65,310100,4.76091881042962,4.80821270589746,4.60852736947768,4.6374291944858,1180236.88782312,0.0,1.0
2004-10-29,18.33,18.43,18.1,18.24,290300,4.81609502180877,4.84236940817979,4.75566393315541,4.79244807407485,1104878.32484699,0.0,1.0
2004-11-01,18.54,18.55,18.29,18.49,382500,4.87127123318792,4.87389867182502,4.80558526726036,4.85813404000241,1455790.42112978,0.0,1.0
2004-11-02,18.7,18.75,18.46,18.54,144100,4.91331025138156,4.92644744456707,4.8502517240911,4.87127123318792,548442.874992943,0.0,1.0
2004-11-03,18.6,18.88,18.57,18.8,165200,4.88703586501054,4.9606041468494,4.87915354909923,4.93958463775258,628749.222406898,0.0,1.0
2004-11-04,18.71,18.76,18.51,18.6,168400,4.91593769001866,4.92907488320417,4.86338891727661,4.88703586501054,640928.384100011,0.0,1.0
2004-11-05,18.67,18.79,18.6,18.73,105000,4.90542793547025,4.93695719911548,4.88703586501054,4.92119256729287,399628.743055232,0.0,1.0
2004-11-08,18.69,18.74,18.63,18.65,66500,4.91068281274446,4.92382000592997,4.89491818092184,4.90017305819605,253098.20393498,0.0,1.0
2004-11-09,18.81,18.81,18.65,18.76,167800,4.94221207638969,4.94221207638969,4.90017305819605,4.92907488320417,638644.791282552,0.0,1.0
2004-11-10,18.67,18.91,18.5,18.9,83600,4.90542793547025,4.96848646276071,4.86076147863951,4.96585902412361,318180.599232547,0.0,1.0
2004-11-11,18.74,18.75,18.56,18.65,39400,4.92382000592997,4.92644744456707,4.87652611046212,4.90017305819605,149955.928346439,0.0,1.0
2004-11-12,18.73,18.82,18.72,18.77,77900,4.92119256729287,4.94483951502679,4.91856512865576,4.93170232184128,296486.467466691,0.0,1.0
2004-11-15,18.62,18.73,18.58,18.6,86100,4.89229074228474,4.92119256729287,4.88178098773633,4.88703586501054,327695.56930529,0.0,1.0
2004-11-16,18.65,18.72,18.62,18.62,41800,4.90017305819605,4.91856512865576,4.89229074228474,4.89229074228474,159090.299616273,0.0,1.0
2004-11-17,18.46,19.0,18.46,18.69,265000,4.8502517240911,4.99213341049463,4.8502517240911,4.91068281274446,1008586.82771082,0.0,1.0
2004-11-18,17.85,18.52,17.4,18.5,177400,4.68997796722785,4.86601635591371,4.57174322855824,4.86076147863951,675182.276361888,0.0,1.0
2004-11-19,17.54,18.03,17.21,17.9,117000,4.60852736947768,4.7372718626957,4.5218218944533,4.70311516041336,445300.599404401,0.0,1.0
2004-11-22,17.82,18.02,17.5,17.58,102400,4.68209565131654,4.73464442405859,4.59801761492927,4.61903712402609,389733.174179579,0.0,1.0
2004-11-23,17.93,18.13,17.84,17.9,78900,4.71099747632467,4.76354624906672,4.68735052859075,4.70311516041336,300292.455495789,0.0,1.0
2004-11-24,17.9,18.05,17.73,18.0,70100,4.70311516041336,4.7425267399699,4.65844870358262,4.72938954678439,266799.760839731,0.0,1.0
2004-11-26,18.09,18.12,17.96,17.97,40100,4.75303649451831,4.76091881042962,4.71887979223598,4.72150723087308,152620.119966808,0.0,1.0
2004-11-29,17.95,18.3602,17.81,18.15,181600,4.71625235359888,4.82402988649282,4.67946821267944,4.76880112634092,691167.426084097,0.0,1.0
2004-11-30,18.07,18.09,17.89,17.89,223000,4.74778161724411,4.75303649451831,4.70048772177626,4.70048772177626,848735.330488731,0.0,1.0
2004-12-01,18.25,18.26,18.0,18.0,148500,4.79507551271195,4.79770295134905,4.72938954678439,4.72938954678439,565189.222320971,0.0,1.0
2004-12-02,18.32,18.47,18.24,18.34,200700,4.81346758317167,4.8528791627282,4.79244807407485,4.81872246044587,763861.797439858,0.0,1.0
2004-12-03,18.24,18.33,18.1,18.25,146000,4.79244807407485,4.81609502180877,4.75566393315541,4.79507551271195,555674.252248227,0.0,1.0
2004-12-06,18.36,18.44,18.15,18.19,65800,4.82397733772008,4.8449968468169,4.76880112634092,4.77931088088933,250434.012314612,0.0,1.0
2004-12-07,18.22,18.41,18.2,18.4,100200,4.78719319680064,4.83711453090559,4.78193831952644,4.83448709226849,381360.000515565,0.0,1.0
2004-12-08,18.32,18.36,18.05,18.2,87200,4.81346758317167,4.82397733772008,4.7425267399699,4.78193831952644,331882.156137297,0.0,1.0
2004-12-09,18.09,18.45,18.06,18.4,173900,4.75303649451831,4.847624285454,4.745154178607,4.83448709226849,661861.318260047,0.0,1.0
2004-12-10,18.1,18.19,18.01,18.11,46700,4.75566393315541,4.77931088088933,4.73201698542149,4.75829137179251,177739.640958851,0.0,1.0
2004-12-13,18.1,18.25,18.02,18.14,117900,4.75566393315541,4.79507551271195,4.73464442405859,4.76617368770382,448725.98863059,0.0,1.0
2004-12-14,18.2,18.28,18.11,18.15,129500,4.78193831952644,4.80295782862326,4.75829137179251,4.76880112634092,492875.44976812,0.0,1.0
2004-12-15,18.21,18.37,18.2,18.25,229700,4.78456575816354,4.82660477635718,4.78193831952644,4.79507551271195,874235.450283684,0.0,1.0
2004-12-16,18.8,18.8,18.3,18.3,128200,4.93958463775258,4.93958463775258,4.80821270589746,4.80821270589746,487927.665330294,0.0,1.0
2004-12-17,18.55,18.9,18.42,18.8,105400,4.87389867182502,4.96585902412361,4.83974196954269,4.93958463775258,401151.138266872,0.0,1.0
2004-12-20,18.55,18.9,18.5,18.55,117100,4.87389867182502,4.96585902412361,4.86076147863951,4.87389867182502,445681.198207312,0.0,1.0
2004-12-21,18.79,18.93,18.39,18.45,57100,4.93695719911548,4.97374134003492,4.83185965363138,4.847624285454,217321.916461464,0.0,1.0
2004-12-22,18.79,18.91,18.58,18.63,86900,4.93695719911548,4.96848646276071,4.88178098773633,4.89491818092184,330740.359728569,0.0,1.0
2004-12-23,19.0,19.29,18.82,18.85,78400,4.99213341049463,5.0683291309706,4.94483951502679,4.9527218309381,298389.46148124,0.0,1.0
2004-12-27,18.85,19.18,18.72,19.1,92400,4.9527218309381,5.03942730596248,4.91856512865576,5.01840779686566,351673.293888604,0.0,1.0
2004-12-28,19.02,19.14,18.82,18.85,161100,4.99738828776884,5.02891755141407,4.94483951502679,4.9527218309381,613144.671487599,0.0,1.0
2004-12-29,19.35,19.42,18.99,19.0,111300,5.08409376279322,5.10248583325293,4.98950597185753,4.99213341049463,423606.467638546,0.0,1.0
2004-12-30,19.52,19.56,19.23,19.35,75400,5.12876021962396,5.13926997417237,5.05256449914799,5.08409376279322,286971.497393948,0.0,1.0
2004-12-31,19.94,20.0,19.45,19.5,278600,5.23911264238226,5.25487727420488,5.11036814916424,5.12350534234975,1060348.26490655,0.0,1.0
2005-01-03,19.67,19.9,19.65,19.9,170300,5.1681717991805,5.22860288783385,5.16291692190629,5.22860288783385,648159.761355295,0.0,1.0
2005-01-04,19.11,19.56,19.01,19.5,154600,5.06044681505929,5.17960961290214,5.03396619331644,5.16372123985642,583823.150004865,0.15,1.0
2005-01-05,18.84,19.05,18.53,19.0,239100,4.98894913635359,5.04455844201358,4.90685920895075,5.03131813114216,902924.418927316,0.0,1.0
2005-01-06,19.15,19.15,18.75,18.75,407300,5.07103906375644,5.07103906375644,4.96511657678502,4.96511657678502,1538105.87966999,0.0,1.0
2005-01-07,18.95,19.15,18.9,19.05,39700,5.01807782027073,5.07103906375644,5.0048375093993,5.04455844201358,149920.951197886,0.0,1.0
2005-01-10,18.99,19.15,18.95,18.95,130900,5.02867006896787,5.07103906375644,5.01807782027073,5.01807782027073,494323.740851467,0.0,1.0
2005-01-11,18.96,19.15,18.85,19.05,251100,5.02072588244502,5.07103906375644,4.99159719852788,5.04455844201358,948240.575460681,0.0,1.0
2005-01-12,19.35,19.35,18.99,19.01,799800,5.12400030724214,5.12400030724214,5.02867006896787,5.03396619331644,3020321.83294884,0.0,1.0
2005-01-13,19.61,19.98,19.5,19.55,335300,5.19284992377356,5.29082822422212,5.16372123985642,5.17696155072785,1266208.9404698,0.0,1.0
2005-01-14,19.96,20.05,19.6,19.6,156300,5.28553209987355,5.30936465944212,5.19020186159928,5.19020186159928,590242.938847091,0.0,1.0
2005-01-18,20.92,21.1,20.42,20.46,393600,5.53974606860494,5.58741118774208,5.40734295989068,5.41793520858782,1486369.9342944,0.0,1.0
2005-01-19,20.97,21.15,20.85,21.0,268600,5.55298637947637,5.60065149861351,5.52120963338495,5.56093056599923,1014326.63707184,0.0,1.0
2005-01-20,20.98,21.25,20.8,21.09,107300,5.55563444165065,5.62713212035636,5.50796932251352,5.58476312556779,405201.966335847,0.0,1.0
2005-01-21,20.9,21.2,20.9,21.05,166700,5.53444994425637,5.61389180948493,5.53444994425637,5.57417087687065,629516.941176008,0.0,1.0
2005-01-24,21.16,21.81,21.01,21.01,108300,5.60329956078779,5.77542360211634,5.56357862817351,5.56357862817351,408978.312713627,0.0,1.0
2005-01-25,21.0,21.69,21.0,21.4,107900,5.56093056599923,5.74364685602491,5.56093056599923,5.66685305297064,407467.774162515,0.0,1.0
2005-01-26,21.12,21.23,20.62,20.85,102700,5.59270731209065,5.62183599600779,5.46030420337638,5.52120963338495,387830.772998057,0.0,1.0
2005-01-27,21.19,21.55,21.0,21.09,99700,5.61124374731065,5.70657398558492,5.56093056599923,5.58476312556779,376501.733864715,0.0,1.0
2005-01-28,20.9,21.2,20.89,21.19,95300,5.53444994425637,5.61389180948493,5.53180188208209,5.61124374731065,359885.809802481,0.0,1.0
2005-01-31,22.04,22.05,21.09,21.15,163200,5.8363290321249,5.83897709429919,5.58476312556779,5.60065149861351,616299.728853776,0.0,1.0
2005-02-01,21.98,22.15,21.85,22.14,175400,5.82044065907919,5.86545771604204,5.78601585081348,5.86280965386775,662371.154662698,0.0,1.0
2005-02-02,21.9,22.1,21.8,22.05,70200,5.79925616168491,5.85221740517061,5.77277553994205,5.83897709429919,265099.51572019,0.0,1.0
2005-02-03,21.31,21.8,21.15,21.8,186100,5.64302049340207,5.77277553994205,5.60065149861351,5.77277553994205,702778.06090495,0.0,1.0
2005-02-04,21.97,22.2,21.18,21.25,416100,5.8177925969049,5.87869802691347,5.60859568513636,5.62713212035636,1571337.72779446,0.0,1.0
2005-02-07,23.25,23.7,21.95,22.0,744100,6.15674455521343,6.27590735305627,5.81249647255633,5.82573678342776,2809979.33970646,0.0,1.0
2005-02-08,23.08,23.49,22.83,23.49,187100,6.11172749825058,6.22029804739628,6.04552594389344,6.22029804739628,706554.40728273,0.0,1.0
2005-02-09,23.34,23.58,23.0,23.02,247100,6.180577114782,6.24413060696484,6.09054300085629,6.09583912520486,933135.189949559,0.0,1.0
2005-02-10,23.06,23.34,22.97,23.34,389900,6.10643137390201,6.180577114782,6.08259881433344,6.180577114782,1472397.45269661,0.0,1.0
2005-02-11,23.98,24.0,23.09,23.1,405100,6.35005309393626,6.35534921828483,6.11437556042486,6.11702362259915,1529797.91763888,0.0,1.0
2005-02-14,24.69,24.73,24.0,24.1,386200,6.53806550831052,6.54865775700766,6.35534921828483,6.38182984002768,1458424.97109883,0.0,1.0
2005-02-15,22.03,25.5,22.0,24.69,1593700,5.83368096995062,6.75255854442763,5.82573678342776,6.53806550831052,6018363.22226877,0.0,1.0
2005-02-16,22.86,23.0,21.22,21.97,699500,6.0534701304163,6.09054300085629,5.6191879338335,5.8177925969049,2641554.29125745,0.0,1.0
2005-02-17,22.14,23.05,21.71,23.05,482900,5.86280965386775,6.10378331172772,5.74894298037349,6.10378331172772,1823597.6658302,0.0,1.0
2005-02-18,21.5,22.07,21.12,22.05,278500,5.69333367471349,5.84427321864776,5.59270731209065,5.83897709429919,1051712.46621187,0.0,1.0
2005-02-22,22.3,22.47,21.55,21.6,247900,5.90517864865632,5.95019570561917,5.70657398558492,5.71981429645635,936156.267051784,0.0,1.0
2005-02-23,22.66,22.85,22.05,22.05,1085200,6.00050888693059,6.05082206824201,5.83897709429919,5.83897709429919,4098091.08916739,0.0,1.0
2005-02-24,22.8,22.99,22.55,22.6,256400,6.03758175737059,6.08789493868201,5.97138020301345,5.98462051388488,968255.211262918,0.0,1.0
2005-02-25,22.53,22.89,22.5,22.89,209400,5.96608407866488,6.06141431693916,5.95813989214203,6.06141431693916,790766.931507236,0.0,1.0
2005-02-28,22.09,22.53,21.75,22.53,323400,5.84956934299633,5.96608407866488,5.75953522907063,5.96608407866488,1221270.41857421,0.0,1.0
2005-03-01,21.95,22.22,21.75,22.17,422500,5.81249647255633,5.88399415126204,5.75953522907063,5.87075384039061,1595506.34461226,0.0,1.0
2005-03-02,22.0,22.44,21.74,21.99,154100,5.82573678342776,5.94225151909631,5.75688716689634,5.82308872125347,581934.976815974,0.0,1.0
2005-03-03,22.28,22.46,21.8,22.0,106500,5.89988252430775,5.94754764344489,5.77277553994205,5.82573678342776,402180.889233622,0.0,1.0
2005-03-04,22.65,22.7,22.28,22.28,221600,5.99786082475631,6.01110113562773,5.89988252430775,5.89988252430775,836838.357316157,0.0,1.0
2005-03-07,22.23,22.97,22.13,22.8,67200,5.88664221343632,6.08259881433344,5.86016159169347,6.03758175737059,253770.476586849,0.0,1.0
2005-03-08,22.06,22.35,22.05,22.13,51600,5.84162515647347,5.91841895952775,5.83897709429919,5.86016159169347,194859.473093473,0.0,1.0
2005-03-09,21.99,22.08,21.98,22.0,284700,5.82308872125347,5.84692128082204,5.82044065907919,5.82573678342776,1075125.81375411,0.0,1.0
2005-03-10,21.88,22.1,21.8,21.98,73300,5.79396003733634,5.85221740517061,5.77277553994205,5.82044065907919,276806.18949131,0.0,1.0
2005-03-11,21.89,21.98,21.86,21.88,41400,5.79660809951062,5.82044065907919,5.78866391298777,5.79396003733634,156340.740040112,0.0,1.0
2005-03-14,22.1,22.1,21.85,21.89,218500,5.85221740517061,5.85221740517061,5.78601585081348,5.79660809951062,825131.683545038,0.0,1.0
2005-03-15,21.86,22.31,21.82,22.17,122300,5.78866391298777,5.90782671083061,5.77807166429062,5.87075384039061,461847.162002554,0.0,1.0
2005-03-16,22.24,22.3,21.81,21.87,320300,5.88929027561061,5.90517864865632,5.77542360211634,5.79131197516205,1209563.74480309,0.0,1.0
2005-03-17,22.41,22.5,22.16,22.3,93300,5.93430733257346,5.95813989214203,5.86810577821633,5.90517864865632,352333.11704692,0.0,1.0
2005-03-18,22.48,22.55,22.33,22.45,79000,5.95284376779346,5.97138020301345,5.91312283517918,5.9448995812706,298331.363844659,0.0,1.0
2005-03-21,22.58,22.68,22.33,22.6,59000,5.97932438953631,6.00580501127916,5.91312283517918,5.98462051388488,222804.436289049,0.0,1.0
2005-03-22,22.55,22.7,22.52,22.6,179300,5.97138020301345,6.01110113562773,5.9634360164906,5.98462051388488,677098.905536043,0.0,1.0
2005-03-23,19.93,20.86,19.83,20.51,150700,5.80720034820776,6.078183605801,5.77806236352032,5.97620065939494,517194.313939407,2.0,1.0
2005-03-24,20.4,20.45,19.631,19.8,83800,5.98785585326992,6.00253197055735,5.7621371693893,5.8117424458208,285497.854639644,0.15,1.0
2005-03-28,20.49,20.59,20.274,20.55,87700,6.01427286438729,6.04362509896214,5.95087203770561,6.0318842051322,298784.747636,0.0,1.0
2005-03-29,19.68,20.49,19.63,20.49,109500,5.77651976433098,6.01427286438729,5.76184364704356,6.01427286438729,373055.072589989,0.0,1.0
2005-03-30,20.03,20.18,19.8,19.8,93800,5.87925258534297,5.92328093720525,5.8117424458208,5.8117424458208,319566.811040556,0.0,1.0
2005-03-31,20.44,20.53,20.03,20.03,85400,5.99959674709986,6.02601375821723,5.87925258534297,5.87925258534297,290948.887663791,0.0,1.0
2005-04-01,20.35,20.59,20.31,20.43,39000,5.97317973598249,6.04362509896214,5.96143884215255,5.99666152364238,132868.929963558,0.0,1.0
2005-04-04,20.73,20.95,20.2,20.35,240300,6.08471822736693,6.14929314343161,5.92915138412021,5.97317973598249,818677.022313921,0.0,1.0
2005-04-05,20.25,20.79,20.2,20.72,53900,5.94382750140764,6.10232956811184,5.92915138412021,6.08178300390945,183631.675000917,0.0,1.0
2005-04-06,20.18,20.5,20.16,20.29,53400,5.92328093720525,6.01720808784477,5.91741049029027,5.95556839523758,181928.227180871,0.0,1.0
2005-04-07,20.18,20.41,20.07,20.1,57200,5.92328093720525,5.99079107672741,5.89099347917291,5.89979914954536,194874.430613218,0.0,1.0
2005-04-08,20.47,20.59,20.02,20.02,341100,6.00840241747232,6.04362509896214,5.87631736188548,5.87631736188548,1162092.10283512,0.0,1.0
2005-04-11,20.33,20.44,20.25,20.44,45300,5.96730928906752,5.99959674709986,5.94382750140764,5.99959674709986,154332.372496132,0.0,1.0
2005-04-12,20.1,20.29,19.9,20.25,69500,5.89979914954536,5.95556839523758,5.84109468039566,5.94382750140764,236779.24698634,0.0,1.0
2005-04-13,20.06,20.2,19.88,20.2,240500,5.88805825571542,5.92915138412021,5.83522423348069,5.92915138412021,819358.401441939,0.0,1.0
2005-04-14,19.64,20.06,19.56,19.99,56900,5.76477887050104,5.88805825571542,5.74129708284116,5.86751169151302,193852.361921191,0.0,1.0
2005-04-15,18.8,19.7,18.3,19.7,705300,5.51822010007228,5.78239021124595,5.37145892719802,5.78239021124595,2402883.49495634,0.0,1.0
2005-04-18,18.71,18.92,18.56,18.8,134600,5.49180308895491,5.5534427815621,5.44777473709263,5.51822010007228,458568.153156279,0.0,1.0
2005-04-19,19.14,19.65,18.74,18.74,269600,5.61801769762678,5.76771409395853,5.50060875932737,5.50060875932737,918499.064568593,0.0,1.0
2005-04-20,18.7,19.22,18.6,19.2,76000,5.48886786549743,5.64149948528666,5.45951563092258,5.63562903837169,258924.068646933,0.0,1.0
2005-04-21,18.77,18.95,18.74,18.79,109000,5.50941442969982,5.56224845193456,5.50060875932737,5.51528487661479,371351.624769944,0.0,1.0
2005-04-22,18.44,18.82,18.34,18.74,129300,5.41255205560281,5.52409054698725,5.38319982102796,5.50060875932737,440511.606263795,0.0,1.0
2005-04-25,19.02,19.02,18.5,18.5,108500,5.58279501613695,5.58279501613695,5.43016339634772,5.43016339634772,369648.176949898,0.0,1.0
2005-04-26,19.01,19.01,18.69,18.95,139000,5.57985979267947,5.57985979267947,5.48593264203994,5.56224845193456,473558.49397268,0.0,1.0
2005-04-27,18.8,19.0,18.8,18.96,26900,5.51822010007228,5.57692456922199,5.51822010007228,5.56518367539204,91645.4927184539,0.0,1.0
2005-04-28,18.69,18.85,18.6,18.8,66100,5.48593264203994,5.53289621735971,5.45951563092258,5.51822010007228,225195.80181003,0.0,1.0
2005-04-29,18.89,18.89,18.34,18.84,152100,5.54463711118965,5.54463711118965,5.38319982102796,5.52996099390222,518188.826857875,0.0,1.0
2005-05-02,18.68,18.98,18.61,18.8,58700,5.48299741858246,5.57105412230701,5.46245085438006,5.51822010007228,199984.774073355,0.0,1.0
2005-05-03,18.75,18.85,18.54,18.64,78700,5.50354398278485,5.53289621735971,5.44190429017766,5.47125652475252,268122.686875179,0.0,1.0
2005-05-04,19.25,19.4,18.75,18.75,38400,5.65030515565912,5.69433350752139,5.50354398278485,5.50354398278485,130824.792579503,0.0,1.0
2005-05-05,19.65,19.65,19.13,19.25,128200,5.76771409395853,5.76771409395853,5.61508247416929,5.65030515565912,436764.021059694,0.0,1.0
2005-05-06,18.22,19.5,17.92,19.45,270200,5.34797713953813,5.72368574209625,5.25992043581358,5.70900962480882,920543.201952649,0.0,1.0
2005-05-09,15.58,16.54,15.34,16.0,1897100,4.57307814676203,4.85485959868061,4.50263278378238,4.69635753197641,6463221.71881706,0.0,1.0
2005-05-10,16.4,16.5,15.58,15.58,616800,4.81376647027582,4.84311870485067,4.57307814676203,4.57307814676203,2101373.23080827,0.0,1.0
2005-05-11,17.25,17.29,16.51,16.51,595500,5.06326046416206,5.07500135799201,4.84605392830816,4.84605392830816,2028806.35367432,0.0,1.0
2005-05-12,17.26,17.5,17.25,17.4,270500,5.06619568761955,5.1366410505992,5.06326046416206,5.10728881602434,921565.270644676,0.0,1.0
2005-05-13,17.03,17.32,16.99,17.3,326800,4.99868554809739,5.08380702836446,4.98694465426745,5.07793658144949,1113373.49518181,0.0,1.0
2005-05-16,17.3,17.4,16.94,17.0,330000,5.07793658144949,5.10728881602434,4.97226853698002,4.98987987772493,1124275.5612301,0.0,1.0
2005-05-17,17.19,17.32,17.08,17.26,110300,5.04564912341715,5.08380702836446,5.01336166538482,5.06619568761955,375780.589102062,0.0,1.0
2005-05-18,17.26,17.5,17.18,17.2,142600,5.06619568761955,5.1366410505992,5.04271389995967,5.04858434687464,485823.318277008,0.0,1.0
2005-05-19,17.35,17.44,17.23,17.26,112500,5.09261269873692,5.11902970985428,5.05739001724709,5.06619568761955,383275.759510262,0.0,1.0
2005-05-20,17.36,17.49,17.25,17.34,43200,5.0955479221944,5.13370582714171,5.06326046416206,5.08967747527943,147177.891651941,0.0,1.0
2005-05-23,17.35,17.55,17.25,17.35,53900,5.09261269873692,5.15131716788662,5.06326046416206,5.09261269873692,183631.675000917,0.0,1.0
2005-05-24,17.43,17.52,17.22,17.39,140000,5.1160944863968,5.14251149751417,5.05445479378961,5.10435359256686,476965.389612771,0.0,1.0
2005-05-25,17.59,17.72,17.44,17.52,95300,5.16305806171656,5.20121596666387,5.11902970985428,5.14251149751417,324677.154500694,0.0,1.0
2005-05-26,17.83,17.94,17.76,17.77,173700,5.23350342469621,5.26579088272855,5.21295686049381,5.2158920839513,591777.772683845,0.0,1.0
2005-05-27,18.0,18.01,17.82,17.9,73400,5.28340222347346,5.28633744693095,5.23056820123873,5.25404998889861,250066.139982696,0.0,1.0
2005-05-31,18.3,18.41,17.95,18.04,425100,5.37145892719802,5.40374638523036,5.26872610618603,5.2951431173034,1448271.33660278,0.0,1.0
2005-06-01,18.59,18.6,18.3,18.35,86100,5.45658040746509,5.45951563092258,5.37145892719802,5.38613504448544,293333.714611854,0.0,1.0
2005-06-02,18.6,18.77,18.46,18.48,58100,5.45951563092258,5.50941442969982,5.41842250251778,5.42429294943275,197940.6366893,0.0,1.0
2005-06-03,19.16,19.21,18.63,18.63,829900,5.62388814454175,5.63856426182917,5.46832130129503,5.46832130129503,2827382.69171171,0.0,1.0
2005-06-06,19.16,19.23,19.0,19.16,57200,5.62388814454175,5.64443470874415,5.57692456922199,5.62388814454175,194874.430613218,0.0,1.0
2005-06-07,19.27,19.4,19.15,19.25,64500,5.65617560257409,5.69433350752139,5.62095292108426,5.65030515565912,219744.768785884,0.0,1.0
2005-06-08,19.06,19.39,19.03,19.39,299300,5.5945359099669,5.69139828406391,5.58573023959444,5.69139828406391,1019683.8650793,0.0,1.0
2005-06-09,19.25,19.29,19.05,19.1,204600,5.65030515565912,5.66204604948906,5.59160068650941,5.60627680379684,697050.847962664,0.0,1.0
2005-06-10,19.32,19.38,19.22,19.37,132400,5.67085171986151,5.68846306060642,5.64149948528666,5.68552783714894,451072.982748078,0.0,1.0
2005-06-13,19.2,19.3,19.13,19.28,164500,5.63562903837169,5.66498127294654,5.61508247416929,5.65911082603157,560434.332795006,0.0,1.0
2005-06-14,19.28,19.3,19.11,19.2,114600,5.65911082603157,5.66498127294654,5.60921202725432,5.63562903837169,390430.240354454,0.0,1.0
2005-06-15,19.3,19.35,19.13,19.27,284800,5.66498127294654,5.67965739023397,5.61508247416929,5.65617560257409,970283.878297981,0.0,1.0
2005-06-16,19.52,19.64,19.31,19.34,72400,5.72955618901122,5.76477887050104,5.66791649640403,5.67672216677648,246659.244342604,0.0,1.0
2005-06-17,19.71,19.75,19.5,19.56,128100,5.78532543470344,5.79706632853338,5.72368574209625,5.74129708284116,436423.331495686,0.0,1.0
2005-06-20,19.05,19.78,19.05,19.76,112600,5.59160068650941,5.80587199890584,5.59160068650941,5.80000155199086,383616.449074272,0.0,1.0
2005-06-21,18.39,19.15,18.37,19.06,239900,5.39787593831538,5.62095292108426,5.39200549140041,5.5945359099669,817314.264057885,0.0,1.0
2005-06-22,18.35,18.5,17.71,18.3,874500,5.38613504448544,5.43016339634772,5.19828074320639,5.37145892719802,2979330.23725978,0.0,1.0
2005-06-23,18.51,19.29,18.5,18.85,218300,5.43309861980521,5.66204604948906,5.43016339634772,5.53289621735971,743725.318231914,0.0,1.0
2005-06-24,17.97,18.65,17.97,18.56,117200,5.274596553101,5.47419174821,5.274596553101,5.44777473709263,399288.169018692,0.0,1.0
2005-06-27,17.76,18.02,17.64,17.96,101700,5.21295686049381,5.28927267038843,5.17773417900399,5.27166132964352,346481.286597278,0.0,1.0
2005-06-28,17.82,18.0,17.69,17.8,240100,5.23056820123873,5.28340222347346,5.19241029629142,5.22469775432375,817995.643185902,0.0,1.0
2005-06-29,18.23,18.34,17.96,17.96,104100,5.35091236299562,5.38319982102796,5.27166132964352,5.27166132964352,354657.836133496,0.0,1.0
2005-06-30,17.95,18.27,17.81,18.14,542000,5.31275445804831,5.40746651523914,5.27131793302732,5.36898974200537,1831234.6404908,0.15,1.0
2005-07-01,18.27,18.35,17.95,17.95,134500,5.40746651523914,5.43114452953685,5.31275445804831,5.31275445804831,454429.998424378,0.0,1.0
2005-07-05,18.1,18.4,18.07,18.2,58200,5.35715073485651,5.44594328847292,5.34827147949487,5.38674825272865,196638.11084237,0.0,1.0
2005-07-06,18.12,18.36,17.97,18.3,53400,5.36307023843094,5.43410428132407,5.31867396162274,5.41634577060078,180420.534690422,0.0,1.0
2005-07-07,18.1,18.2,17.8,18.14,27700,5.35715073485651,5.38674825272865,5.26835818124011,5.36898974200537,93588.9290435337,0.0,1.0
2005-07-08,18.0,18.15,17.89,18.1,87000,5.32755321698438,5.37194949379258,5.29499594732503,5.35715073485651,293943.567754058,0.0,1.0
2005-07-11,18.15,18.18,17.75,17.9,275300,5.37194949379258,5.38082874915422,5.25355942230404,5.29795569911224,930145.565548188,0.0,1.0
2005-07-12,18.06,18.17,17.9,18.15,40300,5.34531172770766,5.37786899736701,5.29795569911224,5.37194949379258,136160.066442397,0.0,1.0
2005-07-13,18.06,18.17,17.85,18.0,20700,5.34531172770766,5.37786899736701,5.28315694017618,5.32755321698438,69938.297155276,0.0,1.0
2005-07-14,17.98,18.05,17.8,18.02,45300,5.32163371340995,5.34235197592045,5.26835818124011,5.33347272055881,153053.37493401,0.0,1.0
2005-07-15,17.9,18.05,17.72,18.0,174200,5.29795569911224,5.34235197592045,5.2446801669424,5.32755321698438,588562.867847782,0.0,1.0
2005-07-18,17.84,17.99,17.8,17.81,50200,5.28019718838896,5.32459346519716,5.26835818124011,5.27131793302732,169608.81725579,0.0,1.0
2005-07-19,17.86,18.05,17.8,17.93,47600,5.28611669196339,5.34235197592045,5.26835818124011,5.30683495447388,160824.296840152,0.0,1.0
2005-07-20,17.92,18.04,17.82,17.82,53300,5.30387520268667,5.33939222413323,5.27427768481453,5.27427768481453,180082.66852059,0.0,1.0
2005-07-21,17.81,17.92,17.8,17.87,89100,5.27131793302732,5.30387520268667,5.26835818124011,5.2890764437506,301038.757320536,0.0,1.0
2005-07-22,17.9,17.95,17.8,17.81,45400,5.29795569911224,5.31275445804831,5.26835818124011,5.27131793302732,153391.241103842,0.0,1.0
2005-07-25,17.86,18.09,17.85,17.86,38900,5.28611669196339,5.3541909830693,5.28315694017618,5.28611669196339,131429.940064746,0.0,1.0
2005-07-26,17.81,17.97,17.8,17.86,29800,5.27131793302732,5.31867396162274,5.26835818124011,5.28611669196339,100684.118610011,0.0,1.0
2005-07-27,18.14,18.15,17.81,17.81,99600,5.36898974200537,5.37194949379258,5.27131793302732,5.27131793302732,336514.705152922,0.0,1.0
2005-07-28,18.15,18.16,17.96,18.16,56100,5.37194949379258,5.3749092455798,5.31571420983552,5.3749092455798,189542.921275893,0.0,1.0
2005-07-29,17.81,18.15,17.8,18.01,120900,5.27131793302732,5.37194949379258,5.26835818124011,5.33051296877159,408480.199327192,0.0,1.0
2005-08-01,17.9,17.97,17.8,17.81,26700,5.29795569911224,5.31867396162274,5.26835818124011,5.27131793302732,90210.2673452111,0.0,1.0
2005-08-02,18.15,18.27,18.0,18.0,142600,5.37194949379258,5.40746651523914,5.32755321698438,5.32755321698438,481797.15818079,0.0,1.0
2005-08-03,18.14,18.26,18.05,18.14,208800,5.36898974200537,5.40450676345193,5.34235197592045,5.36898974200537,705464.56260974,0.0,1.0
2005-08-04,18.49,18.49,18.14,18.14,55400,5.47258105455784,5.47258105455784,5.36898974200537,5.36898974200537,187177.858087067,0.0,1.0
2005-08-05,17.95,18.52,17.91,18.52,72900,5.31275445804831,5.48146030991948,5.30091545089946,5.48146030991948,246304.437807711,0.0,1.0
2005-08-08,17.84,18.25,17.78,17.8,32400,5.28019718838896,5.40154701166472,5.26243867766568,5.26835818124011,109468.639025649,0.0,1.0
2005-08-09,17.8,18.2,17.7,17.81,69200,5.26835818124011,5.38674825272865,5.23876066336797,5.27131793302732,233803.389523918,0.0,1.0
2005-08-10,17.11,18.0,16.9,17.81,238800,5.06413530792237,5.32755321698438,5.00198052039089,5.27131793302732,806824.413559416,0.0,1.0
2005-08-11,17.01,17.2,16.9,17.12,235900,5.03453779005024,5.09077307400729,5.00198052039089,5.06709505970959,797026.29463428,0.0,1.0
2005-08-12,17.0,17.13,16.85,16.98,173600,5.03157803826302,5.0700548114968,4.98718176145482,5.0256585346886,586535.670828788,0.0,1.0
2005-08-15,17.04,17.23,16.85,16.9,270300,5.04341704541188,5.09965232936894,4.98718176145482,5.00198052039089,913252.257056574,0.0,1.0
2005-08-16,17.23,17.4,16.95,16.98,291800,5.09965232936894,5.14996810975157,5.01677927932696,5.0256585346886,985893.483570508,0.0,1.0
2005-08-17,17.2,17.36,17.155,17.21,62400,5.09077307400729,5.13812910260271,5.07745419096483,5.09373282579451,210828.489975325,0.0,1.0
2005-08-18,17.22,17.34,17.2,17.28,71900,5.09669257758172,5.13220959902828,5.09077307400729,5.114451088305,242925.776109389,0.0,1.0
2005-08-19,17.31,17.35,17.24,17.25,105300,5.12333034366664,5.1351693508155,5.10261208115615,5.10557183294336,355773.076833361,0.0,1.0
2005-08-22,17.05,17.2,16.88,17.18,130500,5.04637679719909,5.09077307400729,4.99606101681646,5.08485357043287,440915.351631088,0.0,1.0
2005-08-23,17.13,17.21,16.86,17.0,153300,5.0700548114968,5.09373282579451,4.99014151324203,5.03157803826302,517948.838352841,0.0,1.0
2005-08-24,16.95,17.14,16.95,17.04,131400,5.01677927932696,5.07301456328401,5.01677927932696,5.04341704541188,443956.147159578,0.0,1.0
2005-08-25,17.07,17.08,16.9,16.9,111800,5.05229630077352,5.05525605256073,5.00198052039089,5.00198052039089,377734.377872457,0.0,1.0
2005-08-26,17.0,17.1,17.0,17.07,50900,5.03157803826302,5.06117555613516,5.03157803826302,5.05229630077352,171973.880444616,0.0,1.0
2005-08-29,17.01,17.11,16.85,16.95,74000,5.03453779005024,5.06413530792237,4.98718176145482,5.01677927932696,250020.965675866,0.0,1.0
2005-08-30,17.05,17.2,17.0,17.01,50200,5.04637679719909,5.09077307400729,5.03157803826302,5.03453779005024,169608.81725579,0.0,1.0
2005-08-31,17.14,17.2,17.0,17.05,71300,5.07301456328401,5.09077307400729,5.03157803826302,5.04637679719909,240898.579090395,0.0,1.0
2005-09-01,17.03,17.23,17.0,17.04,84600,5.04045729362466,5.09965232936894,5.03157803826302,5.04341704541188,285834.779678085,0.0,1.0
2005-09-02,17.17,17.28,17.02,17.02,98000,5.08189381864566,5.114451088305,5.03749754183745,5.03749754183745,331108.846435606,0.0,1.0
2005-09-06,17.08,17.15,17.0,17.15,86200,5.05525605256073,5.07597431507123,5.03157803826302,5.07597431507123,291240.638395401,0.0,1.0
2005-09-07,17.02,17.1,17.0,17.06,80000,5.03749754183745,5.06117555613516,5.03157803826302,5.0493365489863,270292.935865801,0.0,1.0
2005-09-08,17.05,17.13,17.01,17.01,116600,5.04637679719909,5.0700548114968,5.03453779005024,5.03453779005024,393951.954024405,0.0,1.0
2005-09-09,17.07,17.13,17.03,17.13,79800,5.05229630077352,5.0700548114968,5.04045729362466,5.0700548114968,269617.203526136,0.0,1.0
2005-09-12,17.05,17.14,17.01,17.1,96500,5.04637679719909,5.07301456328401,5.03453779005024,5.06117555613516,326040.853888122,0.0,1.0
2005-09-13,17.06,17.18,17.02,17.04,75600,5.0493365489863,5.08485357043287,5.03749754183745,5.04341704541188,255426.824393182,0.0,1.0
2005-09-14,17.04,17.18,17.02,17.07,64600,5.04341704541188,5.08485357043287,5.03749754183745,5.05229630077352,218261.545711634,0.0,1.0
2005-09-15,17.01,17.17,17.01,17.08,38200,5.03453779005024,5.08189381864566,5.03453779005024,5.05525605256073,129064.87687592,0.0,1.0
2005-09-16,17.12,17.14,17.01,17.07,62700,5.06709505970959,5.07301456328401,5.03453779005024,5.05229630077352,211842.088484821,0.0,1.0
2005-09-19,17.11,17.15,17.01,17.03,76800,5.06413530792237,5.07597431507123,5.03453779005024,5.04045729362466,259481.218431169,0.0,1.0
2005-09-20,17.15,17.16,17.01,17.01,74400,5.07597431507123,5.07893406685844,5.03453779005024,5.03453779005024,251372.430355195,0.0,1.0
2005-09-21,17.21,17.22,17.05,17.15,73100,5.09373282579451,5.09669257758172,5.04637679719909,5.07597431507123,246980.170147376,0.0,1.0
2005-09-22,17.15,17.17,17.1,17.12,67200,5.07597431507123,5.08189381864566,5.06117555613516,5.06709505970959,227046.066127273,0.0,1.0
2005-09-23,17.18,17.29,17.1,17.17,40900,5.08485357043287,5.11741084009222,5.06117555613516,5.08189381864566,138187.263461391,0.0,1.0
2005-09-26,17.16,17.24,17.07,17.12,32400,5.07893406685844,5.10261208115615,5.05229630077352,5.06709505970959,109468.639025649,0.0,1.0
2005-09-27,17.12,17.22,17.05,17.16,39100,5.06709505970959,5.09669257758172,5.04637679719909,5.07893406685844,132105.67240441,0.0,1.0
2005-09-28,17.01,17.15,16.85,17.03,66400,5.03453779005024,5.07597431507123,4.98718176145482,5.04045729362466,224343.136768615,0.0,1.0
2005-09-29,17.0,17.1,16.69,16.98,72800,5.03157803826302,5.06117555613516,4.93982573285941,5.0256585346886,245966.571637879,0.0,1.0
2005-09-30,16.98,17.04,16.72,17.0,40400,5.0700548114968,5.08797019952329,4.99242146338201,5.07602660750563,135302.67926186,0.15,1.0
2005-10-03,16.95,17.15,16.79,16.85,55500,5.06109711748355,5.12081507757186,5.01332274941291,5.0312381374394,185873.73017409,0.0,1.0
2005-10-04,17.85,17.91,16.88,16.98,284200,5.32982793788091,5.3477433259074,5.04019583145265,5.0700548114968,951807.461540112,0.0,1.0
2005-10-05,17.18,17.75,17.05,17.75,71700,5.1297727715851,5.29996895783676,5.09095609752771,5.29996895783676,240128.764927607,0.0,1.0
2005-10-06,17.34,17.4,17.15,17.16,165500,5.17754713965574,5.19546252768223,5.12081507757186,5.12380097557627,554272.114302916,0.0,1.0
2005-10-07,17.4,17.73,17.34,17.34,59100,5.19546252768223,5.29399716182793,5.17754713965574,5.17754713965574,197930.40456376,0.0,1.0
2005-10-10,17.38,17.6,17.28,17.31,83500,5.1894907316734,5.25518048777053,5.15963175162925,5.1685894456425,279647.864315972,0.0,1.0
2005-10-11,17.19,17.47,17.16,17.4,25100,5.13275866958952,5.21636381371314,5.12380097557627,5.19546252768223,84061.8131057593,0.0,1.0
2005-10-12,17.24,17.25,17.15,17.16,37200,5.14768815961159,5.15067405761601,5.12081507757186,5.12380097557627,124585.63535993,0.0,1.0
2005-10-13,17.1,17.28,16.9,17.28,64500,5.10588558754978,5.15963175162925,5.04616762746148,5.15963175162925,216015.416148266,0.0,1.0
2005-10-14,17.06,17.22,17.0,17.0,16300,5.09394199553212,5.14171636360276,5.07602660750563,5.07602660750563,54589.9423754533,0.0,1.0
2005-10-17,16.84,17.22,16.7,17.12,74400,5.02825223943499,5.14171636360276,4.98644966737318,5.11185738355861,249171.27071986,0.0,1.0
2005-10-18,16.69,16.78,16.65,16.72,39100,4.98346376936876,5.0103368514085,4.9715201773511,4.99242146338201,130948.880176701,0.0,1.0
2005-10-19,16.71,16.77,16.52,16.7,113700,4.98943556537759,5.00735095340408,4.93270350329371,4.98644966737318,380789.966140432,0.0,1.0
2005-10-20,16.69,16.85,16.54,16.64,30700,4.98346376936876,5.0312381374394,4.93867529930254,4.96853427934669,102816.639934136,0.0,1.0
2005-10-21,16.46,16.79,16.4,16.79,87800,4.91478811526722,5.01332274941291,4.89687272724072,5.01332274941291,294048.89205919,0.0,1.0
2005-10-24,16.94,16.94,16.42,16.45,26400,5.05811121947914,5.05811121947914,4.90284452324956,4.9118022172628,88415.6121909182,0.0,1.0
2005-10-25,16.95,17.23,16.7801,16.99,27900,5.06109711748355,5.14470226160718,5.01036671038854,5.07304070950121,93439.2265199477,0.0,1.0
2005-10-26,16.71,17.1,16.68,17.05,22600,4.98943556537759,5.10588558754978,4.98047787136435,5.09095609752771,75689.122557377,0.0,1.0
2005-10-27,16.52,16.77,16.51,16.7,15500,4.93270350329371,5.00735095340408,4.92971760528929,4.98644966737318,51910.6813999709,0.0,1.0
2005-10-28,16.82,16.85,16.48,16.48,21300,5.02228044342616,5.0312381374394,4.92075991127605,4.92075991127605,71335.3234722181,0.0,1.0
2005-10-31,17.01,17.05,16.85,16.96,41200,5.07901250551005,5.09095609752771,5.0312381374394,5.06408301548797,137981.940237342,0.0,1.0
2005-11-01,17.1,17.1,16.93,17.02,35700,5.10588558754978,5.10588558754978,5.05512532147472,5.08199840351446,119562.021030901,0.0,1.0
2005-11-02,17.24,17.24,16.95,17.15,62300,5.14768815961159,5.14768815961159,5.06109711748355,5.12081507757186,208647.44846569,0.0,1.0
2005-11-03,17.2,17.25,17.07,17.24,19900,5.13574456759393,5.15067405761601,5.09692789353653,5.14768815961159,66646.616765124,0.0,1.0
2005-11-04,17.34,17.37,17.17,17.23,39900,5.17754713965574,5.18650483366899,5.12678687358069,5.14470226160718,133628.141152183,0.0,1.0
2005-11-07,16.97,17.27,16.8,17.26,34700,5.06706891349238,5.15664585362484,5.01630864741733,5.15365995562042,116212.944811548,0.0,1.0
2005-11-08,16.96,17.05,16.75,17.05,80200,5.06408301548797,5.09095609752771,5.00137915739525,5.09095609752771,268595.912792108,0.0,1.0
2005-11-09,17.15,17.18,16.62,16.66,73000,5.12081507757186,5.1297727715851,4.96256248333786,4.97450607535552,244482.564012766,0.0,1.0
2005-11-10,17.3,17.32,16.9,17.2,111300,5.16560354763808,5.17157534364691,5.04616762746148,5.13574456759393,372752.183213985,0.0,1.0
2005-11-11,17.07,17.24,17.02,17.21,17800,5.09692789353653,5.14768815961159,5.08199840351446,5.13873046559835,59613.5567044828,0.0,1.0
2005-11-14,17.36,17.73,17.25,17.25,43100,5.18351893566457,5.29399716182793,5.15067405761601,5.15067405761601,144345.185054113,0.0,1.0
2005-11-15,17.28,17.36,16.93,17.36,61600,5.15963175162925,5.18351893566457,5.05512532147472,5.18351893566457,206303.095112143,0.0,1.0
2005-11-16,17.28,17.29,17.01,17.28,39900,5.15963175162925,5.16261764963367,5.07901250551005,5.15963175162925,133628.141152183,0.0,1.0
2005-11-17,17.31,17.33,17.1,17.27,90800,5.1685894456425,5.17456124165133,5.10588558754978,5.15664585362484,304096.120717249,0.0,1.0
2005-11-18,17.35,17.35,17.0,17.31,125600,5.18053303766016,5.18053303766016,5.07602660750563,5.1685894456425,420643.973150732,0.0,1.0
2005-11-21,17.56,17.63,17.22,17.36,94500,5.24323689575287,5.26413818178378,5.14171636360276,5.18351893566457,316487.702728855,0.0,1.0
2005-11-22,17.64,17.75,17.5,17.5,42400,5.26712407978819,5.29996895783676,5.22532150772638,5.22532150772638,142000.831700566,0.0,1.0
2005-11-23,17.64,17.69,17.55,17.57,18900,5.26712407978819,5.28205356981027,5.24025099774846,5.24622279375729,63297.5405457711,0.0,1.0
2005-11-25,17.49,17.54,17.3,17.48,7900,5.22233560972197,5.23726509974404,5.16560354763808,5.21934971171755,26457.7021328884,0.0,1.0
2005-11-28,17.26,17.47,17.02,17.2,34100,5.15365995562042,5.21636381371314,5.08199840351446,5.13574456759393,114203.499079936,0.0,1.0
2005-11-29,17.27,17.44,17.23,17.26,33400,5.15664585362484,5.20740611969989,5.14470226160718,5.15365995562042,111859.145726389,0.0,1.0
2005-11-30,17.26,17.45,17.23,17.27,25400,5.15365995562042,5.21039201770431,5.14470226160718,5.15664585362484,85066.5359715653,0.0,1.0
2005-12-01,17.31,17.4,17.2,17.27,22800,5.1685894456425,5.19546252768223,5.13574456759393,5.15664585362484,76358.9378012475,0.0,1.0
2005-12-02,17.48,17.48,17.24,17.37,115200,5.21934971171755,5.21934971171755,5.14768815961159,5.18650483366899,385813.580469462,0.0,1.0
2005-12-05,17.48,17.5,17.1101,17.4,23700,5.21934971171755,5.22532150772638,5.10890134453424,5.19546252768223,79373.1063986653,0.0,1.0
2005-12-06,17.5,17.65,17.47,17.5,81300,5.22532150772638,5.27010997779261,5.21636381371314,5.22532150772638,272279.896633396,0.0,1.0
2005-12-07,17.67,17.68,17.43,17.48,105400,5.27608177380144,5.27906767180585,5.20442022169548,5.21934971171755,352992.633519802,0.0,1.0
2005-12-08,17.68,17.78,17.53,17.59,78700,5.27906767180585,5.30892665185001,5.23427920173963,5.25219458976612,263572.298463078,0.0,1.0
2005-12-09,17.67,17.7,17.35,17.64,34400,5.27608177380144,5.28503946781468,5.18053303766016,5.26712407978819,115208.221945742,0.0,1.0
2005-12-12,17.62,17.77,17.52,17.63,76600,5.26115228377936,5.30594075384559,5.23129330373521,5.26413818178378,256539.238402437,0.0,1.0
2005-12-13,18.15,18.15,17.58,17.6,195300,5.41940487801336,5.41940487801336,5.2492086917617,5.25518048777053,654074.585639634,0.0,1.0
2005-12-14,18.35,18.6,18.0,18.1,112200,5.47912283810166,5.55377028821204,5.37461640794714,5.40447538799129,375766.351811403,0.0,1.0
2005-12-15,18.58,18.65,18.25,18.45,69900,5.54779849220321,5.56869977823412,5.44926385805751,5.50898181814582,234100.427732772,0.0,1.0
2005-12-16,18.8,18.95,18.58,18.69,118000,5.61348824830034,5.65827671836657,5.54779849220321,5.58064337025178,395190.99388365,0.0,1.0
2005-12-19,18.63,18.78,18.5,18.75,100700,5.56272798222529,5.60751645229151,5.52391130816789,5.59855875827827,337251.975288843,0.0,1.0
2005-12-20,18.5,18.66,18.47,18.48,8700,5.52391130816789,5.57168567623853,5.51495361415465,5.51793951215906,29136.9631083708,0.0,1.0
2005-12-21,18.57,18.61,18.4,18.56,71000,5.5448125941988,5.55675618621646,5.49405232812374,5.54182669619438,237784.41157406,0.0,1.0
2005-12-22,18.48,18.56,18.32,18.45,24200,5.51793951215906,5.54182669619438,5.47016514408842,5.50898181814582,81047.6445083417,0.0,1.0
2005-12-23,18.39,18.51,18.27,18.31,17800,5.49106643011933,5.52689720617231,5.45523565406634,5.467179246084,59613.5567044827,0.0,1.0
2005-12-27,18.19,18.53,18.05,18.53,22500,5.43134847003102,5.53286900218114,5.38954589796921,5.53286900218114,75354.2149354417,0.0,1.0
2005-12-28,18.24,18.41,18.12,18.2,28000,5.4462779600531,5.49703822612816,5.41044718400012,5.43433436803544,93774.1341418829,0.0,1.0
2005-12-29,18.36,18.4,18.17,18.2,36100,5.48210873610608,5.49405232812374,5.42537667402219,5.43433436803544,120901.651518642,0.0,1.0
2005-12-30,18.3,18.35,18.25,18.25,31000,5.46419334807959,5.47912283810166,5.44926385805751,5.44926385805751,103821.362799942,0.0,1.0
2006-01-03,18.56,18.61,18.32,18.34,107900,5.54182669619438,5.55675618621646,5.47016514408842,5.47613694009725,361365.324068185,0.0,1.0
2006-01-04,18.59,18.73,18.46,18.47,88000,5.59557286027385,5.63771273119576,5.55644298013208,5.55945297091221,292359.699507145,0.15,1.0
2006-01-05,18.49,18.63,18.42,18.59,58000,5.56547295247249,5.6076128233944,5.54440301701153,5.59557286027385,192691.620129709,0.0,1.0
2006-01-06,18.39,18.56,18.29,18.56,39100,5.53537304467112,5.58654288793344,5.50527313686976,5.58654288793344,129900.730121925,0.0,1.0
2006-01-09,17.65,18.25,17.59,18.25,74300,5.31263372694102,5.49323317374921,5.2945737822602,5.49323317374921,246844.609924783,0.0,1.0
2006-01-10,17.69,17.92,17.55,17.67,55500,5.32467369006156,5.3939034780047,5.28253381913965,5.31865370850129,184385.946848256,0.0,1.0
2006-01-11,18.27,18.35,17.35,17.51,160100,5.49925315530948,5.52333308155058,5.22233400353692,5.2704938560191,531895.316944249,0.0,1.0
2006-01-12,17.57,18.2,17.5,18.2,40000,5.28855380069992,5.47818321984853,5.26748386523897,5.47818321984853,132890.772503248,0.0,1.0
2006-01-13,17.67,17.7,17.53,17.56,24700,5.31865370850129,5.3276836808417,5.27651383757938,5.28554380991979,82060.0520207555,0.0,1.0
2006-01-17,17.61,17.75,17.51,17.75,69000,5.30059376382047,5.34273363474238,5.2704938560191,5.34273363474238,229236.582568102,0.0,1.0
2006-01-18,17.2,17.61,17.11,17.51,58200,5.17718414183487,5.30059376382047,5.15009422481364,5.2704938560191,193356.073992226,0.0,1.0
2006-01-19,17.06,17.14,16.8107,17.0,54900,5.13504427091296,5.15912419715405,5.06000520076416,5.11698432623214,182392.585260708,0.0,1.0
2006-01-20,16.85,17.0,16.76,17.0,69800,5.07183446453009,5.11698432623214,5.04474454750886,5.11698432623214,231894.398018167,0.0,1.0
2006-01-23,17.74,17.74,16.6,16.68,273300,5.33972364396224,5.33972364396224,4.99658469502668,5.02066462126777,907976.203128441,0.0,1.0
2006-01-24,17.69,17.79,17.51,17.75,48700,5.32467369006156,5.35477359786293,5.2704938560191,5.34273363474238,161794.515522704,0.0,1.0
2006-01-25,17.65,17.74,17.5,17.74,34300,5.31263372694102,5.33972364396224,5.26748386523897,5.33972364396224,113953.837421535,0.0,1.0
2006-01-26,18.09,18.09,17.69,17.69,63600,5.44507332126702,5.44507332126702,5.32467369006156,5.32467369006156,211296.328280164,0.0,1.0
2006-01-27,17.95,18.11,17.83,18.05,74900,5.40293345034511,5.4510933028273,5.36681356098347,5.43303335814648,248837.971512332,0.0,1.0
2006-01-30,17.61,17.97,17.5,17.83,37100,5.30059376382047,5.40895343190539,5.26748386523897,5.36681356098347,123256.191496762,0.0,1.0
2006-01-31,17.5,17.6,17.25,17.6,82500,5.26748386523897,5.29758377304033,5.19223409573555,5.29758377304033,274087.218287948,0.0,1.0
2006-02-01,17.57,17.6,17.341,17.4,323400,5.28855380069992,5.29758377304033,5.2196250118348,5.2373839574376,1074421.89568876,0.0,1.0
2006-02-02,17.4,17.58,17.26,17.47,21600,5.2373839574376,5.29156379148006,5.19524408651569,5.25845389289856,71761.0171517538,0.0,1.0
2006-02-03,17.93,18.15,17.02,17.35,87100,5.39691346878484,5.46313326594784,5.12300430779241,5.22233400353692,289369.657125822,0.0,1.0
2006-02-06,18.4,18.61,18.29,18.6,320300,5.53838303545126,5.60159284183413,5.50527313686976,5.59858285105399,1064122.86081976,0.0,1.0
2006-02-07,18.2,18.45,18.11,18.4,34400,5.47818321984853,5.55343298935194,5.4510933028273,5.53838303545126,114286.064352793,0.0,1.0
2006-02-08,17.92,18.28,17.88,18.05,103100,5.3939034780047,5.50226314608962,5.38186351488416,5.43303335814648,342525.966127121,0.0,1.0
2006-02-09,18.0,18.31,17.94,17.99,28600,5.4179834042458,5.51129311843003,5.39992345956498,5.41497341346566,95016.9023398221,0.0,1.0
2006-02-10,18.11,18.24,17.98,17.98,17700,5.4510933028273,5.49022318296907,5.41196342268552,5.41196342268552,58804.1668326871,0.0,1.0
2006-02-13,17.98,18.13,17.9,18.12,12800,5.41196342268552,5.45711328438757,5.38788349644443,5.45410329360743,42525.0472010393,0.0,1.0
2006-02-14,18.03,18.28,17.87,17.87,22300,5.42701337658621,5.50226314608962,5.37885352410402,5.37885352410402,74086.6056705606,0.0,1.0
2006-02-15,18.18,18.29,17.97,18.08,35400,5.47216323828825,5.50527313686976,5.40895343190539,5.44206333048689,117608.333665374,0.0,1.0
2006-02-16,18.05,18.22,18.0,18.02,27400,5.43303335814648,5.4842032014088,5.4179834042458,5.42400338580607,91030.1791647247,0.0,1.0
2006-02-17,17.89,18.05,17.79,18.0,38500,5.38487350566429,5.43303335814648,5.35477359786293,5.4179834042458,127907.368534376,0.0,1.0
2006-02-21,17.78,17.85,17.7,17.7,40300,5.35176360708279,5.37283354254375,5.3276836808417,5.3276836808417,133887.453297022,0.0,1.0
2006-02-22,17.61,17.86,17.42,17.79,49100,5.30059376382047,5.37584353332388,5.24340393899788,5.35477359786293,163123.423247737,0.0,1.0
2006-02-23,18.05,18.15,17.48,17.48,46900,5.43303335814648,5.46313326594784,5.26146388367869,5.26146388367869,155814.430760058,0.0,1.0
2006-02-24,18.17,18.25,18.0,18.08,56500,5.46915324750812,5.49323317374921,5.4179834042458,5.44206333048689,187708.216160837,0.0,1.0
2006-02-27,18.0,18.26,17.91,18.08,26900,5.4179834042458,5.49624316452935,5.39089348722457,5.44206333048689,89369.0445084341,0.0,1.0
2006-02-28,18.09,18.53,18.0,18.0,46300,5.44507332126702,5.57751291559303,5.4179834042458,5.4179834042458,153821.069172509,0.0,1.0
2006-03-01,18.19,18.28,18.09,18.19,62100,5.47517322906839,5.50226314608962,5.44507332126702,5.47517322906839,206312.924311292,0.0,1.0
2006-03-02,17.99,18.14,17.85,18.11,57800,5.41497341346566,5.46012327516771,5.37283354254375,5.4510933028273,192027.166267193,0.0,1.0
2006-03-03,17.94,18.18,17.86,18.0,15500,5.39992345956498,5.47216323828825,5.37584353332388,5.4179834042458,51495.1743450085,0.0,1.0
2006-03-06,17.7,17.99,17.64,17.99,208200,5.3276836808417,5.41497341346566,5.30962373616088,5.41497341346566,691696.470879405,0.0,1.0
2006-03-07,17.55,17.76,17.46,17.65,57900,5.28253381913965,5.34574362552252,5.25544390211842,5.31263372694102,192359.393198451,0.0,1.0
2006-03-08,17.51,17.7,17.3,17.46,54300,5.2704938560191,5.3276836808417,5.20728404963624,5.25544390211842,180399.223673159,0.0,1.0
2006-03-09,17.5,17.84,17.44,17.44,43300,5.26748386523897,5.36982355176361,5.24942392055815,5.24942392055815,143854.261234766,0.0,1.0
2006-03-10,17.68,17.77,17.49,17.55,97500,5.32166369928143,5.34875361630265,5.26447387445883,5.28253381913965,323921.257976666,0.0,1.0
2006-03-13,17.51,17.98,17.5,17.75,174200,5.2704938560191,5.41196342268552,5.26748386523897,5.34273363474238,578739.314251645,0.0,1.0
2006-03-14,17.86,17.93,17.51,17.51,46600,5.37584353332388,5.39691346878484,5.2704938560191,5.2704938560191,154817.749966284,0.0,1.0
2006-03-15,17.98,18.02,17.86,17.89,51900,5.41196342268552,5.42400338580607,5.37584353332388,5.38487350566429,172425.777322964,0.0,1.0
2006-03-16,17.9,18.0,17.85,17.94,52900,5.38788349644443,5.4179834042458,5.37283354254375,5.39992345956498,175748.046635545,0.0,1.0
2006-03-17,17.94,17.99,17.86,17.86,29900,5.39992345956498,5.41497341346566,5.37584353332388,5.37584353332388,99335.8524461777,0.0,1.0
2006-03-20,17.65,17.99,17.56,17.99,83600,5.31263372694102,5.41497341346566,5.28554380991979,5.41497341346566,277741.714531788,0.0,1.0
2006-03-21,17.33,17.84,17.14,17.74,245000,5.21631402197665,5.36982355176361,5.15912419715405,5.33972364396224,813955.981582392,0.0,1.0
2006-03-22,16.14,16.38,15.65,15.65,214100,5.21556152428161,5.29311634248654,5.05722043711321,5.05722043711321,662550.711732994,1.1875,1.0
2006-03-23,16.6,16.74,16.03,16.1,585000,5.3642082591744,5.40944856979394,5.18001556593769,5.20263572124746,1810332.39777581,0.0,1.0
2006-03-24,16.62,16.8,16.56,16.6,72200,5.37067116069147,5.42883727434517,5.35128245614024,5.3642082591744,223429.058323784,0.0,1.0
2006-03-27,16.5,16.73,16.43,16.6,88500,5.33189375158901,5.4062171190354,5.30927359627924,5.3642082591744,273870.798637879,0.0,1.0
2006-03-28,16.57,16.94,16.5,16.57,78000,5.35451390689878,5.47407758496472,5.33189375158901,5.35451390689878,241377.653036775,0.0,1.0
2006-03-29,16.63,16.88,16.25,16.54,100100,5.37390261145001,5.45468888041348,5.25110748262554,5.34481955462316,309767.988063861,0.0,1.0
2006-03-30,16.86,17.0,16.64,16.64,45300,5.4482259788964,5.49346628951595,5.37713406220855,5.37713406220855,140184.71387905,0.0,1.0
2006-03-31,17.01,17.15,16.8,16.8,39000,5.49669774027449,5.54193805089403,5.42883727434517,5.42883727434517,120688.826518387,0.0,1.0
2006-04-03,17.3,17.43,17.15,17.15,114300,5.59040981227211,5.63241867213312,5.54193805089403,5.54193805089403,353711.099257736,0.0,1.0
2006-04-04,17.31,17.41,17.25,17.36,43800,5.59364126303065,5.62595577061604,5.57425255847942,5.60979851682334,135542.835936035,0.0,1.0
2006-04-05,17.32,17.44,17.28,17.37,30700,5.59687271378919,5.63565012289166,5.58394691075504,5.61302996758188,95003.7685670383,0.0,1.0
2006-04-06,17.25,17.44,17.25,17.4,35700,5.57425255847942,5.63565012289166,5.57425255847942,5.6227243198575,110476.695043755,0.0,1.0
2006-04-07,17.28,17.35,17.2,17.21,45900,5.58394691075504,5.60656706606481,5.55809530468672,5.56132675544526,142041.465056256,0.0,1.0
2006-04-10,17.03,17.39,17.01,17.23,41000,5.50316064179157,5.61949286909896,5.49669774027449,5.56778965696234,126877.997109074,0.0,1.0
2006-04-11,16.84,17.03,16.5,17.03,87300,5.44176307737933,5.50316064179157,5.33189375158901,5.50316064179157,270157.296283467,0.0,1.0
2006-04-12,17.01,17.1,16.78,16.78,54000,5.49669774027449,5.52578079710134,5.4223743728281,5.4223743728281,167107.605948536,0.0,1.0
2006-04-13,17.06,17.1,16.9,17.0,38000,5.51285499406718,5.52578079710134,5.46115178193056,5.49346628951595,117594.241223044,0.0,1.0
2006-04-17,16.9,17.24,16.9,17.09,36500,5.46115178193056,5.57102110772088,5.46115178193056,5.5225493463428,112952.363280029,0.0,1.0
2006-04-18,17.17,17.28,17.0,17.0,50900,5.54840095241111,5.58394691075504,5.49346628951595,5.49346628951595,157514.391532972,0.0,1.0
2006-04-19,17.05,17.27,17.0,17.15,102000,5.50962354330864,5.5807154599965,5.49346628951595,5.54193805089403,315647.700125014,0.0,1.0
2006-04-20,16.99,17.01,16.75,17.0,29700,5.49023483875741,5.49669774027449,5.41268002055248,5.49346628951595,91909.183271695,0.0,1.0
2006-04-21,16.7,17.03,16.68,17.0,34400,5.39652276675978,5.50316064179157,5.39005986524271,5.49346628951595,106453.734159809,0.0,1.0
2006-04-24,16.68,16.7,16.5,16.61,20100,5.39005986524271,5.39652276675978,5.33189375158901,5.36743970993294,62201.1644363997,0.0,1.0
2006-04-25,16.39,16.63,16.32,16.6,40500,5.29634779324508,5.37390261145001,5.27372763793531,5.3642082591744,125330.704461402,0.0,1.0
2006-04-26,16.68,16.72,16.35,16.4,43600,5.39005986524271,5.40298566827686,5.28342199021093,5.29957924400362,134923.918876966,0.0,1.0
2006-04-27,16.64,16.83,16.5,16.51,46300,5.37713406220855,5.43853162662079,5.33189375158901,5.33512520234755,143279.299174393,0.0,1.0
2006-04-28,16.84,16.84,16.61,16.8,32000,5.44176307737933,5.44176307737933,5.36743970993294,5.42883727434517,99026.7294509845,0.0,1.0
2006-05-01,16.35,16.8,16.23,16.8,95900,5.28342199021093,5.42883727434517,5.24464458110846,5.42883727434517,296770.729823419,0.0,1.0
2006-05-02,16.6,16.81,16.25,16.26,87500,5.3642082591744,5.43206872510371,5.25110748262554,5.25433893338408,270776.213342536,0.0,1.0
2006-05-03,16.4,16.84,16.3,16.8,60000,5.29957924400362,5.44176307737933,5.26726473641823,5.42883727434517,185675.117720596,0.0,1.0
2006-05-04,16.59,16.7,16.35,16.35,31500,5.36097680841586,5.39652276675978,5.28342199021093,5.28342199021093,97479.4368033129,0.0,1.0
2006-05-05,16.44,16.55,16.25,16.55,36500,5.31250504703778,5.3480510053817,5.25110748262554,5.3480510053817,112952.363280029,0.0,1.0
2006-05-08,16.47,16.54,16.39,16.44,17600,5.32219939931339,5.34481955462316,5.29634779324508,5.31250504703778,54464.7011980415,0.0,1.0
2006-05-09,16.36,16.47,16.25,16.47,73300,5.28665344096947,5.32219939931339,5.25110748262554,5.32219939931339,226833.102148661,0.0,1.0
2006-05-10,16.59,16.75,16.31,16.36,96800,5.36097680841586,5.41268002055248,5.27049618717677,5.28665344096947,299555.856589228,0.0,1.0
2006-05-11,16.63,16.97,16.5601,16.7,129200,5.37390261145001,5.48377193724033,5.35131477064783,5.39652276675978,399820.42015835,0.0,1.0
2006-05-12,16.75,16.81,16.3,16.63,126300,5.41268002055248,5.43206872510371,5.26726473641823,5.37390261145001,390846.122801855,0.0,1.0
2006-05-15,16.42,16.75,16.4,16.75,28500,5.3060421455207,5.41268002055248,5.29957924400362,5.41268002055248,88195.6809172831,0.0,1.0
2006-05-16,16.57,16.58,16.25,16.35,43600,5.35451390689878,5.35774535765732,5.25110748262554,5.28342199021093,134923.918876967,0.0,1.0
2006-05-17,16.4,16.48,16.21,16.48,168400,5.29957924400362,5.32543085007193,5.23818167959138,5.32543085007193,521128.163735806,0.0,1.0
2006-05-18,16.46,16.58,16.33,16.33,121700,5.31896794855485,5.35774535765732,5.27695908869385,5.27695908869385,376611.030443276,0.0,1.0
2006-05-19,16.84,16.88,16.26,16.4,37300,5.44176307737933,5.45468888041348,5.25433893338408,5.29957924400362,115428.031516304,0.0,1.0
2006-05-22,16.6,16.8,16.41,16.73,36200,5.3642082591744,5.42883727434517,5.30281069476216,5.4062171190354,112023.987691426,0.0,1.0
2006-05-23,16.4,16.78,16.35,16.55,119900,5.29957924400362,5.4223743728281,5.28342199021093,5.3480510053817,371040.776911658,0.0,1.0
2006-05-24,16.3,16.6,16.26,16.31,52700,5.26726473641823,5.3642082591744,5.25433893338408,5.27049618717677,163084.64506459,0.0,1.0
2006-05-25,16.4,16.44,16.1,16.24,75700,5.29957924400362,5.31250504703778,5.20263572124746,5.247876031867,234260.106857485,0.0,1.0
2006-05-26,16.46,16.95,16.3,16.3,140400,5.31896794855485,5.47730903572325,5.26726473641823,5.26726473641823,434479.775466195,0.0,1.0
2006-05-30,16.82,16.89,16.4,16.46,87800,5.43530017586225,5.45792033117202,5.29957924400362,5.31896794855485,271704.588931139,0.0,1.0
2006-05-31,16.66,17.04,16.66,16.75,35900,5.38359696372563,5.5063920925501,5.38359696372563,5.41268002055248,111095.612102823,0.0,1.0
2006-06-01,17.01,17.09,16.7,17.09,22200,5.49669774027449,5.5225493463428,5.39652276675978,5.5225493463428,68699.7935566205,0.0,1.0
2006-06-02,17.08,17.08,16.98,17.01,30900,5.51931789558426,5.51931789558426,5.48700338799887,5.49669774027449,95622.685626107,0.0,1.0
2006-06-05,16.72,17.08,16.72,17.08,33100,5.40298566827686,5.51931789558426,5.40298566827686,5.51931789558426,102430.773275862,0.0,1.0
2006-06-06,16.35,16.6,16.18,16.6,71200,5.28342199021093,5.3642082591744,5.22848732731577,5.3642082591744,220334.473028441,0.0,1.0
2006-06-07,16.53,16.6,16.25,16.25,27900,5.34158810386463,5.3642082591744,5.25110748262554,5.25110748262554,86338.9297400771,0.0,1.0
2006-06-08,16.32,16.8,16.26,16.8,80900,5.27372763793531,5.42883727434517,5.25433893338408,5.42883727434517,250351.95039327,0.0,1.0
2006-06-09,16.41,16.46,16.22,16.22,29500,5.30281069476216,5.31896794855485,5.24141313034992,5.24141313034992,91290.2662126264,0.0,1.0
2006-06-12,16.15,16.45,16.12,16.25,48600,5.21879297504015,5.31573649779631,5.20909862276454,5.25110748262554,150396.845353683,0.0,1.0
2006-06-13,16.1,16.32,16.1,16.12,72400,5.20263572124746,5.27372763793531,5.20263572124746,5.20909862276454,224047.975382853,0.0,1.0
2006-06-14,14.8,16.11,14.28,16.1,460900,4.78254712263741,5.205867172006,4.6145116831934,5.20263572124746,1426294.36262371,0.0,1.0
2006-06-15,15.79,15.93,14.79,15.05,1292500,5.10246074773275,5.1477010583523,4.77931567187887,4.86333339160088,3999751.49423118,0.0,1.0
2006-06-16,15.78,15.81,15.67,15.8,194400,5.09922929697422,5.10892364924983,5.06368333863029,5.10569219849129,601587.381414731,0.0,1.0
2006-06-19,15.88,16.09,15.67,15.8,156300,5.1315438045596,5.19940427048892,5.06368333863029,5.10569219849129,483683.681662153,0.0,1.0
2006-06-20,15.79,16.0,15.76,16.0,107100,5.10246074773275,5.17032121366207,5.09276639545714,5.17032121366207,331430.085131264,0.0,1.0
2006-06-21,15.79,15.83,15.67,15.71,111000,5.10246074773275,5.11538655076691,5.06368333863029,5.07660914166444,343498.967783103,0.0,1.0
2006-06-22,15.84,15.85,15.71,15.79,76900,5.11861800152545,5.12184945228399,5.07660914166444,5.10246074773275,237973.609211897,0.0,1.0
2006-06-23,15.53,15.7,15.45,15.64,93300,5.01844302801075,5.0733776909059,4.99259142194243,5.05398898635467,288724.808055527,0.0,1.0
2006-06-26,15.79,15.84,15.42,15.42,58400,5.10246074773275,5.11861800152545,4.98289706966682,4.98289706966682,180723.781248047,0.0,1.0
2006-06-27,15.45,15.8,15.45,15.79,51700,4.99259142194243,5.10569219849129,4.99259142194243,5.10246074773275,159990.059769247,0.0,1.0
2006-06-28,15.6,15.618,15.26,15.35,521600,5.04106318332052,5.04687979468589,4.9311938575302,4.96027691435705,1614135.69005105,0.0,1.0
2006-06-29,15.98,16.02,15.5,15.5,214100,5.16385831214499,5.17678411517915,5.00874867573513,5.00874867573513,662550.711732994,0.0,1.0
2006-06-30,15.63,15.98,15.52,15.98,88100,5.05075753559613,5.16385831214499,5.01521157725221,5.16385831214499,272632.964519742,0.0,1.0
2006-07-03,15.73,15.944,15.63,15.63,88000,5.08307204318152,5.15222508941425,5.05075753559613,5.05075753559613,272323.505990208,0.0,1.0
2006-07-05,16.34,16.36,15.7,15.8,155500,5.34078024117499,5.34731730389369,5.1315942341767,5.16427954777019,475748.839169799,0.1875,1.0
2006-07-06,16.27,16.53,16.2,16.34,124200,5.31790052165955,5.40288233700261,5.29502080214411,5.34078024117499,379987.175722759,0.0,1.0
2006-07-07,16.0,16.31,15.97,16.14,61300,5.22965017495715,5.33097464709695,5.21984458087911,5.27540961398803,187546.005409059,0.0,1.0
2006-07-10,16.14,16.17,16.01,16.01,34700,5.27540961398803,5.28521520806607,5.2329187063165,5.2329187063165,106163.888869402,0.0,1.0
2006-07-11,16.09,16.12,15.9,16.04,52600,5.25906695719128,5.26887255126933,5.19696486136367,5.24272430039454,160928.546240074,0.0,1.0
2006-07-12,16.22,16.26,16.15,16.15,27100,5.30155786486281,5.3146319903002,5.27867814534737,5.27867814534737,82911.8555723573,0.0,1.0
2006-07-13,15.73,16.35,15.71,16.3,89600,5.14139982825475,5.34404877253434,5.13486276553605,5.3277061157376,274129.234659897,0.0,1.0
2006-07-14,15.77,15.89,15.73,15.73,54200,5.15447395369214,5.19369633000432,5.14139982825475,5.14139982825475,165823.711144715,0.0,1.0
2006-07-17,15.75,15.92,15.5,15.9,91200,5.14793689097344,5.20350192408236,5.06622360698974,5.19696486136367,279024.399564538,0.0,1.0
2006-07-18,15.9,15.9652,15.72,15.74,28500,5.19696486136367,5.21827568582662,5.1381312968954,5.1446683596141,87195.1248639181,0.0,1.0
2006-07-19,16.06,16.19,15.91,15.99,27100,5.24926136311324,5.29175227078477,5.20023339272302,5.2263816435978,82911.8555723572,0.0,1.0
2006-07-20,15.8,16.0,15.67,16.0,24400,5.16427954777019,5.22965017495715,5.12178864009866,5.22965017495715,74651.2647957755,0.0,1.0
2006-07-21,15.55,15.79,15.38,15.79,36800,5.08256626378648,5.16101101641084,5.02700123067756,5.16101101641084,112588.792806743,0.0,1.0
2006-07-24,16.09,16.12,15.65,15.65,23600,5.25906695719128,5.26887255126933,5.11525157737996,5.11525157737996,72203.6823434551,0.0,1.0
2006-07-25,16.28,16.46,16.02,16.2,27500,5.3211690530189,5.38000261748717,5.23618723767585,5.29502080214411,84135.6467985175,0.0,1.0
2006-07-26,16.36,16.44,16.34,16.35,12900,5.34731730389369,5.37346555476847,5.34078024117499,5.34404877253434,39467.2670436682,0.0,1.0
2006-07-27,16.45,16.47,16.35,16.45,20400,5.37673408612782,5.38327114884652,5.34404877253434,5.37673408612782,62413.352534173,0.0,1.0
2006-07-28,16.42,16.69,16.42,16.47,18600,5.36692849204978,5.45517883875218,5.36692849204978,5.38327114884652,56906.2920164518,0.0,1.0
2006-07-31,16.4,16.55,16.33,16.52,16000,5.36039142933108,5.4094193997213,5.33751170981564,5.39961380564326,48951.6490464102,0.0,1.0
2006-08-01,16.5,16.55,15.97,16.25,32000,5.39307674292456,5.4094193997213,5.21984458087911,5.31136345894086,97903.2980928204,0.0,1.0
2006-08-02,16.36,16.4,16.28,16.4,14000,5.34731730389369,5.36039142933108,5.3211690530189,5.36039142933108,42832.6929156089,0.0,1.0
2006-08-03,16.4,16.54,16.24,16.39,17900,5.36039142933108,5.40615086836195,5.30809492758151,5.35712289797173,54764.6573706714,0.0,1.0
2006-08-04,16.61,16.65,16.47,16.5,11100,5.42903058787739,5.44210471331478,5.38327114884652,5.39307674292456,33960.2065259471,0.0,1.0
2006-08-07,16.47,16.61,16.35,16.61,10900,5.38327114884652,5.42903058787739,5.34404877253434,5.42903058787739,33348.3109128669,0.0,1.0
2006-08-08,16.4,16.55,16.27,16.47,12600,5.36039142933108,5.4094193997213,5.31790052165955,5.38327114884652,38549.423624048,0.0,1.0
2006-08-09,16.31,16.53,16.25,16.25,14200,5.33097464709695,5.40288233700261,5.31136345894086,5.31136345894086,43444.588528689,0.0,1.0
2006-08-10,16.22,16.46,16.15,16.31,23300,5.30155786486281,5.38000261748717,5.27867814534737,5.33097464709695,71285.8389238348,0.0,1.0
2006-08-11,16.19,16.39,16.1,16.31,9900,5.29175227078477,5.35712289797173,5.26233548855063,5.33097464709695,30288.8328474663,0.0,1.0
2006-08-14,16.32,16.53,16.21,16.21,11900,5.33424317845629,5.40288233700261,5.29828933350346,5.29828933350346,36407.7889782676,0.0,1.0
2006-08-15,16.47,16.5,16.32,16.35,83400,5.38327114884652,5.39307674292456,5.33424317845629,5.34404877253434,255160.470654413,0.0,1.0
2006-08-16,16.66,16.9,16.4,16.48,135300,5.44537324467413,5.52381799729849,5.36039142933108,5.38653968020586,413947.382248706,0.0,1.0
2006-08-17,16.29,16.71,16.25,16.71,13000,5.32443758437825,5.46171590147087,5.31136345894086,5.46171590147087,39773.2148502083,0.0,1.0
2006-08-18,16.59,16.69,16.25,16.25,23500,5.4224935251587,5.45517883875218,5.31136345894086,5.31136345894086,71897.7345369149,0.0,1.0
2006-08-21,16.54,16.58,16.4,16.5,12500,5.40615086836195,5.41922499379935,5.36039142933108,5.39307674292456,38243.475817508,0.0,1.0
2006-08-22,16.66,16.84,16.58,16.61,18000,5.44537324467413,5.5042068091424,5.41922499379935,5.42903058787739,55070.6051772115,0.0,1.0
2006-08-23,16.31,16.65,16.25,16.58,13300,5.33097464709695,5.44210471331478,5.31136345894086,5.41922499379935,40691.0582698284,0.0,1.0
2006-08-24,16.37,16.38,16.21,16.21,10600,5.35058583525304,5.35385436661238,5.29828933350346,5.29828933350346,32430.4674932467,0.0,1.0
2006-08-25,16.31,16.5,16.27,16.5,9200,5.33097464709695,5.39307674292456,5.31790052165955,5.39307674292456,28147.1982016858,0.0,1.0
2006-08-28,16.38,16.56,16.32,16.33,16100,5.35385436661238,5.41268793108065,5.33424317845629,5.33751170981564,49257.5968529503,0.0,1.0
2006-08-29,16.47,16.52,16.35,16.38,5000,5.38327114884652,5.39961380564326,5.34404877253434,5.35385436661238,15297.3903270032,0.0,1.0
2006-08-30,16.4,16.5,16.24,16.37,18300,5.36039142933108,5.39307674292456,5.30809492758151,5.35058583525304,55988.4485968316,0.0,1.0
2006-08-31,16.46,16.5,16.25,16.4,9800,5.38000261748717,5.39307674292456,5.31136345894086,5.36039142933108,29982.8850409262,0.0,1.0
2006-09-01,16.56,16.6,16.3901,16.56,22800,5.41268793108065,5.42576205651804,5.35715558328532,5.41268793108065,69756.0998911345,0.0,1.0
2006-09-05,16.78,16.85,16.51,16.51,22200,5.48459562098631,5.50747534050175,5.39634527428391,5.39634527428391,67920.4130518941,0.0,1.0
2006-09-06,16.61,16.85,16.48,16.62,53200,5.42903058787739,5.50747534050175,5.38653968020586,5.43229911923674,162764.233079314,0.0,1.0
2006-09-07,16.32,16.54,16.2,16.54,30500,5.33424317845629,5.40615086836195,5.29502080214411,5.40615086836195,93314.0809947195,0.0,1.0
2006-09-08,16.43,16.58,16.3,16.32,51600,5.37019702340912,5.41922499379935,5.3277061157376,5.33424317845629,157869.068174673,0.0,1.0
2006-09-11,16.07,16.3,16.0,16.3,30600,5.25252989447259,5.3277061157376,5.22965017495715,5.3277061157376,93620.0288012594,0.0,1.0
2006-09-12,16.2,16.3287,16.05,16.05,19900,5.29502080214411,5.33708680073893,5.24599283175389,5.24599283175389,60883.6135014727,0.0,1.0
2006-09-13,16.25,16.45,16.1,16.1,24700,5.31136345894086,5.37673408612782,5.26233548855063,5.26233548855063,75569.1082153957,0.0,1.0
2006-09-14,16.29,16.36,16.21,16.27,114100,5.32443758437825,5.34731730389369,5.29828933350346,5.31790052165955,349086.447262212,0.0,1.0
2006-09-15,16.15,16.3,16.06,16.25,17400,5.27867814534737,5.3277061157376,5.24926136311324,5.31136345894086,53234.9183379711,0.0,1.0
2006-09-18,16.2,16.28,16.09,16.28,14900,5.29502080214411,5.3211690530189,5.25906695719128,5.3211690530189,45586.2231744695,0.0,1.0
2006-09-19,16.16,16.2,16.07,16.1,76100,5.28194667670672,5.29502080214411,5.25252989447259,5.26233548855063,232826.280776988,0.0,1.0
2006-09-20,15.9799,16.29,15.88,16.18,48600,5.22308042692486,5.32443758437825,5.19042779864497,5.28848373942542,148690.633978471,0.0,1.0
2006-09-21,15.94,15.98,15.81,15.97,16200,5.21003898680106,5.22311311223845,5.16754807912953,5.21984458087911,49563.5446594903,0.0,1.0
2006-09-22,15.81,15.96,15.75,15.82,47400,5.16754807912953,5.21657604951976,5.14793689097344,5.17081661048888,145019.26029999,0.0,1.0
2006-09-25,15.7,15.85,15.65,15.75,29200,5.1315942341767,5.18062220456693,5.11525157737996,5.14793689097344,89336.7595096986,0.0,1.0
2006-09-26,15.69,15.8,15.65,15.66,21900,5.12832570281736,5.16427954777019,5.11525157737996,5.11852010873931,67002.5696322739,0.0,1.0
2006-09-27,15.69,15.95,15.58,15.66,50700,5.12832570281736,5.21330751816041,5.09237185786453,5.11852010873931,155115.537915812,0.0,1.0
2006-09-28,15.75,15.9,15.65,15.7,74100,5.14793689097344,5.19696486136367,5.11525157737996,5.1315942341767,226707.324646187,0.0,1.0
2006-09-29,15.62,15.81,15.61,15.8,17900,5.10544598330192,5.16754807912953,5.10217745194257,5.16427954777019,54764.6573706714,0.0,1.0
2006-10-02,15.51,15.64,15.25,15.62,63300,5.06949213834909,5.11198304602061,4.98451032300603,5.10544598330192,193664.96153986,0.0,1.0
2006-10-03,15.21,15.51,15.2,15.47,51100,4.97143619756864,5.06949213834909,4.96816766620929,5.05641801291169,156339.329141973,0.0,1.0
2006-10-04,15.22,15.36,15.18,15.3,131000,5.03598969191577,5.08231285596756,5.02275450218669,5.06246007137393,395914.233740522,0.1875,1.0
2006-10-05,15.12,15.21,15.1,15.1,204800,5.00290171759306,5.0326808944835,4.99628412272852,4.99628412272852,618955.992901214,0.0,1.0
2006-10-06,15.3,15.45,15.0501,15.12,198600,5.06246007137393,5.11209203285799,4.97977322354149,5.00290171759306,600218.067334868,0.0,1.0
2006-10-09,15.29,15.51,15.24,15.45,146500,5.05915127394166,5.13194481745161,5.04260728678031,5.11209203285799,442759.047656386,0.0,1.0
2006-10-10,15.19,15.5,15.08,15.35,41500,5.02606329961896,5.12863602001934,4.98966652786398,5.07900405853529,125423.21145215,0.0,1.0
2006-10-11,15.18,15.34,15.17,15.26,19700,5.02275450218669,5.07569526110302,5.01944570475442,5.04922488164485,59538.2473640327,0.0,1.0
2006-10-12,15.22,15.35,15.17,15.17,46000,5.03598969191577,5.07900405853529,5.01944570475442,5.01944570475442,139023.318718046,0.0,1.0
2006-10-13,15.29,15.32,15.17,15.18,256000,5.05915127394166,5.06907766623848,5.01944570475442,5.02275450218669,773694.991126517,0.0,1.0
2006-10-16,15.37,15.4,15.25,15.3,19200,5.08562165339983,5.09554804569664,5.04591608421258,5.06246007137393,58027.1243344887,0.0,1.0
2006-10-17,15.24,15.5,15.2,15.5,32100,5.04260728678031,5.12863602001934,5.02937209705123,5.12863602001934,97014.0984967234,0.0,1.0
2006-10-18,15.2,15.5,15.2,15.2,36000,5.02937209705123,5.12863602001934,5.02937209705123,5.02937209705123,108800.858127166,0.0,1.0
2006-10-19,15.31,15.39,15.21,15.21,23600,5.0657688688062,5.09223924826437,5.0326808944835,5.0326808944835,71325.0069944758,0.0,1.0
2006-10-20,15.45,15.48,15.17,15.25,231500,5.11209203285799,5.1220184251548,5.01944570475442,5.04591608421258,699649.962678862,0.0,1.0
2006-10-23,15.48,15.55,15.2,15.55,99900,5.1220184251548,5.1451800071807,5.02937209705123,5.1451800071807,301922.381302887,0.0,1.0
2006-10-24,15.39,15.55,15.29,15.29,41800,5.09223924826437,5.1451800071807,5.05915127394166,5.05915127394166,126329.885269876,0.0,1.0
2006-10-25,15.5,15.66,15.39,15.39,39600,5.12863602001934,5.18157677893567,5.09223924826437,5.09223924826437,119680.943939883,0.0,1.0
2006-10-26,16.04,16.1,15.46,15.46,120500,5.30731108136195,5.32716386595558,5.11540083029026,5.11540083029026,364180.650120099,0.0,1.0
2006-10-27,16.26,16.54,16.05,16.05,65400,5.38010462487191,5.47275095297548,5.31061987879422,5.31061987879422,197654.892264352,0.0,1.0
2006-10-30,16.18,16.42,16.16,16.4,18100,5.35363424541374,5.43304538378823,5.3470166505492,5.42642778892369,54702.653669492,0.0,1.0
2006-10-31,16.34,16.53,16.0801,16.0801,17500,5.40657500433007,5.46944215554321,5.32057935906536,5.32057935906536,52889.3060340392,0.0,1.0
2006-11-01,16.48,16.6,16.35,16.38,95000,5.45289816838186,5.4926037375691,5.40988380176234,5.41981019405915,287113.375613356,0.0,1.0
2006-11-02,16.04,16.34,15.9,16.33,50700,5.30731108136195,5.40657500433007,5.26098791731017,5.4032662068978,153227.875195759,0.0,1.0
2006-11-03,16.42,16.42,16.1,16.1,41300,5.43304538378823,5.43304538378823,5.32716386595558,5.32716386595558,124818.762240333,0.0,1.0
2006-11-06,16.74,16.81,16.42,16.5,25100,5.53892690162089,5.56208848364678,5.43304538378823,5.4595157632464,75858.3760831077,0.0,1.0
2006-11-07,16.63,16.74,16.54,16.54,24000,5.50253012986592,5.53892690162089,5.47275095297548,5.47275095297548,72533.9054181109,0.0,1.0
2006-11-08,16.12,16.5,15.89,16.5,75200,5.33378146082012,5.4595157632464,5.2576791198779,5.4595157632464,227272.903643414,0.0,1.0
2006-11-09,16.38,16.5,16.0,16.0,24900,5.41981019405915,5.4595157632464,5.29407589163287,5.29407589163287,75253.9268712901,0.0,1.0
2006-11-10,16.61,16.7,16.33,16.33,26200,5.49591253500137,5.52569171189181,5.4032662068978,5.4032662068978,79182.8467481045,0.0,1.0
2006-11-13,16.38,16.8,16.37,16.7,82500,5.41981019405915,5.55877968621452,5.41650139662688,5.52569171189181,249335.299874756,0.0,1.0
2006-11-14,16.61,16.74,16.37,16.37,40900,5.49591253500137,5.53892690162089,5.41650139662688,5.41650139662688,123609.863816697,0.0,1.0
2006-11-15,16.46,16.51,16.4,16.5,29800,5.44628057351732,5.46282456067867,5.42642778892369,5.4595157632464,90062.932560821,0.0,1.0
2006-11-16,16.52,16.6,16.48,16.6,27600,5.46613335811094,5.4926037375691,5.45289816838186,5.4926037375691,83413.9912308276,0.0,1.0
2006-11-17,16.45,16.59,16.4,16.58,18000,5.44297177608505,5.48929494013683,5.42642778892369,5.48598614270456,54400.4290635832,0.0,1.0
2006-11-20,16.07,16.45,16.0,16.45,30400,5.31723747365877,5.44297177608505,5.29407589163287,5.44297177608505,91876.2801962738,0.0,1.0
2006-11-21,15.62,16.12,15.58,16.05,205200,5.16834158920659,5.33378146082012,5.15510639947751,5.31061987879422,620164.891324849,0.0,1.0
2006-11-22,15.95,16.0,15.71,15.71,223700,5.27753190447152,5.29407589163287,5.19812076609703,5.19812076609703,676076.443417976,0.0,1.0
2006-11-24,16.03,16.18,15.95,15.95,70100,5.30400228392968,5.35363424541374,5.27753190447152,5.27753190447152,211859.448742066,0.0,1.0
2006-11-27,16.03,16.1,15.91,16.03,41200,5.30400228392968,5.32716386595558,5.26429671474244,5.30400228392968,124516.537634424,0.0,1.0
2006-11-28,16.1,16.25,16.01,16.08,75500,5.32716386595558,5.37679582743964,5.29738468906514,5.32054627109104,228179.577461141,0.0,1.0
2006-11-29,16.1,16.25,16.06,16.1,47000,5.32716386595558,5.37679582743964,5.31392867622649,5.32716386595558,142045.564777134,0.0,1.0
2006-11-30,16.0,16.24,16.0,16.2,17100,5.29407589163287,5.37348703000736,5.29407589163287,5.36025184027828,51680.4076104041,0.0,1.0
2006-12-01,16.0,16.08,15.91,15.99,38600,5.29407589163287,5.32054627109104,5.26429671474244,5.2907670942006,116658.697880795,0.0,1.0
2006-12-04,16.0,16.26,15.92,16.01,27300,5.29407589163287,5.38010462487191,5.26760551217471,5.29738468906514,82507.3174131012,0.0,1.0
2006-12-05,16.0,16.1,15.91,16.0,141600,5.29407589163287,5.32716386595558,5.26429671474244,5.29407589163287,427950.041966855,0.0,1.0
2006-12-06,16.09,16.18,16.01,16.01,15600,5.32385506852331,5.35363424541374,5.29738468906514,5.29738468906514,47147.0385217721,0.0,1.0
2006-12-07,16.03,16.19,15.96,16.05,137400,5.30400228392968,5.35694304284601,5.28084070190379,5.31061987879422,415256.608518685,0.0,1.0
2006-12-08,16.11,16.2,16.0,16.09,307000,5.33047266338785,5.36025184027828,5.29407589163287,5.32385506852331,927829.540140002,0.0,1.0
2006-12-11,16.19,16.28,16.05,16.09,96300,5.35694304284601,5.38672221973645,5.31061987879422,5.32385506852331,291042.29549017,0.0,1.0
2006-12-12,16.2,16.21,16.07,16.12,182900,5.36025184027828,5.36356063771055,5.31723747365877,5.33378146082012,552768.804207187,0.0,1.0
2006-12-13,16.36,16.5,16.22,16.24,64100,5.41319259919461,5.4595157632464,5.36686943514282,5.37348703000736,193725.972387538,0.0,1.0
2006-12-14,16.26,16.41,16.22,16.36,45100,5.38010462487191,5.42973658635596,5.36686943514282,5.41319259919461,136303.297264867,0.0,1.0
2006-12-15,16.71,16.85,16.26,16.26,140100,5.52900050932408,5.57532367337587,5.38010462487191,5.38010462487191,423416.672878223,0.0,1.0
2006-12-18,16.54,16.91,16.51,16.9,92400,5.47275095297548,5.59517645796949,5.46282456067867,5.59186766053722,279255.535859727,0.0,1.0
2006-12-19,16.75,16.79,16.43,16.58,206300,5.54223569905316,5.55547088878224,5.4363541812205,5.48598614270456,623489.361989846,0.0,1.0
2006-12-20,16.78,16.85,16.75,16.75,98300,5.55216209134997,5.57532367337587,5.54223569905316,5.54223569905316,297086.787608346,0.0,1.0
2006-12-21,16.63,16.77,16.59,16.63,9800,5.50253012986592,5.5488532939177,5.48929494013683,5.50253012986592,29618.0113790619,0.0,1.0
2006-12-22,16.58,16.75,16.52,16.75,7800,5.48598614270456,5.54223569905316,5.46613335811094,5.54223569905316,23573.5192608861,0.0,1.0
2006-12-26,16.59,16.74,16.3601,16.5,22300,5.48929494013683,5.53892690162089,5.41322568716893,5.4595157632464,67396.0871176615,0.0,1.0
2006-12-27,16.84,16.96,16.6,16.6,74300,5.5720148759436,5.61172044513084,5.4926037375691,5.4926037375691,224552.882190235,0.0,1.0
2006-12-28,16.88,16.93,16.85,16.9,25700,5.58525006567268,5.60179405283403,5.57532367337587,5.59186766053722,77671.7237185604,0.0,1.0
2006-12-29,16.96,17.06,16.9,16.9,327900,5.61172044513084,5.64480841945355,5.59186766053722,5.59186766053722,990994.482774941,0.0,1.0
2007-01-03,16.73,16.86,16.69,16.83,46200,5.53561810418862,5.57863247080814,5.52238291445954,5.56870607851133,139627.767929864,0.0,1.0
2007-01-04,16.61,16.71,16.54,16.64,35000,5.55795248685645,5.59141397082307,5.53452944807981,5.56799093204644,104597.871495805,0.1875,1.0
2007-01-05,16.59,16.7,16.31,16.7,47600,5.55126019006312,5.58806782242641,5.45756803495657,5.58806782242641,142253.105234295,0.0,1.0
2007-01-08,16.6,16.66,16.59,16.6,76500,5.55460633845979,5.57468322883976,5.55126019006312,5.55460633845979,228621.061983688,0.0,1.0
2007-01-09,16.5,16.64,16.45,16.61,63700,5.52114485449316,5.56799093204644,5.50441411250985,5.55795248685645,190368.126122365,0.0,1.0
2007-01-10,16.14,16.45,16.1,16.4,25200,5.40068351221331,5.50441411250985,5.38729891862666,5.48768337052653,75310.4674769795,0.0,1.0
2007-01-11,16.55,16.6,16.12,16.15,50900,5.53787559647647,5.55460633845979,5.39399121541998,5.40402966060997,152115.190261042,0.0,1.0
2007-01-12,16.55,16.7,16.43,16.7,53100,5.53787559647647,5.58806782242641,5.49772181571652,5.58806782242641,158689.913612207,0.0,1.0
2007-01-16,16.41,16.49,16.26,16.26,37000,5.4910295189232,5.5177987060965,5.44083729297326,5.44083729297326,110574.892724137,0.0,1.0
2007-01-17,16.3,16.4,16.26,16.4,25900,5.45422188655991,5.48768337052653,5.44083729297326,5.48768337052653,77402.4249068956,0.0,1.0
2007-01-18,16.27,16.52,16.25,16.49,22800,5.44418344136992,5.52783715128648,5.4374911445766,5.5177987060965,68138.0420029815,0.0,1.0
2007-01-19,16.52,16.52,16.29,16.35,28800,5.52783715128648,5.52783715128648,5.45087573816325,5.47095262854322,86069.1056879767,0.0,1.0
2007-01-22,16.9,16.91,16.49,16.54,235200,5.65499079035966,5.65833693875632,5.5177987060965,5.53452944807981,702897.696451809,0.0,1.0
2007-01-23,16.89,16.97,16.7,16.8,38000,5.651644641963,5.6784138291363,5.58806782242641,5.62152930639304,113563.403338302,0.0,1.0
2007-01-24,16.95,17.0,16.89,16.99,25800,5.67172153234297,5.68845227432629,5.651644641963,5.68510612592962,77103.5738454791,0.0,1.0
2007-01-25,16.86,17.12,16.8,17.0,97400,5.64160619677301,5.72860605508624,5.62152930639304,5.68845227432629,291080.933819754,0.0,1.0
2007-01-26,16.85,16.98,16.81,16.98,84400,5.63826004837635,5.68175997753296,5.6248754547897,5.68175997753296,252230.295835598,0.0,1.0
2007-01-29,16.76,16.9,16.73,16.85,60600,5.60814471280639,5.65499079035966,5.5981062676164,5.63826004837635,181103.743218451,0.0,1.0
2007-01-30,16.65,16.76,16.6,16.73,39600,5.5713370804431,5.60814471280639,5.55460633845979,5.5981062676164,118345.020320968,0.0,1.0
2007-01-31,16.73,16.75,16.58,16.65,21400,5.5981062676164,5.60479856440972,5.54791404166646,5.5713370804431,63954.1271431493,0.0,1.0
2007-02-01,16.72,16.9,16.621,16.75,88700,5.59476011921974,5.65499079035966,5.56163325009278,5.60479856440972,265080.891476511,0.0,1.0
2007-02-02,16.7,16.8,16.59,16.72,10200,5.58806782242641,5.62152930639304,5.55126019006312,5.59476011921974,30482.8082644917,0.0,1.0
2007-02-05,16.58,16.7,16.5,16.6,45600,5.54791404166646,5.58806782242641,5.52114485449316,5.55460633845979,136276.084005963,0.0,1.0
2007-02-06,16.5,16.65,16.45,16.52,84500,5.52114485449316,5.5713370804431,5.50441411250985,5.52783715128648,252529.146897015,0.0,1.0
2007-02-07,16.5,16.58,16.47,16.55,18300,5.52114485449316,5.54791404166646,5.51110640930317,5.53787559647647,54689.7442392351,0.0,1.0
2007-02-08,16.35,16.5,16.28,16.5,13900,5.47095262854322,5.52114485449316,5.44752958976659,5.52114485449316,41540.2975369054,0.0,1.0
2007-02-09,16.47,16.57,16.3,16.3,22200,5.51110640930317,5.5445678932698,5.45422188655991,5.45422188655991,66344.935634482,0.0,1.0
2007-02-12,16.45,16.52,16.31,16.37,62600,5.50441411250985,5.52783715128648,5.45756803495657,5.47764492533655,187080.764446782,0.0,1.0
2007-02-13,16.34,16.37,16.27,16.27,24500,5.46760648014656,5.47764492533655,5.44418344136992,5.44418344136992,73218.5100470634,0.0,1.0
2007-02-14,16.5,16.54,16.34,16.34,25900,5.52114485449316,5.53452944807981,5.46760648014656,5.46760648014656,77402.4249068956,0.0,1.0
2007-02-15,16.5,16.69,16.25,16.5,311100,5.52114485449316,5.58472167402975,5.4374911445766,5.52114485449316,929725.652066997,0.0,1.0
2007-02-16,16.85,16.9,16.69,16.71,59400,5.63826004837635,5.65499079035966,5.58472167402975,5.59141397082307,177517.530481452,0.0,1.0
2007-02-20,16.9,17.0,16.82,16.89,40100,5.65499079035966,5.68845227432629,5.62822160318636,5.651644641963,119839.275628051,0.0,1.0
2007-02-21,16.89,17.01,16.84,16.84,57500,5.651644641963,5.69179842272295,5.63491389997969,5.63491389997969,171839.360314537,0.0,1.0
2007-02-22,16.98,17.0,16.85,16.85,48900,5.68175997753296,5.68845227432629,5.63826004837635,5.63826004837635,146138.16903271,0.0,1.0
2007-02-23,16.95,17.0,16.95,16.98,43300,5.67172153234297,5.68845227432629,5.67172153234297,5.68175997753296,129402.509593382,0.0,1.0
2007-02-26,16.9,17.0,16.9,16.98,86800,5.65499079035966,5.68845227432629,5.65499079035966,5.68175997753296,259402.721309596,0.0,1.0
2007-02-27,16.44,17.1699,16.25,16.96,41300,5.50106796411318,5.74530333558558,5.4374911445766,5.67506768073964,123425.48836505,0.0,1.0
2007-02-28,16.51,16.73,16.28,16.28,29800,5.52449100288982,5.5981062676164,5.44752958976659,5.44752958976659,89057.6163021425,0.0,1.0
2007-03-01,16.34,16.52,16.25,16.51,39100,5.46760648014656,5.52783715128648,5.4374911445766,5.52449100288982,116850.765013885,0.0,1.0
2007-03-02,15.8,16.36,15.79,16.34,92500,5.28691446672678,5.47429877693988,5.28356831833012,5.46760648014656,276437.231810342,0.0,1.0
2007-03-05,15.62,15.75,15.52,15.71,153400,5.22668379558686,5.27018372474347,5.19322231162023,5.25679913115682,458437.528213042,0.0,1.0
2007-03-06,16.0,16.35,15.91,16.22,66200,5.35383743466003,5.47095262854322,5.32372209909007,5.42745269938661,197839.40265778,0.0,1.0
2007-03-07,16.26,16.33,15.82,16.09,37500,5.44083729297326,5.4642603317499,5.29360676352011,5.38395277023,112069.14803122,0.0,1.0
2007-03-08,16.47,16.56,16.31,16.35,28700,5.51110640930317,5.54122174487313,5.45756803495657,5.47095262854322,85770.2546265601,0.0,1.0
2007-03-09,16.66,16.76,16.41,16.6,52000,5.57468322883976,5.60814471280639,5.4910295189232,5.55460633845979,155402.551936624,0.0,1.0
2007-03-12,16.55,16.73,16.46,16.73,14200,5.53787559647647,5.5981062676164,5.50776026090651,5.5981062676164,42436.8507211552,0.0,1.0
2007-03-13,15.99,16.53,15.96,16.49,50100,5.35049128626337,5.53118329968315,5.34045284107338,5.5177987060965,149724.381769709,0.0,1.0
2007-03-14,16.0,16.18,15.78,15.78,42300,5.35383743466003,5.41406810579996,5.28022216993346,5.28022216993346,126413.998979216,0.0,1.0
2007-03-15,16.35,16.57,15.96,15.96,54800,5.47095262854322,5.5445678932698,5.34045284107338,5.34045284107338,163770.381656289,0.0,1.0
2007-03-16,16.24,16.42,16.24,16.36,34400,5.43414499617993,5.49437566731986,5.43414499617993,5.47429877693988,102804.765127305,0.0,1.0
2007-03-19,16.29,16.34,16.14,16.24,21600,5.45087573816325,5.46760648014656,5.40068351221331,5.43414499617993,64551.8292659824,0.0,1.0
2007-03-20,16.32,16.4,16.24,16.28,26400,5.46091418335323,5.48768337052653,5.43414499617993,5.44752958976659,78896.6802139786,0.0,1.0
2007-03-21,16.49,16.98,16.13,16.75,92200,5.5177987060965,5.68175997753296,5.39733736381665,5.60479856440972,275540.678626092,0.0,1.0
2007-03-22,16.67,16.7,16.48,16.5,19700,5.57802937723642,5.58806782242641,5.51445255769984,5.52114485449316,58873.6590990674,0.0,1.0
2007-03-23,16.6,16.8,16.56,16.56,17100,5.55460633845979,5.62152930639304,5.54122174487313,5.54122174487313,51103.5315022361,0.0,1.0
2007-03-26,16.51,16.56,16.32,16.56,130600,5.52449100288982,5.54122174487313,5.46091418335323,5.54122174487313,390299.486210061,0.0,1.0
2007-03-27,16.44,16.5,16.43,16.47,15800,5.50106796411318,5.52114485449316,5.49772181571652,5.51110640930317,47218.4677038205,0.0,1.0
2007-03-28,16.2,16.28,16.03,16.1,33500,5.49437566731986,5.52150838666465,5.43671863871218,5.46045976813887,98773.7338798909,0.22,1.0
2007-03-29,16.35,16.573,16.17,16.5,435900,5.54524951609134,5.62088197126494,5.48420089756556,5.59612336486282,1285237.9283058,0.0,1.0
2007-03-30,16.64,16.65,16.39,16.39,34200,5.6436056237162,5.6469972136343,5.55881587576373,5.55881587576373,100837.66264753,0.0,1.0
2007-04-02,16.71,16.79,16.5,16.68,38600,5.66734675314289,5.69447947248768,5.59612336486282,5.6571719833886,113810.929186979,0.0,1.0
2007-04-03,16.84,17.0,16.78,16.85,114600,5.71143742207818,5.76570286076775,5.69108788256958,5.71482901199627,337894.623959268,0.0,1.0
2007-04-04,16.96,16.98,16.81,16.95,28300,5.75213650109536,5.75891968093156,5.70126265232388,5.74874491117726,83441.6916059974,0.0,1.0
2007-04-05,17.0,17.09,16.89,16.91,121500,5.76570286076775,5.79622717003064,5.72839537166867,5.73517855150487,358239.064668858,0.0,1.0
2007-04-09,17.32,17.32,17.11,17.15,241700,5.87423373814691,5.87423373814691,5.80301034986684,5.81657670953923,712645.118769243,0.0,1.0
2007-04-10,17.69,17.72,17.33,17.33,68500,5.99972256511656,6.00989733487086,5.87762532806501,5.87762532806501,201970.172261867,0.0,1.0
2007-04-11,17.81,17.87,17.69,17.87,105300,6.04042164413375,6.06077118364234,5.99972256511656,6.06077118364234,310473.856046344,0.0,1.0
2007-04-12,17.77,17.81,17.64,17.81,63000,6.02685528446135,6.04042164413375,5.98276461552607,6.04042164413375,185753.589087556,0.0,1.0
2007-04-13,17.82,17.86,17.7,17.8,211100,6.04381323405185,6.05737959372424,6.00311415503466,6.03703005421565,622421.946926715,0.0,1.0
2007-04-16,18.85,18.98,17.9,17.9,221800,6.39314699561601,6.43723766455129,6.07094595339663,6.07094595339663,653970.57237492,0.0,1.0
2007-04-17,18.95,19.29,18.8,18.95,135400,6.427062894797,6.54237695201235,6.37618904602552,6.427062894797,399222.793054843,0.0,1.0
2007-04-18,19.15,19.25,18.86,18.86,84100,6.49489469315897,6.52881059233996,6.39653858553411,6.39653858553411,247966.299083547,0.0,1.0
2007-04-19,19.25,19.27,18.85,18.9,60400,6.52881059233996,6.53559377217615,6.39314699561601,6.4101049452065,178087.567950609,0.0,1.0
2007-04-20,19.35,19.43,19.19,19.2,47300,6.56272649152094,6.58985921086573,6.50846105283136,6.51185264274946,139462.61529907,0.0,1.0
2007-04-23,19.58,20.02,19.4,19.44,289800,6.64073305963721,6.78996301603356,6.57968444111144,6.59325080078383,854466.509802758,0.0,1.0
2007-04-24,19.11,19.49,19.0,19.48,132100,6.48132833348657,6.61020875037432,6.44402084438749,6.60681716045623,389492.843150257,0.0,1.0
2007-04-25,19.33,19.37,19.0,19.0,227400,6.55594331168475,6.56950967135714,6.44402084438749,6.44402084438749,670482.002516035,0.0,1.0
2007-04-26,19.35,19.48,19.3,19.35,185800,6.56272649152094,6.60681716045623,6.54576854193045,6.56272649152094,547825.664324888,0.0,1.0
2007-04-27,19.42,19.7,19.258,19.28,43900,6.58646762094763,6.6814321386544,6.53152386427444,6.53898536209425,129437.818427678,0.0,1.0
2007-04-30,19.59,19.68,19.5,19.53,77200,6.64412464955531,6.6746489588182,6.61360034029242,6.62377511004672,227621.858373958,0.0,1.0
2007-05-01,19.48,19.6,19.37,19.6,77400,6.60681716045623,6.64751623947341,6.56950967135714,6.64751623947341,228211.552307569,0.0,1.0
2007-05-02,19.55,19.71,19.37,19.44,45600,6.63055828988292,6.6848237285725,6.56950967135714,6.59325080078383,134450.216863374,0.0,1.0
2007-05-03,19.35,19.51,19.25,19.5,32200,6.56272649152094,6.61699193021052,6.52881059233996,6.61360034029242,94940.7233114176,0.0,1.0
2007-05-04,19.25,19.4,19.15,19.39,69000,6.52881059233996,6.57968444111144,6.49489469315897,6.57629285119334,203444.407095895,0.0,1.0
2007-05-07,19.88,19.94,19.3,19.3,119100,6.74248075718017,6.76283029668877,6.54576854193045,6.54576854193045,351162.737465523,0.0,1.0
2007-05-08,20.04,20.36,19.8,19.98,95900,6.79674619586975,6.90527707324891,6.71534803783538,6.77639665636116,282758.241166613,0.0,1.0
2007-05-09,20.98,21.02,20.09,20.09,76700,7.11555564817103,7.12912200784342,6.81370414546025,6.81370414546025,226147.623539929,0.0,1.0
2007-05-10,20.86,21.6,20.25,21.6,162700,7.07485656915384,7.32583422309315,6.86796958414982,7.32583422309315,479716.014992784,0.0,1.0
2007-05-11,21.25,21.38,20.98,20.98,56300,7.20712857595969,7.25121924489497,7.11555564817103,7.11555564817103,165998.842311578,0.0,1.0
2007-05-14,21.02,21.3,20.97,21.2,32000,7.12912200784342,7.22408652555019,7.11216405825293,7.1901706263692,94351.0293778063,0.0,1.0
2007-05-15,21.01,21.31,21.01,21.29,44800,7.12573041792532,7.22747811546828,7.12573041792532,7.22069493563209,132091.441128929,0.0,1.0
2007-05-16,21.0,21.45,21.0,21.03,50900,7.12233882800723,7.27496037432167,7.12233882800723,7.13251359776152,150077.106104073,0.0,1.0
2007-05-17,21.15,21.35,20.9016,21.0,45700,7.17321267677871,7.24104447514068,7.08896558321313,7.12233882800723,134745.06383018,0.0,1.0
2007-05-18,20.76,21.16,20.65,21.16,100600,7.04094066997286,7.1766042666968,7.00363318087377,7.1766042666968,296616.048606478,0.0,1.0
2007-05-21,20.6,20.76,20.51,20.76,54400,6.98667523128328,7.04094066997286,6.95615092202039,7.04094066997286,160396.749942271,0.0,1.0
2007-05-22,20.04,20.6,19.85,20.6,127400,6.79674619586975,6.98667523128328,6.73230598742588,6.98667523128328,375635.035710391,0.0,1.0
2007-05-23,20.03,20.25,19.97,19.98,80600,6.79335460595165,6.86796958414982,6.77300506644306,6.77639665636116,237646.65524535,0.0,1.0
2007-05-24,19.8,19.81,19.61,19.61,93400,6.71534803783538,6.71873962775348,6.65090782939151,6.65090782939151,275387.066996472,0.0,1.0
2007-05-25,19.53,19.98,19.25,19.73,171200,6.62377511004672,6.77639665636116,6.52881059233996,6.69160690840869,504778.007171264,0.0,1.0
2007-05-29,19.0,19.52,18.96,19.4,148300,6.44402084438749,6.62038352012862,6.43045448471509,6.57968444111144,437258.051772771,0.0,1.0
2007-05-30,18.94,19.1,18.75,18.75,136200,6.4236713048789,6.47793674356848,6.35923109643502,6.35923109643502,401581.568789288,0.0,1.0
2007-05-31,18.71,19.18,18.6,19.11,87600,6.34566473676263,6.50506946291327,6.30835724766354,6.48132833348657,258285.942921745,0.0,1.0
2007-06-01,19.15,19.38,18.95,18.96,72200,6.49489469315897,6.57290126127524,6.427062894797,6.43045448471509,212879.510033675,0.0,1.0
2007-06-04,18.85,19.15,18.81,19.15,154900,6.39314699561601,6.49489469315897,6.37958063594361,6.49489469315897,456717.951581943,0.0,1.0
2007-06-05,18.92,18.96,18.61,18.67,88300,6.4168881250427,6.43045448471509,6.31174883758164,6.33209837709023,260349.871689384,0.0,1.0
2007-06-06,18.79,19.18,18.74,18.95,75700,6.37279745610742,6.50506946291327,6.35583950651692,6.427062894797,223199.153871873,0.0,1.0
2007-06-07,18.59,18.79,18.32,18.76,46900,6.30496565774544,6.37279745610742,6.21339272995678,6.36262268635312,138283.227431847,0.0,1.0
2007-06-08,18.92,18.96,18.56,18.6,108000,6.4168881250427,6.43045448471509,6.29479088799115,6.30835724766354,318434.724150096,0.0,1.0
2007-06-11,18.93,19.09,18.77,18.92,60700,6.4202797149608,6.47454515365038,6.36601427627122,6.4168881250427,178972.108851026,0.0,1.0
2007-06-12,18.75,19.02,18.66,19.02,97000,6.35923109643502,6.45080402422369,6.32870678717213,6.45080402422369,286001.557801475,0.0,1.0
2007-06-13,18.52,18.86,18.5,18.8,160100,6.28122452831875,6.39653858553411,6.27444134848256,6.37618904602552,472049.993855837,0.0,1.0
2007-06-14,18.48,19.09,18.47,18.51,233600,6.26765816864636,6.47454515365038,6.26426657872826,6.27783293840066,688762.514457986,0.0,1.0
2007-06-15,18.96,19.0,18.59,18.69,121300,6.43045448471509,6.44402084438749,6.30496565774544,6.33888155692643,357649.370735247,0.0,1.0
2007-06-18,19.05,19.34,19.05,19.1,92500,6.46097879397798,6.55933490160284,6.46097879397798,6.47793674356848,272733.444295221,0.0,1.0
2007-06-19,19.55,19.59,18.9,18.97,118400,6.63055828988292,6.64412464955531,6.4101049452065,6.43384607463319,349098.808697883,0.0,1.0
2007-06-20,19.41,19.7,19.41,19.7,175700,6.58307603102954,6.6814321386544,6.58307603102954,6.6814321386544,518046.120677517,0.0,1.0
2007-06-21,19.09,19.41,18.88,19.38,260500,6.47454515365038,6.58307603102954,6.4033217653703,6.57290126127524,768076.348528704,0.0,1.0
2007-06-22,19.05,19.45,18.5,18.88,1701200,6.53559377217615,6.67282408760242,6.34690208846503,6.47727088811999,4958671.10620757,0.22,1.0
2007-06-25,18.51,19.295,18.51,19.05,225500,6.35033284635069,6.61964734037474,6.35033284635069,6.53559377217615,657289.169086413,0.0,1.0
2007-06-26,18.78,19.0,18.63,18.65,68700,6.44296330926342,6.51843998274787,6.39150194097857,6.39836345674988,200247.298963355,0.0,1.0
2007-06-27,19.62,19.64,18.38,18.59,198400,6.73114697165859,6.7380084874299,6.30573299383715,6.37777890943594,578297.876482237,0.0,1.0
2007-06-28,19.26,19.74,19.2,19.65,138400,6.60763968777495,6.77231606628647,6.587055140461,6.74143924531556,403409.405771883,0.0,1.0
2007-06-29,18.8,19.46,18.78,19.35,108800,6.44982482503473,6.67625484548808,6.44296330926342,6.63851650874586,317131.093554775,0.0,1.0
2007-07-02,19.21,19.29,18.8,18.8,273900,6.59048589834666,6.61793196143192,6.44982482503473,6.44982482503473,798365.868792765,0.0,1.0
2007-07-03,19.03,19.23,18.99,19.17,38600,6.52873225640484,6.59734741411798,6.51500922486221,6.57676286680404,112511.582823661,0.0,1.0
2007-07-05,18.97,19.09,18.79,19.02,51600,6.5081477090909,6.54931680371878,6.44639406714908,6.52530149851918,150404.084810904,0.0,1.0
2007-07-06,19.26,19.38,18.78,18.96,65200,6.60763968777495,6.64880878240283,6.44296330926342,6.50471695120524,190045.471505251,0.0,1.0
2007-07-09,18.87,19.26,18.82,19.26,142300,6.47384013023433,6.60763968777495,6.45668634080605,6.60763968777495,414777.156368056,0.0,1.0
2007-07-10,18.24,18.81,18.21,18.76,150200,6.25770238343795,6.45325558292039,6.24741010978098,6.43610179349211,437804.138344919,0.0,1.0
2007-07-11,18.22,18.45,18.08,18.2,69400,6.25084086766664,6.32974829903675,6.20281025726745,6.24397935189533,202287.664454976,0.0,1.0
2007-07-12,19.62,19.64,18.76,19.0,231300,6.73114697165859,6.7380084874299,6.43610179349211,6.51843998274787,674195.054588414,0.0,1.0
2007-07-13,19.41,19.65,19.22,19.52,100800,6.6591010560598,6.74143924531556,6.59391665623232,6.69683939280202,293812.630793394,0.0,1.0
2007-07-16,18.85,19.46,18.76,19.28,138100,6.46697861446302,6.67625484548808,6.43610179349211,6.61450120354626,402534.963418331,0.0,1.0
2007-07-17,18.91,19.36,18.91,18.97,81600,6.48756316177696,6.64194726663151,6.48756316177696,6.5081477090909,237848.320166081,0.0,1.0
2007-07-18,18.74,19.3,18.41,18.7,123800,6.42924027772079,6.62136271931757,6.31602526749412,6.41551724617817,360853.211232363,0.0,1.0
2007-07-19,21.35,23.17,19.55,19.99,1009600,7.32466808587721,7.94906602106674,6.70713166645899,6.85808501342789,2942790.00048622,0.0,1.0
2007-07-20,20.42,21.31,19.93,21.29,364800,7.00560760251113,7.31094505433458,6.83750046611395,7.30408353856327,1063321.90191895,0.0,1.0
2007-07-23,20.65,21.5,20.54,20.75,173200,7.08451503388124,7.37612945416206,7.04677669713901,7.11882261273781,504844.718783888,0.0,1.0
2007-07-24,19.72,20.66,19.7,20.45,203100,6.76545455051516,7.08794579176689,6.75859303474384,7.0158998761681,591997.473354547,0.0,1.0
2007-07-25,19.85,20.42,19.42,19.81,137500,6.8100544030287,7.00560760251113,6.66253181394545,6.79633137148607,400786.078711227,0.0,1.0
2007-07-26,18.87,19.62,18.55,19.5,246300,6.47384013023433,6.73114697165859,6.36405587789331,6.68997787703071,717917.172266003,0.0,1.0
2007-07-27,18.53,19.24,18.51,18.75,177700,6.357194362122,6.60077817200363,6.35033284635069,6.43267103560645,517961.354087165,0.0,1.0
2007-07-30,19.15,19.16,18.37,18.95,130400,6.56990135103272,6.57333210891838,6.30230223595149,6.50128619331959,380090.943010502,0.0,1.0
2007-07-31,18.6,19.55,18.53,19.44,168900,6.3812096673216,6.70713166645899,6.357194362122,6.66939332971677,492311.045049646,0.0,1.0
2007-08-01,18.75,19.38,18.39,18.47,188700,6.43267103560645,6.64880878240283,6.30916375172281,6.33660981480806,550024.240384063,0.0,1.0
2007-08-02,18.69,18.9,18.23,18.81,130600,6.41208648829251,6.4841324038913,6.2542716255523,6.45325558292039,380673.904579537,0.0,1.0
2007-08-03,17.72,18.84,17.64,18.65,193500,6.0793029733838,6.46354785657736,6.05185691029855,6.39836345674988,564015.318040891,0.0,1.0
2007-08-06,17.49,17.93,14.96,16.83,189100,6.0003955420137,6.15134888898259,5.13241379694253,5.77396552156035,551190.163522131,0.0,1.0
2007-08-07,17.67,17.91,17.03,17.6,168800,6.06214918395552,6.14448737321128,5.84258067927349,6.03813387875592,492019.564265129,0.0,1.0
2007-08-08,17.74,18.96,17.43,17.89,375100,6.08616448915512,6.50471695120524,5.97981099469976,6.13762585743997,1093344.42272423,0.0,1.0
2007-08-09,17.09,17.72,16.88,17.35,439000,5.86316522658743,6.0793029733838,5.79111931098863,5.9523649316145,1279600.64403075,0.0,1.0
2007-08-10,17.51,17.85,16.7,17.0,227000,6.00725705778501,6.12390282589734,5.72936566904681,5.83228840561651,661661.380854172,0.0,1.0
2007-08-13,18.19,18.39,17.64,17.89,182600,6.24054859400967,6.30916375172281,6.05185691029855,6.13762585743997,532243.91252851,0.0,1.0
2007-08-14,17.07,18.19,17.07,18.16,76800,5.85630371081611,6.24054859400967,5.85630371081611,6.2302563203527,223857.242509253,0.0,1.0
2007-08-15,16.91,17.74,16.86,17.11,99100,5.8014115846456,6.08616448915512,5.78425779521732,5.87002674235874,288857.457456601,0.0,1.0
2007-08-16,18.47,18.76,16.53,16.8,250900,6.33660981480806,6.43610179349211,5.67104278499065,5.76367324790338,731325.288353796,0.0,1.0
2007-08-17,19.28,19.38,18.01,19.05,229500,6.61450120354626,6.64880878240283,6.17879495206785,6.53559377217615,668948.400467103,0.0,1.0
2007-08-20,18.92,19.64,18.36,19.33,93000,6.49099391966262,6.7380084874299,6.29887147806584,6.63165499297454,271077.129601048,0.0,1.0
2007-08-21,19.34,19.96,18.83,18.88,181700,6.6350857508602,6.84779273977092,6.4601170986917,6.47727088811999,529620.585467855,0.0,1.0
2007-08-22,19.78,19.78,19.41,19.5,75700,6.7860390978291,6.7860390978291,6.6591010560598,6.68997787703071,220650.953879563,0.0,1.0
2007-08-23,19.47,19.95,19.12,19.9,49200,6.67968560337374,6.84436198188526,6.55960907737575,6.82720819245698,143408.54598249,0.0,1.0
2007-08-24,19.65,19.72,19.01,19.45,92300,6.74143924531556,6.76545455051516,6.52187074063353,6.67282408760242,269036.764109428,0.0,1.0
2007-08-27,19.27,19.65,18.75,19.65,86500,6.6110704456606,6.74143924531556,6.43267103560645,6.74143924531556,252130.878607427,0.0,1.0
2007-08-28,18.65,19.22,18.26,19.1,113000,6.39836345674988,6.59391665623232,6.26456389920927,6.55274756160444,329373.2865045,0.0,1.0
2007-08-29,18.45,18.72,18.38,18.72,156300,6.32974829903675,6.42237876194948,6.30573299383715,6.42237876194948,455584.466200471,0.0,1.0
2007-08-30,18.55,18.7,18.23,18.25,238200,6.36405587789331,6.41551724617817,6.2542716255523,6.26113314132361,694307.228720105,0.0,1.0
2007-08-31,18.77,19.0,18.6,18.85,63500,6.43953255137776,6.51843998274787,6.3812096673216,6.46697861446302,185090.298168458,0.0,1.0
2007-09-04,19.08,19.11,18.76,18.76,53900,6.54588604583312,6.55617831949009,6.43610179349211,6.43610179349211,157108.142854801,0.0,1.0
2007-09-05,18.42,19.1,18.32,18.99,76700,6.31945602537978,6.55274756160444,6.28514844652321,6.51500922486221,223565.761724736,0.0,1.0
2007-09-06,18.56,18.68,18.16,18.5,33100,6.36748663577897,6.40865573040685,6.2302563203527,6.34690208846503,96480.1396752119,0.0,1.0
2007-09-07,17.9,18.25,17.83,18.18,125600,6.14105661532562,6.26113314132361,6.11704131012603,6.23711783612401,366099.865353674,0.0,1.0
2007-09-10,17.65,18.13,17.25,17.98,186500,6.0552876681842,6.21996404669573,5.91805735275793,6.16850267841088,543611.663124684,0.0,1.0
2007-09-11,17.79,17.89,17.6,17.68,494000,6.1033182785834,6.13762585743997,6.03813387875592,6.06557994184118,1439915.07551525,0.0,1.0
2007-09-12,17.84,18.17,17.76,17.76,180700,6.12047206801168,6.23368707823836,6.09302600492643,6.09302600492643,526705.777622683,0.0,1.0
2007-09-13,17.95,18.09,17.61,17.95,141500,6.15821040475391,6.2062410151531,6.04156463664158,6.15821040475391,412445.310091918,0.0,1.0
2007-09-14,18.08,18.1,17.5,17.75,48700,6.20281025726745,6.20967177303876,6.00382629989935,6.08959524704077,141951.142059904,0.0,1.0
2007-09-17,17.8,18.24,17.8,18.2,187500,6.10674903646906,6.25770238343795,6.10674903646906,6.24397935189533,546526.470969855,0.0,1.0
2007-09-18,18.2,18.39,17.8,17.98,289900,6.24397935189533,6.30916375172281,6.10674903646906,6.16850267841088,845002.794315526,0.0,1.0
2007-09-19,18.32,18.6,18.24,18.35,262700,6.28514844652321,6.3812096673216,6.25770238343795,6.29544072018018,765720.020926832,0.0,1.0
2007-09-20,18.52,18.55,18.25,18.27,302900,6.35376360423634,6.36405587789331,6.26113314132361,6.26799465709492,882895.29630277,0.0,1.0
2007-09-21,18.42,18.55,18.38,18.47,491100,6.39493269886423,6.44006523148379,6.38104576575051,6.41229136525636,1414567.19342904,0.22,1.0
2007-09-24,18.45,18.71,18.35,18.42,135600,6.40534789869951,6.49561296393864,6.37063056591523,6.39493269886423,390583.000262632,0.0,1.0
2007-09-25,18.37,18.42,18.18,18.27,175100,6.37757403247209,6.39493269886423,6.31161110018196,6.34285669968781,504359.021725567,0.0,1.0
2007-09-26,18.41,18.62,18.22,18.49,211300,6.3914609655858,6.46436736443278,6.32549803329567,6.41923483181322,608629.704686535,0.0,1.0
2007-09-27,18.24,18.56,18.22,18.55,93500,6.33244149985252,6.44353696476222,6.32549803329567,6.44006523148379,269317.92422239,0.0,1.0
2007-09-28,18.18,18.56,18.16,18.31,363400,6.31161110018196,6.44353696476222,6.3046676336251,6.35674363280152,1046739.397459,0.0,1.0
2007-10-01,18.29,18.55,17.75,18.02,339100,6.34980016624466,6.44006523148379,6.16232656920956,6.25606336772711,976745.541217246,0.0,1.0
2007-10-02,18.67,18.84,18.24,18.28,161500,6.48172603082492,6.5407454965582,6.33244149985252,6.34632843296624,465185.505475038,0.0,1.0
2007-10-03,19.1,19.21,18.58,18.58,262400,6.63101056179732,6.66919962786003,6.45048043131907,6.45048043131907,755818.431186687,0.0,1.0
2007-10-04,19.96,19.96,19.1,19.23,152400,6.92957962374212,6.92957962374212,6.63101056179732,6.67614309441689,438973.814454463,0.0,1.0
2007-10-05,20.6,20.9,20.0,20.1,150200,7.15177055356151,7.25592255191435,6.94346655685584,6.97818388964012,432636.922119818,0.0,1.0
2007-10-08,20.5,20.7199,20.28,20.63,68700,7.11705322077723,7.19339663556986,7.04067508865182,7.1621857533968,197883.865177307,0.0,1.0
2007-10-09,20.86,20.96,20.45,20.59,63900,7.24203561880064,7.27675295158492,7.09969455438509,7.14829882028308,184057.918265355,0.0,1.0
2007-10-10,20.81,21.35,20.65,20.87,81000,7.2246769524085,7.41215054944361,7.16912921995365,7.24550735207907,233312.854139183,0.0,1.0
2007-10-11,20.21,21.12,20.1,21.0,112500,7.01637295570282,7.33230068403976,6.97818388964012,7.29063988469863,324045.630748865,0.0,1.0
2007-10-12,20.57,20.58,20.15,20.2,74100,7.14135535372623,7.14482708700466,6.99554255603226,7.01290122242439,213438.055453252,0.0,1.0
2007-10-15,20.1,20.35,19.96,20.26,134000,6.97818388964012,7.06497722160081,6.92957962374212,7.03373162209496,385974.351291981,0.0,1.0
2007-10-16,19.96,20.25,19.83,20.09,194800,6.92957962374212,7.03025988881654,6.88444709112256,6.97471215636169,561103.012176702,0.0,1.0
2007-10-17,19.78,20.45,19.32,20.18,119000,6.86708842473042,7.09969455438509,6.70738869392274,7.00595775586754,342768.267192133,0.0,1.0
2007-10-18,19.88,20.06,19.36,19.59,131500,6.9018057575147,6.9642969565264,6.72127562703645,6.80112549244029,378773.33727534,0.0,1.0
2007-10-19,19.14,19.87,19.03,19.87,106700,6.64489749491104,6.89833402423627,6.60670842884833,6.89833402423627,307339.278230257,0.0,1.0
2007-10-22,19.09,19.39,18.65,18.87,186000,6.6275388285189,6.73169082687173,6.47478256426807,6.55116069639348,535755.442838123,0.0,1.0
2007-10-23,18.97,19.17,18.8,19.17,170700,6.58587802917776,6.65531269474632,6.52685856344449,6.65531269474632,491685.237056278,0.0,1.0
2007-10-24,18.39,18.98,17.93,18.8,176500,6.38451749902894,6.58934976245619,6.22481776822126,6.52685856344449,508391.589574886,0.0,1.0
2007-10-25,18.9,19.09,18.51,18.52,116600,6.56157589622877,6.6275388285189,6.42617829837008,6.4296500316485,335855.293736157,0.0,1.0
2007-10-26,19.0,19.03,18.82,18.96,118000,6.59629322901305,6.60670842884833,6.53380203000134,6.58240629589933,339887.861585476,0.0,1.0
2007-10-29,19.05,19.3,19.0,19.02,154500,6.61365189540518,6.70044522736588,6.59629322901305,6.6032366955699,445022.666228442,0.0,1.0
2007-10-30,19.03,19.29,18.81,19.04,152000,6.60670842884833,6.69697349408745,6.53033029672291,6.61018016212676,437821.6522118,0.0,1.0
2007-10-31,19.47,19.5,19.04,19.15,108800,6.75946469309916,6.76987989293444,6.61018016212676,6.64836922818946,313388.130004236,0.0,1.0
2007-11-01,18.15,19.24,18.15,19.24,176200,6.30119590034667,6.67961482769531,6.30119590034667,6.67961482769531,507527.467892889,0.0,1.0
2007-11-02,18.64,18.91,18.22,18.43,100700,6.47131083098964,6.56504762950719,6.32549803329567,6.39840443214265,290056.844590317,0.0,1.0
2007-11-05,18.16,18.48,18.1,18.26,90500,6.3046676336251,6.41576309853479,6.28383723395453,6.33938496640938,260676.70740242,0.0,1.0
2007-11-06,18.04,18.26,17.74,18.08,155300,6.26300683428396,6.33938496640938,6.15885483593113,6.27689376739768,447326.990713767,0.0,1.0
2007-11-07,17.28,17.9,17.25,17.77,178500,5.99915510512344,6.21440256838597,5.98873990528816,6.16927003576641,514152.4007882,0.0,1.0
2007-11-08,18.12,18.15,17.35,17.9,99700,6.29078070051139,6.30119590034667,6.02345723807244,6.21440256838597,287176.438983661,0.0,1.0
2007-11-09,17.5,18.04,17.23,17.91,187800,6.07553323724886,6.26300683428396,5.9817964387313,6.2178743016644,540940.172930105,0.0,1.0
2007-11-12,18.04,18.49,17.33,17.47,165400,6.26300683428396,6.41923483181322,6.01651377151558,6.06511803741357,476419.087340998,0.0,1.0
2007-11-13,18.84,19.01,17.93,18.19,107600,6.5407454965582,6.59976496229147,6.22481776822126,6.31508283346038,309931.643276248,0.0,1.0
2007-11-14,18.99,19.31,18.79,19.21,102600,6.59282149573462,6.70391696064431,6.52338683016606,6.66919962786003,295529.615242965,0.0,1.0
2007-11-15,19.03,19.22,18.76,18.88,99900,6.60670842884833,6.67267136113846,6.51297163033078,6.55463242967191,287752.520104992,0.0,1.0
2007-11-16,19.39,19.47,18.93,19.05,131500,6.73169082687173,6.75946469309916,6.57199109606405,6.61365189540518,378773.33727534,0.0,1.0
2007-11-19,18.87,19.35,18.47,19.18,117400,6.55116069639348,6.71780389375802,6.41229136525636,6.65878442802475,338159.618221482,0.0,1.0
2007-11-20,19.24,19.24,18.6,18.66,108400,6.67961482769531,6.67961482769531,6.45742389787593,6.4782542975465,312235.967761573,0.0,1.0
2007-11-21,19.07,19.41,18.81,18.98,84300,6.62059536196204,6.73863429342859,6.53033029672291,6.58934976245619,242818.19264115,0.0,1.0
2007-11-23,19.06,19.4001,19.0,19.0,31200,6.61712362868361,6.73519727748295,6.59629322901305,6.59629322901305,89868.6549276853,0.0,1.0
2007-11-26,18.1,19.22,18.0,19.05,84400,6.28383723395453,6.67267136113846,6.24911990117025,6.61365189540518,243106.233201815,0.0,1.0
2007-11-27,18.53,18.64,17.75,18.39,100200,6.43312176492693,6.47131083098964,6.16232656920956,6.38451749902894,288616.641786989,0.0,1.0
2007-11-28,18.76,19.08,18.31,18.87,173400,6.51297163033078,6.62406709524047,6.35674363280152,6.55116069639348,499462.33219425,0.0,1.0
2007-11-29,18.73,18.9,18.52,18.77,223300,6.50255643049549,6.56157589622877,6.4296500316485,6.5164433636092,643194.571966414,0.0,1.0
2007-11-30,17.86,18.85,17.6,18.72,208300,6.20051563527226,6.54421722983663,6.11025057003314,6.49908469721706,599988.487866565,0.0,1.0
2007-12-03,17.2,17.8,17.14,17.8,166400,5.97138123889602,6.17968523560169,5.95055083922545,6.17968523560169,479299.492947655,0.0,1.0
2007-12-04,16.53,17.02,16.51,17.01,207400,5.73877510924135,5.90889003988432,5.73183164268449,5.90541830660589,597396.122820574,0.0,1.0
2007-12-05,16.74,17.05,16.67,16.76,133100,5.81168150808834,5.9193052397196,5.78737937513934,5.81862497464519,383381.98624599,0.0,1.0
2007-12-06,18.66,18.66,16.59,16.59,161600,6.4782542975465,6.4782542975465,5.75960550891192,5.75960550891192,465473.546035703,0.0,1.0
2007-12-07,17.78,18.76,17.58,18.53,93100,6.17274176904484,6.51297163033078,6.10330710347628,6.43312176492693,268165.761979727,0.0,1.0
2007-12-10,17.92,17.96,17.41,17.55,119000,6.22134603494283,6.23523296805654,6.04428763774301,6.092891903641,342768.267192133,0.0,1.0
2007-12-11,17.31,18.5,17.22,18.0,195500,6.00957030495873,6.42270656509165,5.97832470545288,6.24911990117025,563119.296101361,0.0,1.0
2007-12-12,17.5,18.06,17.23,17.76,126400,6.07553323724886,6.26995030084082,5.9817964387313,6.16579830248798,364083.268681391,0.0,1.0
2007-12-13,17.35,17.47,16.96,17.26,90100,6.02345723807244,6.06511803741357,5.88805964021375,5.99221163856659,259524.545159758,0.0,1.0
2007-12-14,16.69,17.07,16.69,17.0,102500,5.7943228416962,5.92624870627646,5.7943228416962,5.90194657332746,295241.574682299,0.0,1.0
2007-12-17,15.85,16.68,15.85,16.55,204900,5.50269724630825,5.79085110841777,5.50269724630825,5.7457185757982,590195.108803933,0.0,1.0
2007-12-18,15.98,16.24,15.85,16.1,177700,5.54782977892781,5.63809484416694,5.50269724630825,5.58949057826895,511848.076302874,0.0,1.0
2007-12-19,15.97,16.23,15.87,16.02,144700,5.54435804564939,5.63462311088851,5.50964071286511,5.56171671204152,416794.691283207,0.0,1.0
2007-12-20,15.88,16.13,15.8,16.0,278500,5.51311244614354,5.59990577810423,5.48533857991611,5.55477324548467,802192.961453856,0.0,1.0
2007-12-21,16.5,16.5,15.8101,15.82,503800,5.72835990940607,5.72835990940607,5.48884503052732,5.49228204647297,1451148.34463358,0.0,1.0
2007-12-24,16.8,16.93,16.65,16.84,82300,5.8325119077589,5.87764444037847,5.78043590858248,5.84639884087261,237057.381427837,0.0,1.0
2007-12-26,16.86,17.13,16.65,17.0,75000,5.85334230742947,5.94707910594702,5.78043590858248,5.90194657332746,216030.420499243,0.0,1.0
2007-12-27,16.03,16.92,16.03,16.89,72000,5.56518844531995,5.87417270710004,5.56518844531995,5.86375750726475,207389.203679274,0.0,1.0
2007-12-28,16.15,16.71,16.11,16.62,89200,5.60684924466109,5.80126630825305,5.59296231154738,5.7700207087472,256932.180113767,0.0,1.0
2007-12-31,16.31,16.41,16.05,16.09,99000,5.66239697711593,5.69711430990021,5.57213191187681,5.58601884499052,285160.155059001,0.0,1.0
2008-01-02,16.5,16.53,15.89,16.16,122200,5.72835990940607,5.73877510924135,5.51658417942196,5.61032097793952,351985.565133434,0.0,1.0
2008-01-03,15.78,16.44,15.76,16.34,117500,5.55477324548467,5.78710216449734,5.54773297521156,5.75190081313178,333794.003473893,0.22,1.0
2008-01-04,15.65,15.92,15.52,15.75,148600,5.50901148870945,5.60405513739645,5.46324973193423,5.544212840075,422142.884393366,0.0,1.0
2008-01-07,15.73,16.45,15.73,16.1,150400,5.53717256980189,5.79062229963389,5.53717256980189,5.66741756985445,427256.324446584,0.0,1.0
2008-01-08,14.85,15.86,14.8,15.86,232400,5.227400677785,5.58293432657711,5.20980000210223,5.58293432657711,660201.926870918,0.0,1.0
2008-01-09,15.83,15.83,14.85,14.85,102600,5.57237392116745,5.57237392116745,5.227400677785,5.227400677785,291466.083033374,0.0,1.0
2008-01-10,15.67,16.02,15.07,15.72,77600,5.51605175898256,5.639256488762,5.30484365078923,5.53365243466534,220446.082294248,0.0,1.0
2008-01-11,15.19,15.73,15.17,15.7,124300,5.34708527242789,5.53717256980189,5.34004500215478,5.52661216439223,353111.443674936,0.0,1.0
2008-01-14,15.32,15.52,15.08,15.46,77900,5.39284702920311,5.46324973193423,5.30836378592578,5.44212892111489,221298.322303118,0.0,1.0
2008-01-15,15.21,15.42,15.01,15.32,74700,5.354125542701,5.42804838056867,5.28372283996989,5.39284702920311,212207.762208509,0.0,1.0
2008-01-16,15.07,15.7,15.07,15.46,140200,5.30484365078923,5.52661216439223,5.30484365078923,5.44212892111489,398280.16414502,0.0,1.0
2008-01-17,14.82,15.43,14.81,15.08,89800,5.21684027237534,5.43156851570523,5.21332013723878,5.30836378592578,255103.842654941,0.0,1.0
2008-01-18,14.82,15.16,14.72,15.0,132900,5.21684027237534,5.33652486701823,5.18163892100978,5.28020270483334,377542.323929195,0.0,1.0
2008-01-22,14.87,15.84,14.72,14.72,113700,5.23444094805811,5.575894056304,5.18163892100978,5.18163892100978,322998.963361546,0.0,1.0
2008-01-23,15.93,16.02,14.33,14.52,165300,5.607575272533,5.639256488762,5.04435365068411,5.11123621827867,469584.244887103,0.0,1.0
2008-01-24,15.96,16.34,15.21,16.0,157700,5.61813567794267,5.75190081313178,5.354125542701,5.63221621848889,447994.164662408,0.0,1.0
2008-01-25,15.33,16.3,15.2,16.22,103700,5.39636716433967,5.73782027258556,5.35060540756445,5.70965919149311,294590.963065896,0.0,1.0
2008-01-28,15.55,15.75,15.08,15.34,120200,5.47381013734389,5.544212840075,5.30836378592578,5.39988729947623,341464.163553719,0.0,1.0
2008-01-29,15.32,15.88,15.25,15.68,123300,5.39284702920311,5.58997459685023,5.36820608324722,5.51957189411911,350270.643645371,0.0,1.0
2008-01-30,15.1,15.78,15.09,15.39,151000,5.31540405619889,5.55477324548467,5.31188392106234,5.417487975159,428960.804464323,0.0,1.0
2008-01-31,15.42,15.93,14.88,14.88,157300,5.42804838056867,5.607575272533,5.23796108319467,5.23796108319467,446857.844650582,0.0,1.0
2008-02-01,15.45,15.7,15.1,15.53,271700,5.43860878597834,5.52661216439223,5.31540405619889,5.46676986707078,771845.368032824,0.0,1.0
2008-02-04,15.56,15.76,15.01,15.38,266500,5.47733027248045,5.54773297521156,5.28372283996989,5.41396784002245,757073.207879086,0.0,1.0
2008-02-05,15.22,15.62,15.2,15.42,151000,5.35764567783756,5.49845108329978,5.35060540756445,5.42804838056867,428960.804464323,0.0,1.0
2008-02-06,15.41,15.52,14.89,15.39,224300,5.42452824543211,5.46324973193423,5.24148121833123,5.417487975159,637191.446631441,0.0,1.0
2008-02-07,15.88,16.11,15.37,15.49,143100,5.58997459685023,5.670937704991,5.41044770488589,5.45268932652456,406518.484230758,0.0,1.0
2008-02-08,15.44,16.0,15.38,15.8,66700,5.43508865084178,5.63221621848889,5.41396784002245,5.56181351575778,189481.361971989,0.0,1.0
2008-02-11,15.37,15.71,15.25,15.55,61000,5.41044770488589,5.53013229952878,5.36820608324722,5.47381013734389,173288.801803468,0.0,1.0
2008-02-12,15.43,15.6,15.23,15.38,51100,5.43156851570523,5.49141081302667,5.36116581297411,5.41396784002245,145164.881510774,0.0,1.0
2008-02-13,16.27,16.27,15.45,15.51,67000,5.72725986717589,5.72725986717589,5.43860878597834,5.45972959679767,190333.601980858,0.0,1.0
2008-02-14,15.68,16.34,15.42,16.08,76200,5.51957189411911,5.75190081313178,5.42804838056867,5.66037729958134,216468.962252857,0.0,1.0
2008-02-15,15.06,15.59,14.66,15.5,287200,5.30132351565267,5.48789067789011,5.16051811019045,5.45620946166111,815877.768491082,0.0,1.0
2008-02-19,15.0,15.46,14.9,15.23,115400,5.28020270483334,5.44212892111489,5.24500135346778,5.36116581297411,327828.323411807,0.0,1.0
2008-02-20,14.63,15.12,14.52,14.79,237800,5.14995770478078,5.322444326472,5.11123621827867,5.20627986696567,675542.247030569,0.0,1.0
2008-02-21,14.44,14.88,14.4,14.79,172800,5.08307513718623,5.23796108319467,5.06899459664,5.20627986696567,490890.24510884,0.0,1.0
2008-02-22,14.28,14.53,13.91,14.46,299400,5.02675297500134,5.11475635341522,4.89650797494878,5.09011540745934,850535.528851775,0.0,1.0
2008-02-25,14.55,14.66,14.19,14.24,332800,5.12179662368834,5.16051811019045,4.99507175877234,5.01267243445511,945418.249839248,0.0,1.0
2008-02-26,14.61,14.78,14.34,14.53,273600,5.14291743450767,5.20275973182911,5.04787378582067,5.11475635341522,777242.888088998,0.0,1.0
2008-02-27,14.47,14.6,14.27,14.51,163700,5.09363554259589,5.13939729937111,5.02323283986478,5.10771608314211,465038.964839799,0.0,1.0
2008-02-28,14.11,14.47,14.1,14.35,175700,4.96691067767989,5.09363554259589,4.96339054254334,5.05139392095723,499128.565194579,0.0,1.0
2008-02-29,13.44,14.09,13.44,14.06,305800,4.73106162353067,4.95987040740678,4.73106162353067,4.94931000199711,868716.649040992,0.0,1.0
2008-03-03,13.59,13.72,13.4,13.66,136300,4.783863650579,4.82962540735423,4.71698108298445,4.80850459653489,387201.044029717,0.0,1.0
2008-03-04,13.59,13.62,13.3299,13.47,164600,4.783863650579,4.79442405598867,4.69230493567719,4.74162202894034,467595.684866408,0.0,1.0
2008-03-05,13.61,13.76,13.5,13.54,139300,4.79090392085211,4.84370594790045,4.75218243435,4.76626297489622,395723.444118412,0.0,1.0
2008-03-06,13.45,13.67,13.45,13.56,148600,4.73458175866722,4.81202473167145,4.73458175866722,4.77330324516934,422142.884393367,0.0,1.0
2008-03-07,13.55,14.09,13.33,13.33,137300,4.76978311003278,4.95987040740678,4.69234013702856,4.69234013702856,390041.844059282,0.0,1.0
2008-03-10,13.63,13.82,13.5,13.65,151000,4.79794419112523,4.86482675871978,4.75218243435,4.80498446139834,428960.804464322,0.0,1.0
2008-03-11,14.04,14.1,13.82,13.93,135400,4.942269731724,4.96339054254334,4.86482675871978,4.90354824522189,384644.324003108,0.0,1.0
2008-03-12,14.09,14.43,13.91,14.03,279400,4.95987040740678,5.07955500204967,4.89650797494878,4.93874959658745,793719.528260475,0.0,1.0
2008-03-13,14.17,14.27,13.87,14.0,183400,4.98803148849923,5.02323283986478,4.88242743440256,4.92818919117778,521002.72542223,0.0,1.0
2008-03-14,13.94,14.34,13.88,14.32,251000,4.90706838035845,5.04787378582067,4.88594756953911,5.04083351554756,713040.807420827,0.0,1.0
2008-03-17,14.3,14.88,13.57,13.57,259700,5.03379324527445,5.23796108319467,4.77682338030589,4.77682338030589,737755.767678043,0.0,1.0
2008-03-18,15.13,15.25,14.4,14.87,291900,5.32596446160856,5.36820608324722,5.06899459664,5.23444094805811,829229.528630038,0.0,1.0
2008-03-19,14.9,15.51,14.9,15.05,189300,5.24500135346778,5.45972959679767,5.24500135346778,5.29780338051611,537763.445596664,0.0,1.0
2008-03-20,14.98,15.22,14.78,14.87,458700,5.35060540756445,5.43632939273237,5.27916875325785,5.31131524769582,1284214.67789152,0.22,1.0
2008-03-24,15.93,15.94,15.1,15.2,179600,5.6899295155208,5.69350134823613,5.39346740014841,5.42918572730171,502823.100390925,0.0,1.0
2008-03-25,15.5,15.87,15.25,15.87,259200,5.53634070876161,5.66849851922882,5.44704489087836,5.66849851922882,725677.882078661,0.0,1.0
2008-03-26,15.0,15.5,14.9,15.5,118600,5.35774907299511,5.53634070876161,5.32203074584181,5.53634070876161,332042.42598198,0.0,1.0
2008-03-27,14.71,15.18,14.64,15.05,115000,5.25416592425054,5.42204206187105,5.22916309524322,5.37560823657176,321963.566508665,0.0,1.0
2008-03-28,14.94,14.9734,14.65,14.8,95800,5.33631807670313,5.34824799797233,5.23273492795856,5.28631241868851,268209.649317653,0.0,1.0
2008-03-31,15.4,15.49,14.77,14.91,329500,5.50062238160831,5.53276887604628,5.27559692054252,5.32560257855714,922495.610127002,0.0,1.0
2008-04-01,15.85,15.93,15.5,15.85,210700,5.66135485379816,5.6899295155208,5.53634070876161,5.66135485379816,589893.247507616,0.0,1.0
2008-04-02,15.92,16.03,15.495,15.82,1086800,5.68635768280547,5.72564784267411,5.53455479240395,5.65063935565217,3042695.68766624,0.0,1.0
2008-04-03,16.58,16.6,16.0,16.6,661500,5.92209864201726,5.92924230744792,5.71493234452811,5.92924230744792,1851990.42822158,0.0,1.0
2008-04-04,16.43,16.98,16.2,16.56,324800,5.86852115128731,6.06497195063046,5.78636899883472,5.9149549765866,909337.099147952,0.0,1.0
2008-04-07,16.82,16.83,15.94,16.43,408900,6.00782262718518,6.01139445990051,5.69350134823613,5.86852115128731,1144790.45517733,0.0,1.0
2008-04-08,16.36,16.65,15.95,16.65,265200,5.84351832228,5.94710147102457,5.69707318095146,5.94710147102457,742475.981200852,0.0,1.0
2008-04-09,15.93,16.53,15.93,16.28,245700,5.6899295155208,5.90423947844061,5.6899295155208,5.81494366055736,687882.159053731,0.0,1.0
2008-04-10,16.12,16.39,15.9,15.91,360100,5.75779433711208,5.85423382042599,5.67921401737481,5.68278585009014,1008165.91565018,0.0,1.0
2008-04-11,15.91,16.44,15.9,15.96,158000,5.68278585009014,5.87209298400264,5.67921401737481,5.70064501366679,442349.943551036,0.0,1.0
2008-04-14,16.36,16.51,15.96,16.17,214500,5.84351832228,5.89709581300995,5.70064501366679,5.77565350068873,600532.043618336,0.0,1.0
2008-04-15,17.11,17.19,16.59,16.59,245300,6.11140577592975,6.13998043765239,5.92567047473259,5.92567047473259,686762.285778918,0.0,1.0
2008-04-16,17.75,17.79,17.18,17.24,415400,6.34000306971088,6.3542904005722,6.13640860493706,6.15783960122904,1162988.39589304,0.0,1.0
2008-04-17,17.74,17.93,17.41,17.78,175900,6.33643123699555,6.40429605858682,6.21856075738965,6.35071856785687,492464.272598906,0.0,1.0
2008-04-18,18.66,18.74,18.15,18.15,453800,6.66503984680591,6.69361450852855,6.48287637832408,6.48287637832408,1270496.23027506,0.0,1.0
2008-04-21,19.19,19.29,18.7,18.8,318600,6.85434698071841,6.89006530787171,6.67932717766723,6.71504550482053,891979.063388354,0.0,1.0
2008-04-22,18.81,19.24,18.65,19.14,843600,6.71861733753586,6.87220614429506,6.66146801409058,6.83648781714176,2361812.73658009,0.0,1.0
2008-04-23,18.84,19.46,18.79,18.99,301400,6.72933283568185,6.95078646403232,6.7114736721052,6.78291032641181,843824.512571407,0.0,1.0
2008-04-24,18.8,18.94,18.14,18.94,582600,6.71504550482053,6.76505116283516,6.47930454560875,6.76505116283516,1631095.42476477,0.0,1.0
2008-04-25,18.77,19.33,18.56,18.92,289900,6.70433000667454,6.90435263873303,6.62932151965261,6.7579074974045,811628.15592054,0.0,1.0
2008-04-28,18.94,19.15,18.72,18.81,308000,6.76505116283516,6.84005964985709,6.68647084309789,6.71861733753586,862302.421605816,0.0,1.0
2008-04-29,18.73,18.99,18.71,18.97,294200,6.69004267581322,6.78291032641181,6.68289901038256,6.77576666098115,823666.793624777,0.0,1.0
2008-04-30,18.8,19.09,18.67,18.89,268400,6.71504550482053,6.81862865356511,6.66861167952124,6.74719199925851,751434.967399355,0.0,1.0
2008-05-01,18.77,19.06,18.6,18.89,228000,6.70433000667454,6.80791315541912,6.64360885051393,6.74719199925851,638327.766643267,0.0,1.0
2008-05-02,19.0,19.04,18.28,18.81,352900,6.78648215912714,6.80076948998846,6.52931020362337,6.71861733753586,988008.196703547,0.0,1.0
2008-05-05,18.49,18.88,18.3,18.83,350200,6.6043186906453,6.74362016654317,6.53645386905403,6.72576100296652,980449.052098562,0.0,1.0
2008-05-06,18.18,18.41,17.89,18.27,233100,6.49359187647007,6.57574402892266,6.3900087277255,6.52573837090804,652606.150897129,0.0,1.0
2008-05-07,17.78,18.33,17.74,18.28,208000,6.35071856785687,6.54716936720002,6.33643123699555,6.52931020362337,582334.102902629,0.0,1.0
2008-05-08,17.47,17.91,17.45,17.88,242700,6.23999175368163,6.39715239315616,6.23284808825097,6.38643689501017,679483.109492636,0.0,1.0
2008-05-09,16.98,17.47,16.91,17.47,243500,6.06497195063046,6.23999175368163,6.03996912162315,6.23999175368163,681722.856042261,0.0,1.0
2008-05-12,17.0,17.14,16.76,17.14,320700,6.07211561606112,6.12212127407574,5.9863916308932,6.12212127407574,897858.398081122,0.0,1.0
2008-05-13,16.73,17.09,16.39,17.0,340100,5.97567613274721,6.10426211049909,5.85423382042599,6.07211561606112,952172.25190954,0.0,1.0
2008-05-14,17.41,17.6,16.78,16.78,176700,6.21856075738965,6.28642557898093,5.99353529632386,5.99353529632386,494704.019148532,0.0,1.0
2008-05-15,17.64,17.71,16.98,17.36,209000,6.30071290984225,6.32571573884956,6.06497195063046,6.200701593813,585133.786089661,0.0,1.0
2008-05-16,17.68,17.71,17.25,17.66,140900,6.31500024070357,6.32571573884956,6.16141143394437,6.30785657527291,394475.361052791,0.0,1.0
2008-05-19,17.5,17.91,17.3,17.71,200000,6.25070725182762,6.39715239315616,6.17927059752102,6.32571573884956,559936.637406375,0.0,1.0
2008-05-20,17.46,17.59,17.33,17.49,187800,6.2364199209663,6.2828537462656,6.18998609566701,6.24713541911229,525780.502524586,0.0,1.0
2008-05-21,17.36,17.6001,17.27,17.57,158000,6.200701593813,6.28646129730808,6.16855509937503,6.27571008083494,442349.943551036,0.0,1.0
2008-05-22,17.54,17.76,17.27,17.36,231900,6.26499458268894,6.34357490242621,6.16855509937503,6.200701593813,649246.531072692,0.0,1.0
2008-05-23,17.88,18.1736,17.65,17.69,143700,6.38643689501017,6.49130590353226,6.30428474255758,6.3185720734189,402314.47397648,0.0,1.0
2008-05-27,18.9,18.94,18.02,18.04,242300,6.75076383197383,6.76505116283516,6.43644255302479,6.44358621845545,678363.236217823,0.0,1.0
2008-05-28,18.13,19.14,17.59,19.08,282100,6.47573271289342,6.83648781714176,6.2828537462656,6.81505682084978,789790.627061691,0.0,1.0
2008-05-29,18.43,18.7,18.0,18.11,249600,6.58288769435332,6.67932717766723,6.42929888759413,6.46858904746276,698800.923483155,0.0,1.0
2008-05-30,18.13,18.54,17.82,18.53,230200,6.47573271289342,6.62217785422195,6.36500589871819,6.61860602150662,644487.069654737,0.0,1.0
2008-06-02,17.78,18.19,17.61,18.19,130000,6.35071856785687,6.4971637091854,6.28999741169626,6.4971637091854,363958.814314143,0.0,1.0
2008-06-03,17.95,18.06,17.61,18.0,174500,6.41143972401748,6.45072988388611,6.28999741169626,6.42929888759413,488544.716137062,0.0,1.0
2008-06-04,18.15,18.2299,17.65,17.76,136700,6.48287637832408,6.51141532171957,6.30428474255758,6.34357490242621,382716.691667257,0.0,1.0
2008-06-05,18.22,18.22,17.88,18.15,180800,6.50787920733139,6.50787920733139,6.38643689501017,6.48287637832408,506182.720215362,0.0,1.0
2008-06-06,17.75,18.19,17.58,18.14,142500,6.34000306971088,6.4971637091854,6.27928191355026,6.47930454560875,398954.854152042,0.0,1.0
2008-06-09,17.29,17.85,17.2,17.85,235800,6.17569876480569,6.37572139686418,6.14355227036772,6.37572139686418,660165.295502116,0.0,1.0
2008-06-10,16.99,17.43,16.99,17.2,201800,6.06854378334579,6.22570442282031,6.06854378334579,6.14355227036772,564976.067143032,0.0,1.0
2008-06-11,16.44,17.08,16.43,16.97,206900,5.87209298400264,6.10069027778376,5.86852115128731,6.06140011791513,579254.451396894,0.0,1.0
2008-06-12,16.08,16.826,16.06,16.45,317300,5.74350700625075,6.00996572681438,5.73636334082009,5.87566481671797,888339.475245214,0.0,1.0
2008-06-13,16.3,16.5,16.08,16.08,148500,5.82208732598802,5.89352398029462,5.74350700625075,5.74350700625075,415752.953274233,0.0,1.0
2008-06-16,16.68,16.75,16.12,16.2,96400,5.95781696917056,5.98281979817787,5.75779433711208,5.78636899883472,269889.459229872,0.0,1.0
2008-06-17,16.33,16.81,16.11,16.62,129000,5.83280282413401,6.00425079446985,5.75422250439675,5.93638597287858,361159.131127111,0.0,1.0
2008-06-18,16.74,16.8,16.08,16.31,116700,5.97924796546254,6.00067896175452,5.74350700625075,5.82565915870335,326723.027926619,0.0,1.0
2008-06-19,16.55,16.89,16.39,16.8,211100,5.91138314387127,6.03282545619249,5.85423382042599,6.00067896175452,591013.120782428,0.0,1.0
2008-06-20,16.51,16.64,16.25,16.47,288400,5.89709581300995,5.94352963830924,5.80422816241137,5.88280848214863,807428.631139992,0.0,1.0
2008-06-23,16.36,16.58,16.02,16.58,122400,5.84351832228,5.92209864201726,5.72207600995877,5.92209864201726,342681.222092701,0.0,1.0
2008-06-24,16.55,16.71,15.89,16.27,126900,5.91138314387127,5.96853246731655,5.67564218465948,5.81137182784203,355279.796434344,0.0,1.0
2008-06-25,17.53,17.69,16.6,16.6,237800,6.26142274997362,6.3185720734189,5.92924230744792,5.92924230744792,665764.661876179,0.0,1.0
2008-06-26,16.94,17.18,16.71,16.95,128700,6.05068461976914,6.13640860493706,5.96853246731655,6.05425645248447,360319.226171002,0.0,1.0
2008-06-27,16.85,17.1,16.56,16.92,297800,6.01853812533117,6.10783394321442,5.9149549765866,6.04354095433848,833745.653098092,0.0,1.0
2008-06-30,16.19,16.95,16.19,16.95,109000,5.78279716611939,6.05425645248447,5.78279716611939,6.05425645248447,305165.467386474,0.0,1.0
2008-07-01,16.67,16.75,15.96,16.02,100400,5.95424513645523,5.98281979817787,5.70064501366679,5.72207600995877,281088.191978,0.0,1.0
2008-07-02,15.92,16.9,15.85,16.7,210600,5.68635768280547,6.03639728890782,5.66135485379816,5.96496063460122,589613.279188913,0.0,1.0
2008-07-03,15.43,15.88,14.86,15.72,278300,5.5113378797543,5.67207035194415,5.30774341498049,5.61492102849887,779151.83095097,0.0,1.0
2008-07-07,14.8,15.92,14.05,15.05,447600,5.28631241868851,5.68635768280547,5.01842496503875,5.37560823657176,1253138.19451547,0.0,1.0
2008-07-08,15.25,15.26,14.47,14.48,331900,5.44704489087836,5.45061672359369,5.16844193908261,5.17201377179794,929214.849775878,0.0,1.0
2008-07-09,15.01,15.31,14.95,15.09,179400,5.36132090571044,5.46847588717034,5.33988990941846,5.38989556743308,502263.163753518,0.0,1.0
2008-07-10,15.25,15.34,14.96,15.07,141800,5.44704489087836,5.47919138531633,5.34346174213379,5.38275190200242,396995.075921119,0.0,1.0
2008-07-11,15.2,15.32,14.5,15.21,209300,5.42918572730171,5.47204771988567,5.1791574372286,5.43275756001704,585973.691045771,0.0,1.0
2008-07-14,14.73,15.25,14.57,15.21,229100,5.2613095896812,5.44704489087836,5.20416026623591,5.43275756001704,641407.418149001,0.0,1.0
2008-07-15,14.11,14.56,14.02,14.47,244700,5.03985596133073,5.20058843352058,5.00770946689276,5.16844193908261,685082.475866699,0.0,1.0
2008-07-16,14.45,14.46,11.87,13.05,234600,5.16129827365195,5.16487010636728,4.23976543309679,4.66124169350574,656805.675677678,0.0,1.0
2008-07-17,14.86,15.44,14.4199,14.69,344500,5.38632373471775,5.59655709717645,5.22680010916934,5.32470361123847,950420.036397656,0.22,1.0
2008-07-18,15.07,15.13,14.51,14.6,172900,5.46244271078038,5.48419098965542,5.25945877461336,5.29208119292592,477003.263550522,0.0,1.0
2008-07-21,15.03,15.36,14.85,14.93,141000,5.44794385819702,5.56755939200973,5.38269902157191,5.41169672673863,388996.299367401,0.0,1.0
2008-07-22,15.29,15.44,14.69,15.0,215500,5.54218639998885,5.59655709717645,5.32470361123847,5.4370697187595,594529.805061524,0.0,1.0
2008-07-23,15.77,15.89,15.1,15.21,176900,5.71617263098916,5.75966918873923,5.4733168502179,5.51318869482214,488038.619560944,0.0,1.0
2008-07-24,15.77,16.53,15.62,15.86,200700,5.71617263098916,5.99165083007297,5.66180193380156,5.74879504930172,553698.987822959,0.0,1.0
2008-07-25,16.04,16.37,15.67,15.99,128300,5.81403988592683,5.93365541973954,5.67992549953076,5.79591632019763,353959.044034308,0.0,1.0
2008-07-28,16.89,17.7,16.36,16.36,370400,6.1221405033232,6.41574226813621,5.9300307065937,5.9300307065937,1021873.96656514,0.0,1.0
2008-07-29,18.17,18.25,17.01,17.5,280200,6.58610378599068,6.6151014911574,6.16563706107328,6.34324800521942,773026.688530111,0.0,1.0
2008-07-30,18.52,18.88,18.101,18.3,329200,6.71296874609507,6.84345841934529,6.56109326528438,6.63322505688659,908209.799657789,0.0,1.0
2008-07-31,18.34,18.52,17.81,18.52,187700,6.64772390946995,6.71296874609507,6.45561411274045,6.71296874609507,517834.080789086,0.0,1.0
2008-08-01,18.86,18.99,18.3,18.42,222700,6.83620899305362,6.88333026394953,6.63322505688659,6.67672161463667,614393.445880284,0.0,1.0
2008-08-04,18.81,19.07,18.48,18.87,251700,6.81808542732442,6.91232796911625,6.69846989351171,6.83983370619946,694399.776955849,0.0,1.0
2008-08-05,18.99,19.24,18.77,18.77,274000,6.88333026394953,6.97394809259552,6.80358657474106,6.80358657474106,755921.886713956,0.0,1.0
2008-08-06,19.37,19.48,18.85,18.98,139800,7.02106936349144,7.06094120809568,6.83258427990778,6.87970555080369,385685.692564274,0.0,1.0
2008-08-07,18.51,19.556,18.33,19.13,196500,6.70934403294923,7.08848902800406,6.64409919632411,6.93407624799129,542111.864012015,0.0,1.0
2008-08-08,18.99,19.39,18.37,18.45,155600,6.88333026394953,7.02831878978312,6.65859804890747,6.68759575407419,429275.348805444,0.0,1.0
2008-08-11,19.2,19.36,18.88,18.9,162100,6.95944924001216,7.0174446503456,6.84345841934529,6.85070784563697,447207.802322381,0.0,1.0
2008-08-12,19.19,19.62,18.97,19.19,158800,6.95582452686633,7.11168719213743,6.87608083765785,6.95582452686633,438103.633613781,0.0,1.0
2008-08-13,19.04,19.23,18.61,19.2,146900,6.90145382967873,6.97032337944968,6.74559116440762,6.95944924001216,405273.449482774,0.0,1.0
2008-08-14,19.21,19.45,18.66,18.66,229900,6.963073953158,7.05006706865816,6.76371473013682,6.76371473013682,634257.086699046,0.0,1.0
2008-08-15,18.6,19.66,18.43,19.45,159400,6.74196645126178,7.12618604472079,6.68034632778251,7.05006706865816,439758.937015345,0.0,1.0
2008-08-18,18.49,18.65,18.08,18.51,163000,6.70209460665755,6.76009001699098,6.55348136767812,6.70934403294923,449690.757424725,0.0,1.0
2008-08-19,18.56,18.75,18.25,18.64,69400,6.72746759867842,6.79633714844938,6.6151014911574,6.75646530384514,191463.426780834,0.0,1.0
2008-08-20,18.17,18.62,17.92,18.62,103800,6.58610378599068,6.74921587755346,6.49548595734469,6.74921587755346,286367.488470469,0.0,1.0
2008-08-21,18.1,18.13,17.81,17.81,117200,6.5607307939698,6.57160493340732,6.45561411274045,6.45561411274045,323335.931105386,0.0,1.0
2008-08-22,18.27,18.72,18.05,18.16,110400,6.62235091744907,6.78546300901186,6.5426072282406,6.58247907284484,304575.825887667,0.0,1.0
2008-08-25,17.3,18.18,17.28,18.11,191800,6.27075374230263,6.58972849913652,6.26350431601095,6.56435550711564,529145.320699769,0.0,1.0
2008-08-26,17.62,17.62,16.8,17.24,120400,6.3867445629695,6.3867445629695,6.08951808501064,6.24900546342759,332164.215913723,0.0,1.0
2008-08-27,18.25,18.27,17.62,17.62,69500,6.6151014911574,6.62235091744907,6.3867445629695,6.3867445629695,191739.310681094,0.0,1.0
2008-08-28,18.1,18.16,17.64,18.1,154900,6.5607307939698,6.58247907284484,6.39399398926118,6.5607307939698,427344.16150362,0.0,1.0
2008-08-29,18.1,18.15,17.87,17.87,54200,6.5607307939698,6.578854359699,6.47736239161549,6.47736239161549,149529.073941228,0.0,1.0
2008-09-02,18.19,18.9899,18.1,18.51,63900,6.59335321228236,6.88329401681807,6.5607307939698,6.70934403294923,176289.812266503,0.0,1.0
2008-09-03,18.57,18.76,18.13,18.13,86000,6.73109231182427,6.79996186159522,6.57160493340732,6.57160493340732,237260.154224088,0.0,1.0
2008-09-04,17.94,18.43,17.92,18.25,78300,6.50273538363637,6.68034632778251,6.49548595734469,6.6151014911574,216017.093904024,0.0,1.0
2008-09-05,18.66,18.79,17.76,17.76,102100,6.76371473013682,6.81083600103274,6.43749054701125,6.43749054701125,281677.46216604,0.0,1.0
2008-09-08,18.82,19.99,18.39,18.39,366300,6.82171014047026,7.2458015785335,6.66584747519915,6.66584747519915,1010562.72665446,0.0,1.0
2008-09-09,18.0,18.99,18.0,18.82,170500,6.5244836625114,6.88333026394953,6.5244836625114,6.82171014047026,470382.049944268,0.0,1.0
2008-09-10,18.02,18.32,17.96,18.18,195300,6.53173308880308,6.64047448317827,6.50998480992805,6.58972849913652,538801.257208889,0.0,1.0
2008-09-11,18.2,18.2,17.32,17.32,259600,6.5969779254282,6.5969779254282,6.27800316859431,6.27800316859431,716194.605076434,0.0,1.0
2008-09-12,18.03,18.22,17.99,18.0,75000,6.53535780194892,6.60422735171988,6.52085894936556,6.5244836625114,206912.925195426,0.0,1.0
2008-09-15,17.5,18.08,16.59,16.59,111000,6.34324800521942,6.55348136767812,6.01339910894801,6.01339910894801,306231.12928923,0.0,1.0
2008-09-16,18.2,18.25,17.19,17.25,141700,6.5969779254282,6.6151014911574,6.23088189769839,6.25263017657343,390927.486669224,0.0,1.0
2008-09-17,16.36,17.85,16.35,17.77,171200,5.9300307065937,6.47011296532381,5.92640599344786,6.44111526015709,472313.237246092,0.0,1.0
2008-09-18,17.14,17.22,15.38,16.86,257900,6.21275833196919,6.24175603713591,5.57480881830141,6.11126636388568,711504.578772005,0.0,1.0
2008-09-19,18.88,20.74,17.07,19.0,547400,6.84345841934529,7.51765506447147,6.18738533994831,6.88695497709537,1510188.47002635,0.0,1.0
2008-09-22,16.36,18.88,16.32,18.88,98400,5.9300307065937,6.84345841934529,5.91553185401034,6.84345841934529,271469.757856399,0.0,1.0
2008-09-23,14.9,17.18,14.35,16.36,470100,5.40082258730111,6.22725718455255,5.20146336427992,5.9300307065937,1296930.21512493,0.0,1.0
2008-09-24,14.6,15.33,14.55,15.32,162800,5.29208119292592,5.55668525257221,5.27395762719672,5.55306053942637,449138.989624204,0.0,1.0
2008-09-25,14.95,15.31,14.77,14.77,249600,5.4189461530303,5.54943582628053,5.35370131640519,5.35370131640519,688606.215050378,0.0,1.0
2008-09-26,14.91,15.03,14.36,14.64,126500,5.40444730044695,5.44794385819702,5.20508807742576,5.30658004550928,348993.133829618,0.0,1.0
2008-09-29,14.28,14.97,14.1,14.75,382700,5.17609037225905,5.42619557932198,5.11084553563393,5.34645189011351,1055807.68629719,0.0,1.0
2008-09-30,14.42,14.44,13.25,13.9,450600,5.2268363563008,5.23408578259248,4.80274491823756,5.03835127271714,1243132.85457412,0.0,1.0
2008-10-01,14.5,14.75,13.87,14.46,106600,5.25583406146752,5.34645189011351,5.02747713327962,5.24133520888416,294092.237677765,0.0,1.0
2008-10-02,14.33,14.47,14.21,14.44,130300,5.19421393798825,5.24495992203,5.15071738023817,5.23408578259248,359476.722039519,0.0,1.0
2008-10-03,13.46,14.75,13.4,14.69,333500,4.87886389430019,5.34645189011351,4.85711561542516,5.32470361123847,920072.807368994,0.0,1.0
2008-10-06,12.67,13.4,12.0,13.4,348400,4.59251155577886,4.85711561542516,4.3496557750076,4.85711561542516,961179.508507818,0.0,1.0
2008-10-07,12.06,12.85,12.05,12.71,202000,4.37140405388264,4.65775639240397,4.3677793407368,4.60701040836222,557285.478526347,0.0,1.0
2008-10-08,12.3,12.45,11.5,11.55,210100,4.45839716938279,4.51276786657039,4.16842011771562,4.18654368344482,579632.074447453,0.0,1.0
2008-10-09,11.0,12.94,11.0,12.4,278400,3.98718446042364,4.69037881071653,3.98718446042364,4.49464430084119,768060.77832542,0.0,1.0
2008-10-10,10.72,11.0,9.95,10.49,309300,3.88569249234013,3.98718446042364,3.60658958011047,3.80232408998581,853308.903505935,0.0,1.0
2008-10-13,11.9,12.72,11.0,11.95,101300,4.31340864354921,4.61063512150806,3.98718446042364,4.3315322092784,279470.390963955,0.0,1.0
2008-10-14,11.76,13.31,11.5,13.31,351400,4.26266265950745,4.8244931971126,4.16842011771562,4.8244931971126,969456.025515635,0.0,1.0
2008-10-15,10.4,11.67,10.39,11.45,172600,3.76970167167326,4.23004024119489,3.76607695852742,4.15029655198642,476175.611849739,0.0,1.0
2008-10-16,10.34,10.75,10.01,10.51,297400,3.74795339279822,3.89656663177764,3.62833785898551,3.80957351627749,820478.719374928,0.0,1.0
2008-10-17,9.95,10.18,9.69,10.08,395400,3.60658958011047,3.68995798246478,3.51234703831864,3.65371085100639,1090844.94163029,0.0,1.0
2008-10-20,10.6,10.69,9.8201,10.46,279000,3.92193962379852,3.9552391111704,3.63338106600603,3.87014042122005,754065.662320336,0.22,1.0
2008-10-21,10.53,10.96,10.14,10.41,220900,3.89604002250929,4.05513757328602,3.75174224389783,3.85164070601345,597036.217944667,0.0,1.0
2008-10-22,10.12,10.22,9.7,9.95,660200,3.74434235781519,3.78134178822839,3.58894475007978,3.68144332611276,1784351.79306052,0.0,1.0
2008-10-23,10.09,10.31,9.58,9.9,380000,3.73324252869123,3.81464127560026,3.54454543358395,3.66294361090617,1027042.83756892,0.0,1.0
2008-10-24,9.51,10.01,9.13,9.58,207100,3.51864583229471,3.70364298436068,3.37804799672458,3.54454543358395,559738.346475059,0.0,1.0
2008-10-27,8.96,9.76,8.96,9.4,225000,3.31514896502215,3.6111444083277,3.31514896502215,3.4779464588402,608117.469613173,0.0,1.0
2008-10-28,8.78,9.28,8.5,9.08,277200,3.2485499902784,3.43354714234437,3.14495158512146,3.35954828151798,749200.72256343,0.0,1.0
2008-10-29,8.93,9.27,8.55,8.78,181600,3.30404913589819,3.42984719930305,3.16345130032805,3.2485499902784,490818.366585566,0.0,1.0
2008-10-30,9.59,9.62,8.93,9.25,405400,3.54824537662527,3.55934520574922,3.30404913589819,3.42244731322041,1095692.54302747,0.0,1.0
2008-10-31,10.63,10.65,9.24,9.24,251700,3.93303945292248,3.94043933900512,3.41874737017909,3.41874737017909,680280.742673937,0.0,1.0
2008-11-03,10.51,11.08,10.36,10.55,122900,3.88864013642665,4.09953688978185,3.83314099080686,3.90343990859193,332167.275624262,0.0,1.0
2008-11-04,10.62,11.03,10.43,10.74,141800,3.92933950988116,4.08103717457525,3.85904059209609,3.97373882637699,383249.143071769,0.0,1.0
2008-11-05,9.99,10.78,9.94,10.74,139200,3.69624309827804,3.98853859854227,3.67774338307144,3.97373882637699,376222.00786735,0.0,1.0
2008-11-06,10.0,10.09,9.78,9.85,150500,3.69994304131936,3.73324252869123,3.61854429441033,3.64444389569957,406763.018563478,0.0,1.0
2008-11-07,11.08,11.1,10.1,10.1,164000,4.09953688978185,4.10693677586449,3.73694247173255,3.73694247173255,443250.066740269,0.0,1.0
2008-11-10,10.58,11.24,10.3,11.24,93300,3.91453973771588,4.15873597844296,3.81094133255894,4.15873597844296,252166.044066263,0.0,1.0
2008-11-11,10.34,10.53,10.16,10.38,89400,3.82574110472422,3.89604002250929,3.75914212998047,3.8405408768895,241625.341259634,0.0,1.0
2008-11-12,9.75,10.31,9.44,10.07,150800,3.60744446528638,3.81464127560026,3.49274623100548,3.7258426426086,407573.841856296,0.0,1.0
2008-11-13,10.79,10.91,9.26,9.87,183800,3.99223854158359,4.03663785807942,3.42614725626173,3.65184378178221,496764.404066228,0.0,1.0
2008-11-14,9.71,10.61,9.69,10.53,106000,3.5926446931211,3.92563956683984,3.58524480703846,3.89604002250929,286490.89679554,0.0,1.0
2008-11-17,9.5,9.92,9.29,9.61,106600,3.51494588925339,3.67034349698881,3.43724708538569,3.55564526270791,288112.543381175,0.0,1.0
2008-11-18,9.8,9.8599,9.0,9.54,145000,3.62594418049297,3.64810683931048,3.32994873718742,3.52974566141867,391897.924861823,0.0,1.0
2008-11-19,9.9,10.46,9.66,9.66,213500,3.66294361090617,3.87014042122005,3.5741449779145,3.5741449779145,577035.910055167,0.0,1.0
2008-11-20,9.02,10.12,8.55,9.75,282300,3.33734862327006,3.74434235781519,3.16345130032805,3.60744446528638,762984.718541329,0.0,1.0
2008-11-21,9.17,9.28,8.17,8.97,256100,3.39284776888985,3.43354714234437,3.02285346475792,3.31884890806347,692172.817635262,0.0,1.0
2008-11-24,9.64,9.64,8.85,9.45,255200,3.56674509183186,3.56674509183186,3.27444959156763,3.4964461740468,689740.347756809,0.0,1.0
2008-11-25,10.65,10.74,9.36,9.86,173500,3.94043933900512,3.97373882637699,3.46314668667492,3.64814383874089,468926.137679492,0.0,1.0
2008-11-26,11.86,11.9,10.15,10.39,170300,4.38813244700476,4.40293221917004,3.75544218693915,3.84424081993082,460277.355889438,0.0,1.0
2008-11-28,12.67,12.7,11.42,11.73,99200,4.68782783335163,4.69892766247559,4.22533495318671,4.34003318746761,268112.235491675,0.0,1.0
2008-12-01,11.8,12.35,11.75,12.14,309600,4.36593278875685,4.56942965602941,4.34743307355025,4.4917308521617,836769.638187726,0.0,1.0
2008-12-02,13.11,13.13,11.65,12.37,193800,4.85062532716968,4.85802521325232,4.31043364313706,4.57682954211205,523791.847160147,0.0,1.0
2008-12-03,12.13,13.12,12.0,12.55,202100,4.48803090912039,4.854325270211,4.43993164958323,4.6434285168558,546224.624928099,0.0,1.0
2008-12-04,12.34,13.01,12.0,12.01,185500,4.56572971298809,4.81362589675649,4.43993164958323,4.44363159262455,501359.069392195,0.0,1.0
2008-12-05,12.18,12.18,11.7,12.16,333100,4.50653062432698,4.50653062432698,4.32893335834365,4.49913073824434,900284.129458437,0.0,1.0
2008-12-08,12.33,12.72,11.89,12.5,251100,4.56202976994677,4.70632754855823,4.39923227612872,4.6249288016492,678659.096088302,0.0,1.0
2008-12-09,12.33,13.14,12.12,12.12,87200,4.56202976994677,4.86172515629364,4.48433096607906,4.48433096607906,235679.303778972,0.0,1.0
2008-12-10,12.74,12.95,12.21,12.43,68400,4.71372743464087,4.79142623850857,4.51763045345094,4.59902920035997,184867.710762405,0.0,1.0
2008-12-11,11.79,12.84,11.59,12.6,118300,4.36223284571553,4.75072686505406,4.28823398488914,4.66192823206239,319734.651801059,0.0,1.0
2008-12-12,12.52,12.52,11.08,11.42,147500,4.63232868773184,4.63232868773184,4.09953688978185,4.22533495318671,398654.785635303,0.0,1.0
2008-12-15,11.89,12.55,11.42,12.55,154700,4.39923227612872,4.6434285168558,4.22533495318671,4.6434285168558,418114.544662924,0.0,1.0
2008-12-16,12.5,12.72,11.74,12.17,287000,4.6249288016492,4.70632754855823,4.34373313050893,4.50283068128566,775687.616795471,0.0,1.0
2008-12-17,12.4,12.84,12.12,12.43,125800,4.58792937123601,4.75072686505406,4.48433096607906,4.59902920035997,340005.234121499,0.0,1.0
2008-12-18,12.01,12.73,11.81,12.45,109800,4.44363159262455,4.71002749159955,4.36963273179817,4.6064290864426,296761.325171229,0.0,1.0
2008-12-19,12.17,12.87,11.0,12.61,304200,4.50283068128566,4.76182669417802,4.0699373454513,4.66562817510371,822174.818917011,0.0,1.0
2008-12-22,12.6,12.98,12.1,12.15,98500,4.66192823206239,4.80252606763253,4.47693107999643,4.49543079520302,266220.314475101,0.0,1.0
2008-12-23,12.86,12.99,12.49,12.75,99500,4.7581267511367,4.80622601067385,4.62122885860788,4.71742737768218,268923.058784492,0.0,1.0
2008-12-24,13.19,13.2,12.67,12.87,26200,4.88022487150024,4.88392481454156,4.68782783335163,4.76182669417802,70811.9009060673,0.0,1.0
2008-12-26,13.47,13.77,13.05,13.23,79800,4.98382327665718,5.09482156789676,4.82842566892177,4.89502464366551,215678.995889472,0.0,1.0
2008-12-29,12.97,13.75,12.85,13.65,117700,4.79882612459121,5.08742168181412,4.75442680809538,5.05042225140093,318113.005215425,0.0,1.0
2008-12-30,14.29,14.3,13.2,13.21,104400,5.28721860604537,5.29091854908669,4.88392481454156,4.88762475758288,282166.505900512,0.0,1.0
2008-12-31,14.36,14.9,14.04,14.3,187000,5.3131182073346,5.51291513156585,5.19472003001238,5.29091854908669,505413.185856282,0.0,1.0
2009-01-02,14.75,14.84,13.9,14.55,143000,5.45741598594606,5.49071547331793,5.14292082743391,5.38341712511967,386492.436243039,0.0,1.0
2009-01-05,14.5,14.99,14.12,14.78,65400,5.36491740991307,5.54621461893772,5.22431957434294,5.46851581507002,176759.477834229,0.0,1.0
2009-01-06,14.46,14.71,14.2,14.62,154600,5.3501176377478,5.44261621378078,5.25391911867349,5.40931672640891,417844.270231985,0.0,1.0
2009-01-07,13.44,14.25,13.23,14.25,217400,4.97272344753322,5.27241883388009,4.89502464366551,5.27241883388009,587576.612861795,0.0,1.0
2009-01-08,13.22,13.51,13.03,13.37,135200,4.8913247006242,4.99862304882246,4.82102578283913,4.94682384624399,365411.030629782,0.0,1.0
2009-01-09,11.99,13.29,11.85,13.29,223700,4.43623170654191,4.91722430191343,4.38443250396344,4.91722430191343,604603.902010965,0.0,1.0
2009-01-12,10.74,11.97,10.39,11.97,276800,3.97373882637699,4.42883182045928,3.84424081993082,4.42883182045928,748119.624839674,0.0,1.0
2009-01-13,10.66,10.92,9.89,10.66,194200,3.94413928204644,4.04033780112074,3.65924366786485,3.94413928204644,524872.944883904,0.0,1.0
2009-01-14,10.46,10.8,10.25,10.31,139900,3.87014042122005,3.99593848462491,3.79244161735234,3.81464127560026,378113.928883925,0.0,1.0
2009-01-15,10.27,10.52,9.87,10.43,195400,3.79984150343498,3.89234007946797,3.65184378178221,3.85904059209609,528116.238055174,0.0,1.0
2009-01-16,10.27,10.67,9.99,10.29,167800,3.79984150343498,3.94783922508776,3.69624309827804,3.80724138951762,453520.495115958,0.0,1.0
2009-01-20,9.52,10.31,9.5,10.11,270600,3.52234577533603,3.81464127560026,3.51494588925339,3.74064241477387,731362.610121444,0.0,1.0
2009-01-21,9.24,9.52,8.81,9.52,401800,3.41874737017909,3.52234577533603,3.25964981940236,3.52234577533603,1085962.66351366,0.0,1.0
2009-01-22,9.06,9.19,8.78,9.03,134500,3.35214839543534,3.40024765497249,3.2485499902784,3.34104856631138,363519.109613208,0.0,1.0
2009-01-23,9.5,9.52,8.58,8.58,576100,3.51494588925339,3.52234577533603,3.17455112945201,3.17455112945201,1557050.99664067,0.0,1.0
2009-01-26,9.67,10.2,9.37,9.37,130000,3.57784492095582,3.77394190214575,3.46684662971624,3.46684662971624,351356.760220945,0.0,1.0
2009-01-27,9.94,10.33,9.59,9.59,162400,3.75914212998047,3.90663362200184,3.62677797047412,3.62677797047412,429421.379714735,0.22,1.0
2009-01-28,11.0,11.6,10.16,10.16,256100,4.16001644162829,4.38692642935347,3.84234245881304,3.84234245881304,677184.823552608,0.0,1.0
2009-01-29,10.26,10.95,9.86,10.88,224700,3.88016079010057,4.14110727598452,3.72888746495045,4.11463444408325,594156.305553576,0.0,1.0
2009-01-30,10.49,10.84,10.29,10.31,95200,3.96714295206189,4.09950711156824,3.89150628948683,3.89906995574433,251729.774315534,0.0,1.0
2009-02-02,10.73,10.82,10.3301,10.39,134200,4.05790694715196,4.09194344531073,3.90667144033312,3.92932462077436,354854.366734713,0.0,1.0
2009-02-03,10.38,10.76,10.23,10.76,80400,3.9255427876456,4.06925244653822,3.86881529071431,4.06925244653822,212595.313602615,0.0,1.0
2009-02-04,9.53,10.37,9.2,10.37,220600,3.6040869717016,3.92176095451685,3.47928647845275,3.92176095451685,583315.00224797,0.0,1.0
2009-02-05,9.55,10.01,9.31,9.44,100400,3.6116506379591,3.78561496188174,3.52088664286903,3.57005047354282,265479.719971425,0.0,1.0
2009-02-06,11.25,11.38,9.44,9.59,206400,4.25456226984711,4.3037261005209,3.57005047354282,3.62677797047412,545767.073726116,0.0,1.0
2009-02-09,10.75,11.4,10.5,11.39,116200,4.06547061340946,4.31128976677841,3.97092478519064,4.30750793364965,307258.401002784,0.0,1.0
2009-02-10,10.15,10.88,10.0,10.65,175100,3.83856062568428,4.11463444408325,3.78183312875299,4.02765228212193,463002.977758929,0.0,1.0
2009-02-11,10.19,10.33,10.0,10.23,140800,3.8536879581993,3.90663362200184,3.78183312875299,3.86881529071431,372306.22083642,0.0,1.0
2009-02-12,10.49,10.55,9.67,10.01,97900,3.96714295206189,3.9898339508344,3.65703263550414,3.78561496188174,258869.169175323,0.0,1.0
2009-02-13,10.51,10.6,9.8,10.47,150000,3.97470661831939,4.00874311647817,3.70619646617793,3.95957928580438,396633.047766073,0.0,1.0
2009-02-17,10.49,10.82,9.82,10.11,156800,3.96714295206189,4.09194344531073,3.71376013243544,3.82343329316927,414613.745931467,0.0,1.0
2009-02-18,9.9,10.97,9.86,10.56,181200,3.74401479746546,4.14867094224203,3.72888746495045,3.99361578396316,479132.721701416,0.0,1.0
2009-02-19,9.4,10.12,9.39,9.98,159300,3.55492314102781,3.82721512629802,3.55114130789906,3.77426946249548,421224.296727569,0.0,1.0
2009-02-20,9.23,9.32,8.86,9.25,391600,3.49063197783901,3.52466847599779,3.35070415207515,3.49819564409651,1035476.67670129,0.0,1.0
2009-02-23,8.85,9.37,8.83,9.25,291300,3.34692231894639,3.54357764164155,3.33935865268889,3.49819564409651,770261.378761714,0.0,1.0
2009-02-24,9.35,9.43,8.61,8.99,241800,3.53601397538404,3.56626864041407,3.25615832385632,3.39986798274894,639372.47299891,0.0,1.0
2009-02-25,9.47,9.8,8.7,9.36,145100,3.58139597292908,3.70619646617793,3.2901948220151,3.5397958085128,383676.368205714,0.0,1.0
2009-02-26,9.35,10.08,9.35,9.55,135600,3.53601397538404,3.81208779378301,3.53601397538404,3.6116506379591,358556.27518053,0.0,1.0
2009-02-27,9.07,9.29,8.27,8.27,165100,3.43012264777896,3.51332297661153,3.12757599747872,3.12757599747872,436560.774574524,0.0,1.0
2009-03-02,8.56,8.96,8.53,8.96,218500,3.23724915821256,3.38852248336268,3.2259036588263,3.38852248336268,577762.139579245,0.0,1.0
2009-03-03,8.74,8.88,8.3,8.85,176600,3.30532215453011,3.35826781833265,3.13892149686498,3.34692231894639,466969.30823659,0.0,1.0
2009-03-04,8.5,9.01,8.36,8.86,373900,3.21455815944004,3.40743164900644,3.1616124956375,3.35070415207515,988673.977064897,0.0,1.0
2009-03-05,7.98,8.38,7.71,8.3,554600,3.01790283674489,3.169176161895,2.91579334226855,3.13892149686498,1466484.58860709,0.0,1.0
2009-03-06,7.42,8.12,6.93,8.09,334600,2.80612018153472,3.07084850054743,2.62081035822582,3.05950300116117,884756.118550185,0.0,1.0
2009-03-09,7.11,7.388,6.83,7.3,276900,2.68888335454338,2.79401831552271,2.58299202693829,2.76073818398968,732184.606176169,0.0,1.0
2009-03-10,7.79,7.97,7.26,7.26,342700,2.94604800729858,3.01412100361613,2.74561085147467,2.74561085147467,906174.303129553,0.0,1.0
2009-03-11,7.45,7.91,7.28,7.81,190000,2.81746568092098,2.99143000484361,2.75317451773218,2.95361167355608,502401.860503691,0.0,1.0
2009-03-12,8.95,9.05,7.43,7.44,338800,3.38474065023392,3.42255898152146,2.80990201466347,2.81368384779222,895861.843887637,0.0,1.0
2009-03-13,8.89,9.14,8.65,9.0,102000,3.36204965146141,3.45659547968023,3.27128565637134,3.40364981587769,269710.472480929,0.0,1.0
2009-03-16,8.54,9.4,8.5,8.94,76600,3.22968549195505,3.55492314102781,3.21455815944004,3.38095881710517,202547.276392541,0.0,1.0
2009-03-17,9.15,9.31,8.6,8.61,98000,3.46037731280898,3.52088664286903,3.25237649072757,3.25615832385632,259133.591207168,0.0,1.0
2009-03-18,9.87,9.91,9.04,9.15,78800,3.7326692980792,3.74779663059421,3.4187771483927,3.46037731280898,208364.56109311,0.0,1.0
2009-03-19,9.94,10.37,9.88,10.05,103300,3.75914212998047,3.92176095451685,3.73645113120795,3.80074229439675,273147.958894902,0.0,1.0
2009-03-20,9.56,10.18,9.56,10.04,149500,3.61543247108786,3.84990612507054,3.61543247108786,3.796960461268,395310.937606852,0.0,1.0
2009-03-23,10.97,10.97,9.85,9.85,194800,4.14867094224203,4.14867094224203,3.72510563182169,3.72510563182169,515094.118032206,0.0,1.0
2009-03-24,10.51,11.23,10.49,10.78,172000,3.97470661831939,4.24699860358961,3.96714295206189,4.07681611279572,454805.894771763,0.0,1.0
2009-03-25,10.93,11.25,10.38,10.63,142800,4.13354360972702,4.25456226984711,3.9255427876456,4.02008861586443,377594.661473301,0.0,1.0
2009-03-26,11.26,11.32,10.71,11.05,267300,4.25834410297587,4.28103510174838,4.05034328089445,4.17892560727205,706800.091119141,0.0,1.0
2009-03-27,10.64,11.48,10.6,10.99,158200,4.02387044899318,4.34154443180843,4.00874311647817,4.15623460849953,418315.654377285,0.0,1.0
2009-03-30,9.54,10.5,9.0301,10.4,229200,3.60786880483035,3.97092478519064,3.41503313359524,3.93310645390311,606055.296986559,0.0,1.0
2009-03-31,9.37,9.85,9.28,9.68,219100,3.54357764164155,3.72510563182169,3.50954114348277,3.66081446863289,579348.67177031,0.0,1.0
2009-04-01,10.1,10.56,9.26,9.26,134300,3.81965146004052,3.99361578396316,3.50197747722527,3.50197747722527,355118.788766557,0.0,1.0
2009-04-02,10.61,10.99,10.33,10.34,181900,4.01252494960692,4.15623460849953,3.90663362200184,3.91041545513059,480983.675924324,0.0,1.0
2009-04-03,10.57,10.65,10.43,10.6,87500,3.99739761709191,4.02765228212193,3.94445195328937,4.00874311647817,231369.277863542,0.0,1.0
2009-04-06,10.46,10.67,10.29,10.47,129400,3.95579745267563,4.03521594837944,3.89150628948683,3.95957928580438,342162.109206198,0.0,1.0
2009-04-07,10.51,10.62,10.34,10.35,114100,3.97470661831939,4.01630678273567,3.91041545513059,3.91419728825934,301705.538334059,0.0,1.0
2009-04-08,11.17,11.38,10.5,10.64,157100,4.22430760481709,4.3037261005209,3.97092478519064,4.02387044899318,415407.012027,0.0,1.0
2009-04-09,11.82,11.98,11.35,11.64,235200,4.47012675818603,4.53063608824608,4.29238060113464,4.40205376186848,621920.618897202,0.0,1.0
2009-04-13,11.98,12.17,11.4063,11.72,123100,4.53063608824608,4.60249091769239,4.31367232164952,4.4323084268985,325503.521200024,0.0,1.0
2009-04-14,11.12,12.05,11.02,11.76,144500,4.20539843917332,4.55710892014735,4.16758010788579,4.44743575941351,382089.83601465,0.0,1.0
2009-04-15,11.74,11.77,11.0,11.08,97100,4.43987209315601,4.45121759254227,4.16001644162829,4.19027110665831,256753.792920571,0.0,1.0
2009-04-16,12.75,12.93,11.59,11.83,210300,4.82183723916006,4.88991023547761,4.38314459622471,4.47390859131479,556079.532968034,0.0,1.0
2009-04-17,12.62,12.95,12.24,12.79,190300,4.77267340848627,4.89747390173512,4.62896374959366,4.83696457167507,503195.126599224,0.0,1.0
2009-04-20,11.46,12.11,11.17,12.11,162100,4.33398076555093,4.57979991891987,4.22430760481709,4.57979991891987,428628.113619202,0.0,1.0
2009-04-21,12.26,12.49,11.1,11.44,104800,4.63652741585116,4.72350957781248,4.19783477291582,4.32641709929342,277114.289372563,0.0,1.0
2009-04-22,12.12,12.37,11.36,11.9,229300,4.58358175204862,4.67812758026745,4.29616243426339,4.50038142321606,606319.719018403,0.0,1.0
2009-04-23,11.6,12.48,11.3,12.13,247700,4.44365392628476,4.78075870689947,4.32873184198429,4.64668294188226,646612.010670759,0.15,1.0
2009-04-24,12.18,12.6,11.6026,11.68,205300,4.665836622599,4.82672754061966,4.44464991768203,4.47429981543155,535928.323741246,0.0,1.0
2009-04-27,12.13,12.2,11.41,12.04,186200,4.64668294188226,4.6734980948857,4.37086993956113,4.61220631659211,486068.455336678,0.0,1.0
2009-04-28,11.69,12.41,11.6,12.05,110200,4.4781305515749,4.75394355389603,4.44365392628476,4.61603705273546,287673.167444157,0.0,1.0
2009-04-29,12.12,12.49,11.74,11.82,223600,4.64285220573891,4.78458944304282,4.49728423229165,4.52793012143844,583699.820694314,0.0,1.0
2009-04-30,12.3,12.52,11.93,12.27,353800,4.71180545631919,4.79608165147286,4.57006821901528,4.70031324788914,923582.274425976,0.0,1.0
2009-05-01,12.06,12.55,11.9,12.31,201100,4.61986778887881,4.80757385990291,4.55857601058523,4.71563619246254,524964.37362087,0.0,1.0
2009-05-04,12.91,12.92,12.21,12.35,250000,4.94548036106347,4.94931109720682,4.67732883102905,4.73095913703593,652616.078593822,0.0,1.0
2009-05-05,12.97,13.05,12.42,12.95,172200,4.96846477792357,4.99911066707036,4.75777429003937,4.96080330563687,449521.954935424,0.0,1.0
2009-05-06,12.76,12.95,12.465,12.94,193000,4.88801931891324,4.96080330563687,4.77501260268444,4.95697256949352,503819.61267443,0.0,1.0
2009-05-07,12.41,13.15,12.04,12.95,154000,4.75394355389603,5.03741802850385,4.61220631659211,4.96080330563687,402011.504413794,0.0,1.0
2009-05-08,13.5,13.5,12.65,12.66,205600,5.17149379352106,5.17149379352106,4.8458812213364,4.84971195747975,536711.463035559,0.0,1.0
2009-05-11,12.71,13.1,12.44,12.97,179200,4.86886563819649,5.0182643477871,4.76543576232607,4.96846477792357,467795.205136052,0.0,1.0
2009-05-12,12.39,12.75,12.04,12.75,163300,4.74628208160933,4.88418858276989,4.61220631659211,4.88418858276989,426288.822537484,0.0,1.0
2009-05-13,12.32,12.5,12.02,12.17,216900,4.71946692860589,4.78842017918617,4.60454484430542,4.66200588645565,566209.709787999,0.0,1.0
2009-05-14,12.84,13.15,12.09,12.41,242100,4.91866520806003,5.03741802850385,4.63135999730886,4.75394355389603,631993.410510257,0.0,1.0
2009-05-15,13.29,13.34,12.73,12.82,246700,5.09104833451073,5.11020201522748,4.87652711048319,4.91100373577333,644001.546356383,0.0,1.0
2009-05-18,13.8,13.86,13.36,13.44,113300,5.28641587782153,5.30940029468162,5.11786348751417,5.14850937666097,295765.60681872,0.0,1.0
2009-05-19,13.51,13.8,13.5,13.8,160200,5.17532452966441,5.28641587782153,5.17149379352106,5.28641587782153,418196.383162921,0.0,1.0
2009-05-20,12.83,13.89,12.81,13.68,130900,4.91483447191668,5.32089250311167,4.90717299962998,5.24044704410134,341709.778751725,0.0,1.0
2009-05-21,13.05,13.07,12.63,12.63,118000,4.99911066707036,5.00677213935706,4.8382197490497,4.8382197490497,308034.789096284,0.0,1.0
2009-05-22,13.04,13.24,12.84,13.1,83700,4.99527993092701,5.07189465379399,4.91866520806003,5.0182643477871,218495.863113211,0.0,1.0
2009-05-26,12.92,13.1,12.71,12.87,195700,4.94931109720682,5.0182643477871,4.86886563819649,4.93015741649008,510867.866323244,0.0,1.0
2009-05-27,12.45,12.92,12.35,12.79,334000,4.76926649846942,4.94931109720682,4.73095913703593,4.89951152734328,871895.081001346,0.0,1.0
2009-05-28,12.52,12.89,12.25,12.64,502000,4.79608165147286,4.93781888877677,4.69265177560244,4.84205048519305,1310453.08581639,0.0,1.0
2009-05-29,12.67,12.7,12.43,12.5,323500,4.8535426936231,4.86503490205314,4.76160502618272,4.78842017918617,844485.205700405,0.0,1.0
2009-06-01,13.15,13.32,12.76,12.95,160600,5.03741802850385,5.10254054294078,4.88801931891324,4.96080330563687,419240.568888671,0.0,1.0
2009-06-02,13.46,13.475,13.01,13.05,154700,5.15617084894766,5.16191695316269,4.98378772249696,4.99911066707036,403838.829433857,0.0,1.0
2009-06-03,13.05,13.46,12.92,13.3,112800,4.99911066707036,5.15617084894766,4.94931109720682,5.09487907065408,294460.374661532,0.0,1.0
2009-06-04,13.31,13.45,12.75,13.17,160800,5.09870980679743,5.15234011280431,4.88418858276989,5.04507950079054,419762.661751546,0.0,1.0
2009-06-05,13.17,13.5,13.0,13.5,72600,5.04507950079054,5.17149379352106,4.97995698635361,5.17149379352106,189519.709223646,0.0,1.0
2009-06-08,12.9,13.0699,12.75,12.83,136900,4.94164962492012,5.00673383199562,4.88418858276989,4.91483447191668,357372.564637977,0.0,1.0
2009-06-09,13.16,13.25,13.0,13.0,58400,5.0412487646472,5.07572538993734,4.97995698635361,4.97995698635361,152451.115959517,0.0,1.0
2009-06-10,13.02,13.37,12.8,13.24,111700,4.98761845864031,5.12169422365752,4.90334226348663,5.07189465379399,291588.863915719,0.0,1.0
2009-06-11,13.02,13.34,12.88,13.03,74300,4.98761845864031,5.11020201522748,4.93398815263343,4.99144919478366,193957.498558084,0.0,1.0
2009-06-12,13.09,13.11,12.77,12.78,87900,5.01443361164375,5.02209508393045,4.89185005505659,4.89568079119994,229459.813233588,0.0,1.0
2009-06-15,12.58,13.05,12.36,13.05,93600,4.81906606833296,4.99911066707036,4.73478987317928,4.99911066707036,244339.459825527,0.0,1.0
2009-06-16,12.45,12.62,12.2,12.5,112300,4.76926649846942,4.83438901290635,4.6734980948857,4.78842017918617,293155.142504345,0.0,1.0
2009-06-17,12.76,13.06,12.28,12.45,139400,4.88801931891324,5.00294140321371,4.70414398403249,4.76926649846942,363898.725423915,0.0,1.0
2009-06-18,13.09,13.14,12.6,12.68,77600,5.01443361164375,5.0335872923605,4.82672754061966,4.85737342976645,202572.030795522,0.0,1.0
2009-06-19,13.2,13.43,13.05,13.24,140800,5.05657170922059,5.14467864051762,4.99911066707036,5.07189465379399,367553.37546404,0.0,1.0
2009-06-22,12.24,13.07,12.24,12.86,127700,4.68882103945909,5.00677213935706,4.68882103945909,4.92632668034673,333356.292945724,0.0,1.0
2009-06-23,12.28,12.69,12.23,12.3,67600,4.70414398403249,4.8612041659098,4.68499030331574,4.71180545631919,176467.387651769,0.0,1.0
2009-06-24,12.11,12.45,11.92,12.43,110600,4.63902146959556,4.76926649846942,4.56623748287193,4.76160502618272,288717.353169906,0.0,1.0
2009-06-25,12.83,12.83,11.88,12.0,88500,4.91483447191668,4.91483447191668,4.55091453829853,4.59688337201872,231026.091822213,0.0,1.0
2009-06-26,13.08,13.25,12.43,12.71,266300,5.0106028755004,5.07572538993734,4.76160502618272,4.86886563819649,695166.646918139,0.0,1.0
2009-06-29,12.82,13.18,12.54,13.12,84700,4.91100373577333,5.04891023693389,4.80374312375956,5.0259258200738,221106.327427587,0.0,1.0
2009-06-30,12.43,12.87,12.38,12.87,69400,4.76160502618272,4.93015741649008,4.74245134546598,4.93015741649008,181166.223417645,0.0,1.0
2009-07-01,12.55,12.61,12.28,12.51,140200,4.80757385990291,4.830558276763,4.70414398403249,4.79225091532952,365987.096875415,0.0,1.0
2009-07-02,12.5,12.5,12.16,12.33,95100,4.78842017918617,4.78842017918617,4.6581751503123,4.72329766474923,248255.15629709,0.0,1.0
2009-07-06,12.24,12.48,11.8,12.23,122300,4.68882103945909,4.78075870689947,4.52026864915174,4.68499030331574,319259.785648098,0.0,1.0
2009-07-07,12.45,12.84,12.18,12.2,136900,4.76926649846942,4.91866520806003,4.665836622599,4.6734980948857,357372.564637977,0.0,1.0
2009-07-08,12.08,12.7,11.82,12.55,169100,4.62752926116551,4.86503490205314,4.52793012143844,4.80757385990291,441429.515560861,0.0,1.0
2009-07-09,13.1,13.42,12.14,12.3,150500,5.0182643477871,5.14084790437427,4.6505136780256,4.71180545631919,392874.879313481,0.0,1.0
2009-07-10,12.52,13.09,12.34,13.01,101400,4.79608165147286,5.01443361164375,4.72712840089258,4.98378772249696,264701.081477654,0.0,1.0
2009-07-13,12.76,12.82,12.13,12.55,121800,4.88801931891324,4.91100373577333,4.64668294188226,4.80757385990291,317954.55349091,0.0,1.0
2009-07-14,12.81,12.98,12.55,12.79,56100,4.90717299962998,4.97229551406692,4.80757385990291,4.89951152734328,146447.048036454,0.0,1.0
2009-07-15,13.0,13.2,12.76,12.94,115400,4.97995698635361,5.05657170922059,4.88801931891324,4.95697256949352,301247.581878908,0.0,1.0
2009-07-16,12.94,13.06,12.78,12.93,116700,4.95697256949352,5.00294140321371,4.89568079119994,4.95314183335017,304641.185487596,0.0,1.0
2009-07-17,12.79,12.97,12.59,12.97,83700,4.89951152734328,4.96846477792357,4.82289680447631,4.96846477792357,218495.863113212,0.0,1.0
2009-07-20,12.99,13.03,12.62,12.9,101900,4.97612625021026,4.99144919478366,4.83438901290635,4.94164962492012,266006.313634842,0.0,1.0
2009-07-21,13.0,13.01,12.78,12.895,127700,5.03741802850385,5.04129296544885,4.95216941571378,4.99673119058131,329553.749680183,0.15,1.0
2009-07-22,12.93,13.1,12.81,12.9,233300,5.01029346988883,5.07616739795388,4.96379422654879,4.99866865905382,602074.313237171,0.0,1.0
2009-07-23,12.79,13.06,12.73,12.88,197600,4.95604435265878,5.06066765017386,4.93279473098877,4.99091878516381,509943.781807395,0.0,1.0
2009-07-24,12.9,13.1,12.6206,12.75,124400,4.99866865905382,5.07616739795388,4.89040292081043,4.94054460487877,321037.482069027,0.0,1.0
2009-07-27,13.0,13.09,12.87,12.92,95800,5.03741802850385,5.07229246100887,4.98704384821881,5.00641853294382,247229.82943901,0.0,1.0
2009-07-28,12.87,13.0,12.631,12.94,110500,4.98704384821881,5.03741802850385,4.89443285523324,5.01416840683383,285165.930615977,0.0,1.0
2009-07-29,12.89,13.01,12.67,12.77,62200,4.99479372210881,5.04129296544885,4.90954510931875,4.94829447876878,160518.741034514,0.0,1.0
2009-07-30,12.99,13.08,12.67,12.69,111900,5.03354309155884,5.06841752406387,4.90954510931875,4.91729498320875,288778.892632831,0.0,1.0
2009-07-31,12.87,13.1,12.85,12.87,127800,4.98704384821881,5.07616739795388,4.9792939743288,4.98704384821881,329811.818395673,0.0,1.0
2009-08-03,13.7,13.73,12.86,12.97,225400,5.30866361465405,5.32028842548906,4.9831689112738,5.02579321766884,581686.884713496,0.0,1.0
2009-08-04,14.25,14.27,13.5,13.57,174600,5.52178514662922,5.52953502051922,5.23116487575399,5.25828943436901,450587.977244792,0.0,1.0
2009-08-05,13.98,14.25,13.89,14.25,104200,5.41716184911414,5.52178514662922,5.38228741660911,5.52178514662922,268907.601540134,0.0,1.0
2009-08-06,13.92,14.18,13.77,14.11,90800,5.39391222744412,5.4946605880142,5.33578817326907,5.46753602939917,234326.393664531,0.0,1.0
2009-08-07,14.26,14.74,14.01,14.09,108700,5.52566008357422,5.71165705693436,5.42878665994914,5.45978615550917,280520.693737165,0.0,1.0
2009-08-10,14.0,14.17,13.58,14.12,210000,5.42491172300414,5.49078565106919,5.26216437131402,5.47141096634418,541944.302528101,0.0,1.0
2009-08-11,13.99,14.19,13.82,13.9,245500,5.42103678605914,5.4985355249592,5.35516285799409,5.38616235355411,633558.696526899,0.0,1.0
2009-08-12,14.21,14.36,13.99,14.0,127400,5.5062853988492,5.56440945302425,5.42103678605914,5.42491172300414,328779.543533715,0.0,1.0
2009-08-13,14.38,14.44,14.04,14.26,37400,5.57215932691425,5.59540894858427,5.44041147078415,5.52566008357422,96517.6995931,0.0,1.0
2009-08-14,14.32,14.36,13.81,14.32,100200,5.54890970524424,5.56440945302425,5.35128792104909,5.54890970524424,258584.852920551,0.0,1.0
2009-08-17,14.01,14.1,13.9,13.9,132200,5.42878665994914,5.46366109245417,5.38616235355411,5.38616235355411,341166.841877215,0.0,1.0
2009-08-18,14.09,14.29,14.02,14.12,53100,5.45978615550917,5.53728489440923,5.43266159689415,5.47141096634418,137034.487924963,0.0,1.0
2009-08-19,14.28,14.31,13.9598,14.0,78400,5.53340995746423,5.54503476829923,5.40933447648523,5.42491172300414,202325.872943824,0.0,1.0
2009-08-20,14.58,14.58,14.09,14.29,73800,5.64965806581431,5.64965806581431,5.45978615550917,5.53728489440923,190454.712031304,0.0,1.0
2009-08-21,15.06,15.07,14.45,14.45,132100,5.83565503917446,5.83952997611946,5.59928388552927,5.59928388552927,340908.773161724,0.0,1.0
2009-08-24,14.56,15.1,14.54,15.06,63100,5.64190819192431,5.85115478695447,5.6341583180343,5.83565503917446,162841.35947392,0.0,1.0
2009-08-25,14.76,14.91,14.57,14.68,121700,5.71940693082437,5.77753098499941,5.64578312886931,5.68840743526434,314069.626750809,0.0,1.0
2009-08-26,14.91,14.95,14.41,14.7,109900,5.77753098499941,5.79303073277942,5.58378413774926,5.69615730915435,283617.51832304,0.0,1.0
2009-08-27,15.0,15.06,14.59,14.97,53700,5.81240541750444,5.83565503917446,5.65353300275932,5.80078060666943,138582.9002179,0.0,1.0
2009-08-28,14.41,15.07,14.04,15.07,139700,5.58378413774926,5.83952997611946,5.44041147078415,5.83952997611946,360521.995538932,0.0,1.0
2009-08-31,14.21,14.39,14.02,14.2,117600,5.5062853988492,5.57603426385926,5.43266159689415,5.5024104619042,303488.809415737,0.0,1.0
2009-09-01,14.19,14.76,14.05,14.09,143500,5.4985355249592,5.71940693082437,5.44428640772916,5.45978615550917,370328.606727536,0.0,1.0
2009-09-02,14.31,14.39,14.12,14.17,65800,5.54503476829923,5.57603426385926,5.47141096634418,5.49078565106919,169809.214792139,0.0,1.0
2009-09-03,14.52,14.53,14.07,14.32,64200,5.6264084441443,5.6302833810893,5.45203628161916,5.54890970524424,165680.115344305,0.0,1.0
2009-09-04,14.59,14.71,14.23,14.34,121600,5.65353300275932,5.70003224609935,5.51403527273921,5.55665957913424,313811.558035319,0.0,1.0
2009-09-08,14.25,14.69,14.22,14.69,157800,5.52178514662922,5.69228237220935,5.51016033579421,5.69228237220935,407232.433042544,0.0,1.0
2009-09-09,14.47,14.62,14.08,14.29,247000,5.60703375941928,5.66515781359433,5.45591121856417,5.53728489440923,637429.727259243,0.0,1.0
2009-09-10,14.55,14.56,14.1,14.49,62700,5.63803325497931,5.64190819192431,5.46366109245417,5.61478363330929,161809.084611962,0.0,1.0
2009-09-11,14.2,14.53,14.14,14.53,52300,5.5024104619042,5.6302833810893,5.47916084023418,5.6302833810893,134969.938201046,0.0,1.0
2009-09-14,14.04,14.21,13.89,14.13,104500,5.44041147078415,5.5062853988492,5.38228741660911,5.47528590328918,269681.807686603,0.0,1.0
2009-09-15,14.32,14.35,13.93,14.13,121700,5.54890970524424,5.56053451607925,5.39778716438912,5.47528590328918,314069.626750809,0.0,1.0
2009-09-16,14.53,15.0,14.33,15.0,141200,5.6302833810893,5.81240541750444,5.55278464218924,5.81240541750444,364393.026271276,0.0,1.0
2009-09-17,14.7,14.75,14.4701,14.55,119200,5.69615730915435,5.71553199387936,5.60707250878873,5.63803325497931,307617.90886357,0.0,1.0
2009-09-18,14.7,14.74,14.46,14.74,155500,5.69615730915435,5.71165705693436,5.60315882247428,5.71165705693436,401296.852586284,0.0,1.0
2009-09-21,14.69,14.77,14.51,14.51,106800,5.69228237220935,5.72328186776937,5.62253350719929,5.62253350719929,275617.388142863,0.0,1.0
2009-09-22,14.64,14.78,14.62,14.75,132200,5.67290768748433,5.72715680471437,5.66515781359433,5.71553199387936,341166.841877214,0.0,1.0
2009-09-23,14.71,14.9,14.52,14.62,150400,5.70003224609935,5.77365604805441,5.6264084441443,5.66515781359433,388135.348096317,0.0,1.0
2009-09-24,14.64,14.76,14.62,14.74,100900,5.67290768748433,5.71940693082437,5.66515781359433,5.71165705693436,260391.333928978,0.0,1.0
2009-09-25,14.58,14.75,14.55,14.6,115700,5.64965806581431,5.71553199387936,5.63803325497931,5.65740793970432,298585.503821435,0.0,1.0
2009-09-28,14.8,14.89,14.55,14.62,73200,5.73490667860438,5.76978111110941,5.63803325497931,5.66515781359433,188906.299738367,0.0,1.0
2009-09-29,14.73,14.85,14.63,14.78,71900,5.70778211998936,5.75428136332939,5.66903275053933,5.72715680471437,185551.406437002,0.0,1.0
2009-09-30,14.22,14.7,14.2,14.7,122400,5.51016033579421,5.69615730915435,5.5024104619042,5.69615730915435,315876.107759236,0.0,1.0
2009-10-01,13.55,14.26,13.52,14.13,138000,5.25053956047901,5.52566008357422,5.238914749644,5.47528590328918,356134.827375609,0.0,1.0
2009-10-02,13.55,13.78,13.1,13.4,187200,5.25053956047901,5.33966311021408,5.07616739795388,5.19241550630396,483104.635396479,0.0,1.0
2009-10-05,13.83,13.83,13.36,13.55,86300,5.35903779493909,5.35903779493909,5.17691575852395,5.25053956047901,222713.301467501,0.0,1.0
2009-10-06,13.94,14.32,13.85,13.85,179200,5.40166210133412,5.54890970524424,5.3667876688291,5.3667876688291,462459.138157314,0.0,1.0
2009-10-07,13.94,14.13,13.8,13.99,122000,5.40166210133412,5.47528590328918,5.34741298410408,5.42103678605914,314843.832897278,0.0,1.0
2009-10-08,13.73,14.21,13.67,14.08,200600,5.32028842548906,5.5062853988492,5.29703880381904,5.45591121856417,517685.843272082,0.0,1.0
2009-10-09,14.03,14.03,13.81,13.87,62900,5.43653653383915,5.43653653383915,5.35128792104909,5.3745375427191,162325.222042941,0.0,1.0
2009-10-12,14.14,14.18,14.01,14.01,87700,5.47916084023418,5.4946605880142,5.42878665994914,5.42878665994914,226326.263484355,0.0,1.0
2009-10-13,14.22,14.23,14.02,14.15,74800,5.51016033579421,5.51403527273921,5.43266159689415,5.48303577717919,193035.3991862,0.0,1.0
2009-10-14,14.38,14.47,14.25,14.44,77000,5.57215932691425,5.60703375941928,5.52178514662922,5.59540894858427,198712.910926971,0.0,1.0
2009-10-15,14.48,14.54,14.25,14.35,73000,5.61090869636428,5.6341583180343,5.52178514662922,5.56053451607925,188390.162307388,0.0,1.0
2009-10-16,14.26,14.43,14.15,14.41,127100,5.52566008357422,5.59153401163927,5.48303577717919,5.58378413774926,328005.337387246,0.0,1.0
2009-10-19,14.47,14.59,14.24,14.28,54100,5.60703375941928,5.65353300275932,5.51791020968421,5.53340995746423,139615.175079859,0.0,1.0
2009-10-20,14.32,14.5,14.27,14.5,80800,5.54890970524424,5.61865857025429,5.52953502051922,5.61865857025429,208519.522115574,0.0,1.0
2009-10-21,13.96,14.58,13.95,14.31,129500,5.46753602939917,5.71036356079083,5.46361945631221,5.60461608744285,330646.197899616,0.15,1.0
2009-10-22,14.29,14.43,13.99,13.99,91000,5.59678294126893,5.6516149644864,5.47928574866006,5.47928574866006,232345.976902433,0.0,1.0
2009-10-23,14.01,14.38,13.95,14.38,91600,5.48711889483399,5.63203209905159,5.46361945631221,5.63203209905159,233877.928398493,0.0,1.0
2009-10-26,13.86,14.18,13.79,14.07,114900,5.42837029852955,5.55370063731234,5.40095428692082,5.51061833335576,293368.71149549,0.0,1.0
2009-10-27,13.82,14.15,13.8,13.94,62600,5.4127040061817,5.54195091805146,5.40487086000778,5.45970288322525,159833.606088926,0.0,1.0
2009-10-28,13.36,13.82,13.35,13.8,84300,5.23254164418144,5.4127040061817,5.22862507109448,5.40487086000778,215239.18519643,0.0,1.0
2009-10-29,14.24,14.3,13.38,13.47,144100,5.57720007583411,5.60069951435589,5.24037479035537,5.27562394813803,367923.684303743,0.0,1.0
2009-10-30,14.11,14.25,13.9,14.08,188200,5.52628462570361,5.58111664892108,5.4440365908774,5.51453490644272,480522.119264152,0.0,1.0
2009-11-02,14.35,14.42,14.04,14.24,97700,5.6202823797907,5.64769839139943,5.49886861409487,5.57720007583411,249452.768608436,0.0,1.0
2009-11-03,14.21,14.3,13.95,14.28,115700,5.56545035657323,5.60069951435589,5.46361945631221,5.59286636818196,295411.313490236,0.0,1.0
2009-11-04,13.78,14.25,13.72,14.22,268100,5.39703771383386,5.58111664892108,5.37353827531208,5.56936692966019,684526.993489475,0.0,1.0
2009-11-05,14.1,14.14,13.83,13.95,96200,5.52236805261664,5.53803434496449,5.41662057926867,5.46361945631221,245622.889868286,0.0,1.0
2009-11-06,13.93,14.14,13.84,14.08,57900,5.45578631013829,5.53803434496449,5.42053715235563,5.51453490644272,147833.31936979,0.0,1.0
2009-11-09,14.3,14.3,14.02,14.08,98600,5.60069951435589,5.60069951435589,5.49103546792095,5.51453490644272,251750.695852526,0.0,1.0
2009-11-10,14.3,14.34,14.0351,14.2,80600,5.60069951435589,5.61636580670374,5.49694949328226,5.56153378348627,205792.150970726,0.0,1.0
2009-11-11,14.36,14.7,14.23,14.4,52000,5.62419895287766,5.75736243783437,5.57328350274715,5.63986524522551,132769.129658533,0.0,1.0
2009-11-12,13.91,14.37,13.87,14.26,142800,5.44795316396436,5.62811552596462,5.43228687161651,5.58503322200804,364604.456062279,0.0,1.0
2009-11-13,14.23,14.4,13.99,14.0,63200,5.57328350274715,5.63986524522551,5.47928574866006,5.48320232174702,161365.557584986,0.0,1.0
2009-11-16,14.54,14.85,14.32,14.35,144100,5.69469726844298,5.81611103413881,5.60853266052981,5.6202823797907,367923.684303742,0.0,1.0
2009-11-17,14.61,14.61,14.21,14.6,94000,5.72211328005171,5.72211328005171,5.56545035657323,5.71819670696475,240005.734382733,0.0,1.0
2009-11-18,14.74,14.84,14.43,14.65,72300,5.77302873018222,5.81219446105184,5.6516149644864,5.73777957239956,184600.15527523,0.0,1.0
2009-11-19,14.09,14.69,14.01,14.62,133200,5.51845147952968,5.75344586474741,5.48711889483399,5.72602985313868,340093.232125319,0.0,1.0
2009-11-20,14.22,14.25,13.94,13.96,61800,5.56936692966019,5.58111664892108,5.45970288322525,5.46753602939917,157791.00409418,0.0,1.0
2009-11-23,14.58,15.0,14.49,14.5,108700,5.71036356079083,5.87485963044324,5.67511440300817,5.67903097609513,277538.546036203,0.0,1.0
2009-11-24,14.63,14.68,14.4236,14.58,49900,5.72994642622564,5.74952929166045,5.64910835771074,5.71036356079083,127407.299422323,0.0,1.0
2009-11-25,14.52,14.73,14.44,14.73,64500,5.68686412226906,5.76911215709526,5.65553153757336,5.76911215709526,164684.78582645,0.0,1.0
2009-11-27,13.98,14.2,13.98,14.09,91400,5.4753691755731,5.56153378348627,5.4753691755731,5.51845147952968,233367.277899806,0.0,1.0
2009-11-30,13.96,14.03,13.72,14.02,139300,5.46753602939917,5.49495204100791,5.37353827531208,5.49103546792095,355668.072335263,0.0,1.0
2009-12-01,14.28,14.37,14.16,14.16,71200,5.59286636818196,5.62811552596462,5.54586749113842,5.54586749113842,181791.577532453,0.0,1.0
2009-12-02,14.4,14.64,14.25,14.25,50300,5.63986524522551,5.7338629993126,5.58111664892108,5.58111664892108,128428.600419696,0.0,1.0
2009-12-03,14.2,14.66,14.15,14.49,77400,5.56153378348627,5.74169614548653,5.54195091805146,5.67511440300817,197621.742991739,0.0,1.0
2009-12-04,14.61,14.69,14.15,14.42,114000,5.72211328005171,5.75344586474741,5.54195091805146,5.64769839139943,291070.7842514,0.0,1.0
2009-12-07,14.48,14.67,14.39,14.66,43400,5.67119782992121,5.74561271857349,5.63594867213855,5.74169614548653,110811.158215006,0.0,1.0
2009-12-08,13.95,14.34,13.91,14.34,208800,5.46361945631221,5.61636580670374,5.44795316396436,5.61636580670374,533119.120628879,0.0,1.0
2009-12-09,13.9,14.0,13.7,14.0,86200,5.4440365908774,5.48320232174702,5.36570512913816,5.48320232174702,220090.364933953,0.0,1.0
2009-12-10,13.75,14.0,13.61,13.93,176300,5.38528799457297,5.48320232174702,5.3304559713555,5.45578631013829,450138.414592296,0.0,1.0
2009-12-11,13.92,14.0,13.75,13.93,46700,5.45186973705133,5.48320232174702,5.38528799457297,5.45578631013829,119236.891443336,0.0,1.0
2009-12-14,14.0,14.07,13.86,14.0,97400,5.48320232174702,5.51061833335576,5.42837029852955,5.48320232174702,248686.792860406,0.0,1.0
2009-12-15,13.51,14.05,13.4502,14.0,406700,5.29129024048588,5.50278518718183,5.26786913342584,5.48320232174702,1038407.78907933,0.0,1.0
2009-12-16,13.85,13.9,13.65,13.69,132000,5.42445372544259,5.4440365908774,5.34612226370335,5.3617885560512,337029.329133199,0.0,1.0
2009-12-17,13.72,13.89,13.4404,13.89,115400,5.37353827531208,5.44012001779044,5.26403089180062,5.44012001779044,294645.337742206,0.0,1.0
2009-12-18,13.93,14.05,13.52,13.86,240400,5.45578631013829,5.50278518718183,5.29520681357284,5.42837029852955,613801.899421372,0.0,1.0
2009-12-21,13.87,14.03,13.82,14.03,71600,5.43228687161651,5.49495204100791,5.4127040061817,5.49495204100791,182812.878529826,0.0,1.0
2009-12-22,13.79,14.02,13.79,13.94,125200,5.40095428692082,5.49103546792095,5.40095428692082,5.45970288322525,319667.212177853,0.0,1.0
2009-12-23,13.94,14.0,13.83,13.92,111700,5.45970288322525,5.48320232174702,5.41662057926867,5.45186973705133,285198.303516503,0.0,1.0
2009-12-24,13.95,14.07,13.9,13.97,43000,5.46361945631221,5.51061833335576,5.4440365908774,5.47145260248614,109789.857217633,0.0,1.0
2009-12-28,14.02,14.0303,13.94,13.96,98300,5.49103546792095,5.49506953820052,5.45970288322525,5.46753602939917,250984.720104496,0.0,1.0
2009-12-29,13.94,14.02,13.91,14.0,58200,5.45970288322525,5.49103546792095,5.44795316396436,5.48320232174702,148599.29511782,0.0,1.0
2009-12-30,14.02,14.02,13.75,13.94,84200,5.49103546792095,5.49103546792095,5.38528799457297,5.45970288322525,214983.859947086,0.0,1.0
2009-12-31,13.9,14.03,13.85,14.03,84500,5.4440365908774,5.49495204100791,5.42445372544259,5.49495204100791,215749.835695116,0.0,1.0
2010-01-04,14.1,14.17,13.99,14.05,158300,5.52236805261664,5.54978406422538,5.47928574866006,5.50278518718183,404179.869710496,0.0,1.0
2010-01-05,13.91,14.19,13.82,14.19,107100,5.44795316396436,5.5576172103993,5.4127040061817,5.5576172103993,273453.34204671,0.0,1.0
2010-01-06,13.91,14.05,13.86,13.99,76700,5.44795316396436,5.50278518718183,5.42837029852955,5.47928574866006,195834.466246336,0.0,1.0
2010-01-07,14.08,14.12,13.85,13.93,48200,5.51453490644272,5.53020119879057,5.42445372544259,5.45578631013829,123066.770183486,0.0,1.0
2010-01-08,14.06,14.18,13.99,14.06,253000,5.5067017602688,5.55370063731234,5.47928574866006,5.5067017602688,645972.880838632,0.0,1.0
2010-01-11,13.97,14.17,13.91,14.1,63100,5.47145260248614,5.54978406422538,5.44795316396436,5.52236805261664,161110.232335643,0.0,1.0
2010-01-12,13.78,14.0,13.67,13.98,72000,5.39703771383386,5.48320232174702,5.35395540987727,5.4753691755731,183834.179527199,0.0,1.0
2010-01-13,13.94,14.03,13.74,13.86,78200,5.45970288322525,5.49495204100791,5.38137142148601,5.42837029852955,199664.344986486,0.0,1.0
2010-01-14,14.64,14.77,13.9,13.9,902500,5.7338629993126,5.78477844944311,5.4440365908774,5.4440365908774,2304310.37532358,0.0,1.0
2010-01-15,14.73,15.1,14.71,15.1,618700,5.76911215709526,5.91402536131286,5.76127901092134,5.91402536131286,1579697.3176872,0.0,1.0
2010-01-19,14.93,15.09,14.83,14.96,554700,5.8474436188345,5.9101087882259,5.80827788796488,5.85919333809539,1416289.15810747,0.0,1.0
2010-01-20,14.97,15.02,14.84,15.01,620200,5.86310991118235,5.88269277661716,5.81219446105184,5.8787762035302,1583527.19642735,0.0,1.0
2010-01-21,14.85,15.05,14.76,15.05,312700,5.81611103413881,5.89444249587805,5.78086187635615,5.89444249587805,798402.054696601,0.0,1.0
2010-01-22,14.85,15.0,14.8,14.94,167100,5.81611103413881,5.87485963044324,5.796528168704,5.85136019192147,426648.491652709,0.0,1.0
2010-01-25,14.71,15.03,14.7,15.01,158600,5.76127901092134,5.88660934970413,5.75736243783437,5.8787762035302,404945.845458526,0.0,1.0
2010-01-26,14.51,14.89,14.5,14.72,154500,5.68294754918209,5.83177732648666,5.67903097609513,5.7651955840083,394477.510235449,0.0,1.0
2010-01-27,14.45,14.55,14.32,14.48,155900,5.71819670696475,5.75776900251468,5.66675272274984,5.73006839562973,393962.487729068,0.15,1.0
2010-01-28,14.25,14.61,14.1,14.61,129600,5.63905211586489,5.78151237984464,5.57969367254,5.78151237984464,327501.849965922,0.0,1.0
2010-01-29,14.16,14.44,14.12,14.34,206800,5.60343704986996,5.71423947740976,5.58760813164999,5.67466718185983,522587.828495005,0.0,1.0
2010-02-01,14.29,14.42,14.156,14.27,84300,5.65488103408487,5.70632501829977,5.60185415804796,5.64696657497488,213027.823704685,0.0,1.0
2010-02-02,14.2,14.39,14.1,14.35,119000,5.61926596808993,5.6944533296348,5.57969367254,5.67862441141482,300715.433224882,0.0,1.0
2010-02-03,14.07,14.22,14.01,14.1,81200,5.56782198387502,5.62718042719992,5.54407860654506,5.57969367254,205194.060318155,0.0,1.0
2010-02-04,13.65,14.1,13.63,14.1,168700,5.40161834256532,5.57969367254,5.39370388345533,5.57969367254,426308.349454098,0.0,1.0
2010-02-05,13.66,13.75,13.4,13.65,112900,5.40557557212031,5.44119063811525,5.3026876036905,5.40161834256532,285300.608496548,0.0,1.0
2010-02-08,13.36,13.68,13.36,13.68,66900,5.28685868547053,5.4134900312303,5.28685868547053,5.4134900312303,169057.667922224,0.0,1.0
2010-02-09,13.52,13.74,13.33,13.5,92800,5.35017435835041,5.43723340856026,5.27498699680555,5.34225989924043,234507.497506463,0.0,1.0
2010-02-10,13.62,13.66,13.36,13.56,53700,5.38974665390034,5.40557557212031,5.28685868547053,5.36600327657038,135700.998018287,0.0,1.0
2010-02-11,13.85,13.9,13.44,13.59,117100,5.48076293366518,5.50054908144014,5.31851652191047,5.37787496523536,295914.094375073,0.0,1.0
2010-02-12,13.71,13.83,13.66,13.72,51600,5.42536171989528,5.47284847455519,5.40557557212031,5.42931894945027,130394.255079024,0.0,1.0
2010-02-16,13.81,13.82,13.56,13.78,78200,5.46493401544521,5.4688912450002,5.36600327657038,5.45306232678023,197612.998976351,0.0,1.0
2010-02-17,14.2,14.23,13.79,13.84,223000,5.61926596808993,5.63113765675491,5.45701955633522,5.47680570411018,563525.559740745,0.0,1.0
2010-02-18,14.55,14.55,14.1,14.15,113300,5.75776900251468,5.75776900251468,5.57969367254,5.59947982031496,286311.416675455,0.0,1.0
2010-02-19,14.45,14.57,14.23,14.54,122500,5.71819670696475,5.76568346162467,5.63113765675491,5.75381177295969,309560.00479032,0.0,1.0
2010-02-22,14.47,14.5,14.2308,14.47,116800,5.72611116607474,5.73798285473972,5.63145423511931,5.72611116607474,295155.988240893,0.0,1.0
2010-02-23,14.0,14.48,13.98,14.47,73300,5.54012137699007,5.73006839562973,5.53220691788009,5.72611116607474,185230.598784738,0.0,1.0
2010-02-24,14.13,14.23,13.91,14.02,95900,5.59156536120498,5.63113765675491,5.50450631099514,5.54803583610006,242341.260892993,0.0,1.0
2010-02-25,14.23,14.25,13.86,13.99,116100,5.63113765675491,5.63905211586489,5.48472016322017,5.53616414743508,293387.073927805,0.0,1.0
2010-02-26,14.13,14.38,14.05,14.24,94700,5.59156536120498,5.6904961000798,5.55990752476504,5.6350948863099,239308.836356272,0.0,1.0
2010-03-01,14.27,14.45,14.14,14.19,120100,5.64696657497488,5.71819670696475,5.59552259075997,5.61530873853494,303495.155716877,0.0,1.0
2010-03-02,14.35,14.4381,14.11,14.26,123400,5.67862441141482,5.71348760379431,5.58365090209499,5.64300934541989,311834.323192861,0.0,1.0
2010-03-03,14.12,14.415,14.11,14.31,117200,5.58760813164999,5.70434640352228,5.58365090209499,5.66279549319485,296166.7964198,0.0,1.0
2010-03-04,14.44,14.44,14.06,14.1,120200,5.71423947740976,5.71423947740976,5.56386475432003,5.57969367254,303747.857761604,0.0,1.0
2010-03-05,14.81,14.81,14.41,14.49,84000,5.8606569709445,5.8606569709445,5.70236778874478,5.73402562518472,212269.717570505,0.0,1.0
2010-03-08,14.65,14.89,14.3,14.82,195400,5.79734129806461,5.89231480738444,5.65883826363986,5.86461420049949,493779.795396151,0.0,1.0
2010-03-09,14.5,14.64,14.33,14.64,238700,5.73798285473972,5.79338406850962,5.67070995230484,5.79338406850962,603199.780762851,0.0,1.0
2010-03-10,14.52,14.81,14.31,14.54,262800,5.7458973138497,5.8606569709445,5.66279549319485,5.75381177295969,664100.973542009,0.0,1.0
2010-03-11,14.79,14.79,14.37,14.41,94600,5.85274251183451,5.85274251183451,5.68653887052481,5.70236778874478,239056.134311545,0.0,1.0
2010-03-12,14.78,14.87,14.63,14.8,92000,5.84878528227952,5.88440034827445,5.78942683895463,5.8566997413895,232485.881148648,0.0,1.0
2010-03-15,14.8,14.89,14.57,14.75,69400,5.8566997413895,5.89231480738444,5.76568346162467,5.83691359361454,175375.219040394,0.0,1.0
2010-03-16,14.8,14.89,14.56,14.81,84600,5.8566997413895,5.89231480738444,5.76172623206967,5.8606569709445,213785.929838866,0.0,1.0
2010-03-17,14.72,14.89,14.71,14.75,69700,5.82504190494956,5.89231480738444,5.82108467539457,5.83691359361454,176133.325174574,0.0,1.0
2010-03-18,14.66,14.78,14.6,14.66,53500,5.8012985276196,5.84878528227952,5.77755515028965,5.8012985276196,135195.593928834,0.0,1.0
2010-03-19,14.98,15.15,14.31,14.66,388900,5.92792987337938,5.99520277581426,5.66279549319485,5.8012985276196,982758.251942492,0.0,1.0
2010-03-22,14.81,14.88,14.63,14.85,117000,5.8606569709445,5.88835757782945,5.78942683895463,5.87648588916447,295661.392330346,0.0,1.0
2010-03-23,15.03,15.05,14.66,14.85,143200,5.94771602115434,5.95563048026433,5.8012985276196,5.87648588916447,361869.328048766,0.0,1.0
2010-03-24,14.7,15.05,14.68,14.97,85700,5.81712744583958,5.95563048026433,5.80921298672959,5.92397264382438,216565.65233086,0.0,1.0
2010-03-25,14.63,14.9499,14.6,14.78,99500,5.78942683895463,5.91601861241885,5.77755515028965,5.84878528227952,251438.534503158,0.0,1.0
2010-03-26,14.53,14.9,14.5,14.66,102900,5.7498545434047,5.89627203693943,5.73798285473972,5.8012985276196,260030.404023868,0.0,1.0
2010-03-29,14.33,14.61,14.16,14.61,162000,5.67070995230484,5.78151237984464,5.60343704986996,5.78151237984464,409377.312457402,0.0,1.0
2010-03-30,14.65,14.67,14.32,14.32,102700,5.79734129806461,5.8052557571746,5.66675272274984,5.66675272274984,259524.999934415,0.0,1.0
2010-03-31,14.36,14.74,14.34,14.64,167500,5.68258164096982,5.83295636405955,5.67466718185983,5.79338406850962,423275.924917376,0.0,1.0
2010-04-01,14.63,14.8,14.41,14.41,96900,5.78942683895463,5.8566997413895,5.70236778874478,5.70236778874478,244868.281340261,0.0,1.0
2010-04-05,14.88,14.91,14.5236,14.67,72700,5.88835757782945,5.90022926649443,5.7473219164895,5.8052557571746,183714.386516378,0.0,1.0
2010-04-06,15.06,15.06,14.71,14.83,136300,5.95958770981932,5.95958770981932,5.82108467539457,5.86857143005448,344432.886962617,0.0,1.0
2010-04-07,15.45,15.59,14.89,15.0,237700,6.11391966246404,6.16932087623394,5.89231480738444,5.93584433248936,600672.760315584,0.0,1.0
2010-04-08,15.55,15.66,15.09,15.3,118500,6.15349195801397,6.19702148311889,5.9714593984843,6.05456121913915,299451.923001248,0.0,1.0
2010-04-09,15.37,15.5499,15.28,15.53,155900,6.0822618260241,6.15345238571842,6.04664676002916,6.14557749890399,393962.487729068,0.0,1.0
2010-04-12,15.62,15.63,15.36,15.42,129100,6.18119256489892,6.18514979445392,6.07830459646911,6.10204797379906,326238.339742288,0.0,1.0
2010-04-13,15.87,15.8874,15.6006,15.63,92800,6.28012330377375,6.28700888319943,6.17351553956224,6.18514979445392,234507.497506463,0.0,1.0
2010-04-14,16.11,16.17,15.91,15.91,117100,6.37509681309357,6.39884019042353,6.29595222199372,6.29595222199372,295914.094375073,0.0,1.0
2010-04-15,15.98,16.16,15.97,16.14,136600,6.32365282887867,6.39488296086854,6.31969559932367,6.38696850175855,345190.993096797,0.0,1.0
2010-04-16,16.02,16.16,15.95,15.98,249700,6.33948174709864,6.39488296086854,6.31178114021369,6.32365282887867,630997.005682799,0.0,1.0
2010-04-19,16.15,16.21,15.92,15.99,198800,6.39092573131355,6.4146691086435,6.29990945154871,6.32761005843366,502371.664916862,0.0,1.0
2010-04-20,16.3,16.48,15.84,16.16,174500,6.45028417463844,6.52151430662831,6.26825161510877,6.39488296086854,440965.068048252,0.0,1.0
2010-04-21,15.64,16.28,15.45,16.26,227500,6.18910702400891,6.44236971552846,6.11391966246404,6.43445525641847,574897.151753451,0.0,1.0
2010-04-22,15.23,15.5,15.06,15.5,190900,6.08621905557909,6.19411657002468,6.01828358352076,6.19411657002468,477703.311933022,0.15,1.0
2010-04-23,15.66,15.69,15.22,15.37,172000,6.25805583784429,6.27004445056047,6.08222285134037,6.14216591492125,430408.431914509,0.0,1.0
2010-04-26,15.1,15.82,15.04,15.67,183600,6.03426840047566,6.3219951056639,6.01029117504331,6.26205204208302,459435.977322697,0.0,1.0
2010-04-27,14.68,15.25,14.65,15.08,162500,5.86642782244919,6.09421146405654,5.85443920973301,6.02627599199821,406635.873175044,0.0,1.0
2010-04-28,14.53,14.85,14.4,14.74,188800,5.8064847588683,5.93436329450752,5.75453410376487,5.89040504788154,472448.325264298,0.0,1.0
2010-04-29,14.51,14.85,14.29,14.6,252600,5.79849235039085,5.93436329450752,5.71057585713889,5.83445818853938,632099.825009331,0.0,1.0
2010-04-30,14.16,14.75,14.16,14.49,223700,5.65862520203545,5.89440125212026,5.65862520203545,5.7904999419134,559781.198949277,0.0,1.0
2010-05-03,14.25,14.37,14.1,14.21,207600,5.69459104018398,5.74254549104869,5.6346479766031,5.67860622322908,519492.967822396,0.0,1.0
2010-05-04,13.97,14.23,13.8,14.11,251500,5.58269732149967,5.68659863170653,5.51476184944133,5.63864418084183,629347.212944761,0.0,1.0
2010-05-05,13.82,14.01,13.65,13.97,188800,5.52275425791878,5.59868213845457,5.45481878586045,5.58269732149967,472448.325264298,0.0,1.0
2010-05-06,13.72,14.1,13.35,13.78,375100,5.48279221553153,5.6346479766031,5.33493265869868,5.50676944096388,938640.71401821,0.0,1.0
2010-05-07,13.4,13.87,13.26,13.59,326600,5.35491367989231,5.54273527911241,5.29896682055015,5.43084156042809,817275.545716736,0.0,1.0
2010-05-10,14.3,14.33,13.98,13.98,152900,5.71457206137761,5.72656067409379,5.58669352573839,5.58669352573839,382613.076975165,0.0,1.0
2010-05-11,14.27,14.74,14.01,14.01,204200,5.70258344866144,5.89040504788154,5.59868213845457,5.59868213845457,510984.894168271,0.0,1.0
2010-05-12,14.75,14.79,14.27,14.28,138800,5.89440125212026,5.91038606907517,5.70258344866144,5.70657965290016,347329.595056592,0.0,1.0
2010-05-13,14.33,14.74,14.27,14.66,117500,5.72656067409379,5.89040504788154,5.70258344866144,5.85843541397173,294029.015988109,0.0,1.0
2010-05-14,14.06,14.23,13.8001,14.21,139300,5.6186631596482,5.68659863170653,5.51480181148372,5.67860622322908,348580.782358669,0.0,1.0
2010-05-17,14.02,14.29,13.82,14.19,167900,5.6026783426933,5.71057585713889,5.52275425791878,5.67061381475163,420148.696037477,0.0,1.0
2010-05-18,13.7,14.23,13.58,14.23,122100,5.47479980705408,5.68659863170653,5.42684535618937,5.68659863170653,305539.939167218,0.0,1.0
2010-05-19,13.68,13.86,13.45,13.67,115900,5.46680739857663,5.53873907487369,5.37489470108594,5.4628111943379,290025.216621462,0.0,1.0
2010-05-20,13.26,13.68,13.06,13.45,380900,5.29896682055015,5.46680739857663,5.21904273577564,5.37489470108594,953154.486722304,0.0,1.0
2010-05-21,13.5,13.58,13.0201,13.11,232100,5.39487572227956,5.42684535618937,5.20309788086312,5.23902375696927,580801.145624172,0.0,1.0
2010-05-24,13.27,13.55,13.11,13.53,155200,5.30296302478888,5.41485674347319,5.23902375696927,5.40686433499574,388368.538564719,0.0,1.0
2010-05-25,13.51,13.71,12.79,13.01,387900,5.39887192651829,5.4787960112928,5.11114522133005,5.19906171458201,970671.108951383,0.0,1.0
2010-05-26,12.88,13.65,12.81,13.6,453100,5.14711105947858,5.45481878586045,5.1191376298075,5.43483776466682,1133825.93314223,0.0,1.0
2010-05-27,13.07,13.28,12.94,13.1,417900,5.22303894001436,5.3069592290276,5.17108828491093,5.23502755273054,1045742.34707601,0.0,1.0
2010-05-28,12.92,13.17,12.85,13.0,167500,5.16309587643348,5.26300098240162,5.1351224467624,5.19506551034328,419147.746195815,0.0,1.0
2010-06-01,12.59,12.91,12.563,12.78,307100,5.03122113655553,5.15909967219475,5.02043138511098,5.10714901709132,768479.240935731,0.0,1.0
2010-06-02,12.72,12.8,12.4,12.74,209800,5.08317179165897,5.11514142556877,4.95529325601975,5.09116420013642,524998.191951534,0.0,1.0
2010-06-03,12.9,12.92,12.57,12.7,116000,5.15510346795603,5.16309587643348,5.02322872807808,5.07517938318152,290275.454081878,0.0,1.0
2010-06-04,12.45,12.67,12.4,12.59,218800,4.97527427721338,5.06319077046534,4.95529325601975,5.03122113655553,547519.563388921,0.0,1.0
2010-06-07,12.02,12.5126,11.99,12.47,160300,4.80343749494817,5.0002905157478,4.791448882232,4.98326668569083,401130.649045906,0.0,1.0
2010-06-08,12.45,12.58,11.87,12.04,173300,4.97527427721338,5.02722493231681,4.74349443136729,4.81142990342563,433661.518899909,0.0,1.0
2010-06-09,12.8,13.04,12.47,12.61,285900,5.11514142556877,5.21105032729819,4.98326668569083,5.03921354503299,715428.899327663,0.0,1.0
2010-06-10,13.13,13.17,12.9,12.97,153900,5.24701616544672,5.26300098240162,5.15510346795603,5.18307689762711,385115.451579319,0.0,1.0
2010-06-11,13.33,13.37,12.86,13.0,103200,5.32694025022123,5.34292506717613,5.13911865100113,5.19506551034328,258245.059148705,0.0,1.0
2010-06-14,12.99,13.51,12.92,13.41,112300,5.19106930610456,5.39887192651829,5.16309587643348,5.35890988413103,281016.668046508,0.0,1.0
2010-06-15,13.02,13.16,12.7389,13.16,183300,5.20305791882074,5.25900477816289,5.09072461767016,5.25900477816289,458685.26494145,0.0,1.0
2010-06-16,13.25,13.44,12.91,12.95,86300,5.29497061631142,5.37089849684721,5.15909967219475,5.17508448914966,215954.928338501,0.0,1.0
2010-06-17,12.99,13.35,12.93,13.35,80300,5.19106930610456,5.33493265869868,5.16709208067221,5.33493265869868,200940.680713576,0.0,1.0
2010-06-18,12.91,13.12,12.88,13.07,214900,5.15909967219475,5.24301996120799,5.14711105947858,5.22303894001436,537760.302432721,0.0,1.0
2010-06-21,12.9,13.13,12.88,13.04,107600,5.15510346795603,5.24701616544672,5.14711105947858,5.21105032729819,269255.507406983,0.0,1.0
2010-06-22,12.87,13.29,12.86,12.95,142600,5.14311485523985,5.31095543326633,5.13911865100113,5.17508448914966,356838.618552378,0.0,1.0
2010-06-23,12.85,13.08,12.79,12.9,66300,5.1351224467624,5.22703514425309,5.11114522133005,5.15510346795603,165907.436255418,0.0,1.0
2010-06-24,12.62,12.88,12.57,12.79,92800,5.04320974927171,5.14711105947858,5.02322872807808,5.11114522133005,232220.363265502,0.0,1.0
2010-06-25,13.15,13.34,12.49,12.67,288600,5.25500857392417,5.33093645445995,4.99125909416828,5.06319077046534,722185.310758879,0.0,1.0
2010-06-28,13.0,13.24,12.99,13.24,78700,5.19506551034328,5.2909744120727,5.19106930610456,5.2909744120727,196936.881346929,0.0,1.0
2010-06-29,12.57,12.88,12.47,12.75,188500,5.02322872807808,5.14711105947858,4.98326668569083,5.09516040437514,471697.612883052,0.0,1.0
2010-06-30,12.49,12.97,12.46,12.6,178500,4.99125909416828,5.18307689762711,4.9792704814521,5.03521734079426,446673.86684151,0.0,1.0
2010-07-01,12.74,12.81,12.48,12.5,167600,5.09116420013642,5.1191376298075,4.98726288992955,4.995255298407,419397.98365623,0.0,1.0
2010-07-02,12.58,12.85,12.45,12.85,103300,5.02722493231681,5.1351224467624,4.97527427721338,5.1351224467624,258495.296609121,0.0,1.0
2010-07-06,12.03,12.9,11.98,12.75,255400,4.8074336991869,5.15510346795603,4.78745267799327,5.09516040437514,639106.473900962,0.0,1.0
2010-07-07,12.46,12.47,11.85,12.11,121900,4.9792704814521,4.98326668569083,4.73550202288984,4.8394033330967,305039.464246387,0.0,1.0
2010-07-08,12.72,12.74,12.35,12.53,107900,5.08317179165897,5.09116420013642,4.93531223482612,5.00724391112318,270006.21978823,0.0,1.0
2010-07-09,12.46,12.87,12.4,12.74,228000,4.9792704814521,5.14311485523985,4.95529325601975,5.09116420013642,570541.40974714,0.0,1.0
2010-07-12,12.48,12.57,12.32,12.44,83000,4.98726288992955,5.02322872807808,4.92332362210994,4.97127807297465,207697.092144792,0.0,1.0
2010-07-13,12.87,12.89,12.47,12.68,138300,5.14311485523985,5.1511072637173,4.98326668569083,5.06718697470406,346078.407754515,0.0,1.0
2010-07-14,12.8,12.85,12.65,12.84,179200,5.11514142556877,5.1351224467624,5.05519836198789,5.13112624252367,448425.529064419,0.0,1.0
2010-07-15,12.67,12.85,12.49,12.8,73200,5.06319077046534,5.1351224467624,4.99125909416828,5.11514142556877,183173.821024082,0.0,1.0
2010-07-16,12.23,12.6,12.18,12.6,145800,4.88735778396141,5.03521734079426,4.86737676276778,5.03521734079426,364846.217285671,0.0,1.0
2010-07-19,12.23,12.9,12.1,12.26,248500,4.88735778396141,5.15510346795603,4.83540712885798,4.89934639667759,621840.089132299,0.0,1.0
2010-07-20,12.5,12.5,12.1,12.16,175700,4.995255298407,4.995255298407,4.83540712885798,4.85938435429033,439667.217949879,0.0,1.0
2010-07-21,12.4,12.7299,12.24,12.5,151200,4.95529325601975,5.08712803385531,4.89135398820014,4.995255298407,378359.040148103,0.0,1.0
2010-07-22,12.77,12.8,12.33,12.4,177500,5.16309587643348,5.17522531075556,4.98519750637626,5.01349951979445,439014.702466799,0.15,1.0
2010-07-23,12.55,12.7,12.37,12.68,206200,5.07414669140487,5.13479386301528,5.00137008547237,5.12670757346723,509999.051541712,0.0,1.0
2010-07-26,12.54,12.67,12.31,12.57,232100,5.07010354663084,5.1226644286932,4.9771112168282,5.08223298095292,574058.098267854,0.0,1.0
2010-07-27,12.79,12.82,12.6,12.6,211500,5.17118216598153,5.18331160030362,5.09436241527501,5.09436241527501,523107.659559031,0.0,1.0
2010-07-28,12.3,12.87,12.27,12.87,149500,4.97306807205417,5.20352732417376,4.96093863773209,5.20352732417376,369761.678979079,0.0,1.0
2010-07-29,12.42,12.48,12.13,12.35,46900,5.02158580934251,5.04584467798667,4.9043346108957,4.99328379592431,115998.814341932,0.0,1.0
2010-07-30,12.37,12.62,12.27,12.3,35500,5.00137008547237,5.10244870482306,4.96093863773209,4.97306807205417,87802.9404933597,0.0,1.0
2010-08-02,12.63,12.69,12.31,12.53,135200,5.10649184959709,5.13075071824126,4.9771112168282,5.06606040185681,334393.170554993,0.0,1.0
2010-08-03,12.5,12.66,12.4646,12.57,113500,5.05393096753473,5.11862128391917,5.03961823503467,5.08223298095292,280722.077352009,0.0,1.0
2010-08-04,12.56,12.67,12.5,12.5,257600,5.0781898361789,5.1226644286932,5.05393096753473,5.05393096753473,637127.816087027,0.0,1.0
2010-08-05,12.4,12.66,12.35,12.56,302700,5.01349951979445,5.11862128391917,4.99328379592431,5.0781898361789,748674.650347606,0.0,1.0
2010-08-06,12.2,12.45,12.02,12.27,197800,4.9326366243139,5.03371524366459,4.8598600183814,4.96093863773209,489223.144495396,0.0,1.0
2010-08-09,12.19,12.375,12.1,12.26,151100,4.92859347953987,5.00339165785938,4.89220517657362,4.95689549295806,373718.994606948,0.0,1.0
2010-08-10,12.32,12.44,12.0,12.07,271200,4.98115436160223,5.02967209889056,4.85177372883334,4.88007574225153,670764.99892392,0.0,1.0
2010-08-11,12.22,12.26,11.9,12.25,270500,4.94072291386195,4.95689549295806,4.81134228109306,4.95285234818403,669033.673336728,0.0,1.0
2010-08-12,11.98,12.178,11.91,12.05,169100,4.84368743928528,4.92374170581104,4.81538542586709,4.87198945270348,418238.795420483,0.0,1.0
2010-08-13,11.92,12.0,11.92,11.98,177200,4.81942857064112,4.85177372883334,4.81942857064112,4.84368743928528,438272.705786573,0.0,1.0
2010-08-16,12.1,12.1,11.87,11.99,188300,4.89220517657362,4.89220517657362,4.79921284677098,4.84773058405931,465726.582954919,0.0,1.0
2010-08-17,12.45,12.65,12.2,12.2,207200,5.03371524366459,5.11457813914515,4.9326366243139,4.9326366243139,512472.373809131,0.0,1.0
2010-08-18,12.43,12.57,12.25,12.53,205400,5.02562895411653,5.08223298095292,4.95285234818403,5.06606040185681,508020.393727778,0.0,1.0
2010-08-19,12.15,12.39,12.1,12.32,146300,4.91242090044376,5.00945637502042,4.89220517657362,4.98115436160223,361847.047723339,0.0,1.0
2010-08-20,12.06,12.21,12.02,12.09,147600,4.87603259747751,4.93667976908792,4.8598600183814,4.88816203179959,365062.366670983,0.0,1.0
2010-08-23,12.02,12.33,12.0,12.11,108100,4.8598600183814,4.98519750637626,4.85177372883334,4.89624832134765,267366.137107949,0.0,1.0
2010-08-24,12.06,12.25,11.92,12.0,135400,4.87603259747751,4.95285234818403,4.81942857064112,4.85177372883334,334887.835008476,0.0,1.0
2010-08-25,12.27,12.28,11.97,11.99,101700,4.96093863773209,4.96498178250612,4.83964429451126,4.84773058405931,251536.87459647,0.0,1.0
2010-08-26,12.16,12.375,12.14,12.3,130600,4.91646404521778,5.00339165785938,4.90837775566973,4.97306807205417,323015.888124868,0.0,1.0
2010-08-27,12.71,12.73,12.16,12.23,221600,5.13883700778931,5.14692329733737,4.91646404521778,4.94476605863598,548088.214459959,0.0,1.0
2010-08-30,12.63,12.9,12.6,12.68,159300,5.10649184959709,5.21565675849584,5.09436241527501,5.12670757346723,394000.237199781,0.0,1.0
2010-08-31,12.69,12.89,12.43,12.58,181800,5.13075071824126,5.21161361372181,5.02562895411653,5.08627612572695,449649.988216698,0.0,1.0
2010-09-01,12.89,12.98,12.79,12.9,115500,5.21161361372181,5.24800191668806,5.17118216598153,5.21565675849584,285668.721886847,0.0,1.0
2010-09-02,12.98,13.1,12.78,12.99,216200,5.24800191668806,5.2965196539764,5.16713902120751,5.25204506146209,534732.274215898,0.0,1.0
2010-09-03,13.35,13.41,13.11,13.17,159400,5.39759827332709,5.42185714197126,5.30056279875042,5.32482166739459,394247.569426523,0.0,1.0
2010-09-07,13.14,13.33,13.04,13.33,152900,5.31269223307251,5.38951198377904,5.27226078533223,5.38951198377904,378170.974688302,0.0,1.0
2010-09-08,13.53,13.6398,13.19,13.21,146800,5.47037487925959,5.51476860887842,5.33290795694265,5.3409942464907,363083.708857048,0.0,1.0
2010-09-09,13.86,13.9,13.69,13.69,203000,5.60379865680251,5.61997123589862,5.53506519564404,5.53506519564404,502084.420285972,0.0,1.0
2010-09-10,13.97,14.0,13.765,13.95,125800,5.64827324931681,5.6604026836389,5.56538878144924,5.64018695976876,311143.941241258,0.0,1.0
2010-09-13,14.17,14.392,13.99,14.09,143500,5.72913614479737,5.81889395878079,5.65635953886487,5.69679098660515,354921.745374567,0.0,1.0
2010-09-14,14.2,14.33,13.89,14.14,123500,5.74126557911945,5.79382646118181,5.61592809112459,5.71700671047529,305455.300026195,0.0,1.0
2010-09-15,14.02,14.2099,13.88,14.11,78000,5.66848897318695,5.74526829244574,5.61188494635056,5.7048772761532,192919.13685865,0.0,1.0
2010-09-16,13.88,13.96,13.74,13.96,61700,5.61188494635056,5.64423010454279,5.55528091951417,5.64423010454279,152603.983899727,0.0,1.0
2010-09-17,13.9,14.06,13.78,13.97,140600,5.61997123589862,5.68466155228306,5.57145349861029,5.64827324931681,347749.110799053,0.0,1.0
2010-09-20,14.84,14.86,13.88,14.0,279100,6.00002684465723,6.00811313420529,5.61188494635056,5.6604026836389,690304.244836527,0.0,1.0
2010-09-21,14.55,15.0,14.5,14.87,135100,5.88277564621043,6.06471716104168,5.86255992234029,6.01215627897931,334145.838328251,0.0,1.0
2010-09-22,14.2,14.64,14.09,14.53,130200,5.74126557911945,5.91916394917668,5.69679098660515,5.87468935666237,322026.5592179,0.0,1.0
2010-09-23,13.91,14.19,13.84,14.15,149900,5.62401438067265,5.73722243434542,5.59571236725445,5.72104985524931,370751.007886046,0.0,1.0
2010-09-24,14.54,14.55,14.09,14.1,136200,5.8787325014364,5.88277564621043,5.69679098660515,5.70083413137917,336866.492822411,0.0,1.0
2010-09-27,14.39,14.63,14.35,14.58,81900,5.81808532982598,5.91512080440265,5.80191275072987,5.89490508053251,202565.093701582,0.0,1.0
2010-09-28,14.73,14.81,14.14,14.47,127900,5.95555225214293,5.98789741033515,5.71700671047529,5.8504304880182,316337.918002837,0.0,1.0
2010-09-29,14.52,14.64,14.41,14.64,120500,5.87064621188834,5.91916394917668,5.82617161937404,5.91916394917668,298035.33322394,0.0,1.0
2010-09-30,14.45,14.69,14.35,14.59,138100,5.84234419847015,5.93937967304681,5.80191275072987,5.89894822530654,341565.805130506,0.0,1.0
2010-10-01,14.58,14.65,14.42,14.59,87700,5.89490508053251,5.9232070939507,5.83021476414806,5.89894822530654,216910.36285261,0.0,1.0
2010-10-04,14.27,14.62,14.15,14.58,72300,5.76956759253765,5.91107765962862,5.72104985524931,5.89490508053251,178821.199934364,0.0,1.0
2010-10-05,14.84,14.87,14.31,14.45,164100,6.00002684465723,6.01215627897931,5.78574017163376,5.84234419847015,405872.18408339,0.0,1.0
2010-10-06,14.95,15.07,14.84,14.85,131200,6.04450143717154,6.09301917445987,6.00002684465723,6.00406998943126,324499.881485318,0.0,1.0
2010-10-07,14.52,15.094,14.41,15.0,137800,5.87064621188834,6.10272272191754,5.82617161937404,6.06471716104168,340823.808450281,0.0,1.0
2010-10-08,14.81,14.87,14.34,14.54,72700,5.98789741033515,6.01215627897931,5.79786960595584,5.8787325014364,179810.528841331,0.0,1.0
2010-10-11,14.65,14.81,14.51,14.81,77400,5.9232070939507,5.98789741033515,5.86660306711431,5.98789741033515,191435.143498199,0.0,1.0
2010-10-12,14.68,14.78,14.4701,14.55,53300,5.93533652827279,5.97576797601306,5.85047091946594,5.88277564621043,131828.07685341,0.0,1.0
2010-10-13,15.26,15.3101,14.63,14.99,259700,6.1698389251664,6.19009508048428,5.91512080440265,6.06067401626765,642321.792848606,0.0,1.0
2010-10-14,15.44,15.56,15.19,15.19,164600,6.2426155310989,6.29113326838723,6.1415369117482,6.1415369117482,407108.845217099,0.0,1.0
2010-10-15,15.29,15.58,15.16,15.54,176200,6.18196835948848,6.29921955793529,6.12940747742612,6.28304697883917,435799.383519155,0.0,1.0
2010-10-18,15.55,15.59,15.28,15.29,112300,6.2870901236132,6.30326270270931,6.17792521471445,6.18196835948848,277754.090631107,0.0,1.0
2010-10-19,15.06,15.63,15.0,15.41,196300,6.08897602968584,6.31943528180543,6.06471716104168,6.23048609677681,485513.161094268,0.0,1.0
2010-10-20,15.42,15.5,15.06,15.06,121500,6.30326270270931,6.33596445473375,6.15610481859937,6.15610481859937,297231.781121023,0.17,1.0
2010-10-21,15.4,15.6,15.22,15.51,141000,6.29508726470321,6.37684164476429,6.22150832264823,6.3400521737368,344935.647226865,0.0,1.0
2010-10-22,15.36,15.5,15.283,15.48,50900,6.27873638869099,6.33596445473375,6.24726095236747,6.32778901672764,124519.322296791,0.0,1.0
2010-10-25,15.47,15.52,15.29,15.5,78600,6.32370129772458,6.34413989273985,6.25012235566961,6.33596445473375,192283.275688168,0.0,1.0
2010-10-26,15.5,15.61,15.35,15.35,181900,6.33596445473375,6.38092936376734,6.27464866968794,6.27464866968794,444991.448443736,0.0,1.0
2010-10-27,15.53,15.58,15.24,15.45,37987,6.34822761174291,6.36866620675818,6.22968376065434,6.31552585971848,92929.5775262904,0.0,1.0
2010-10-28,15.29,15.68,15.2,15.67,31619,6.25012235566961,6.40954339678872,6.21333288464213,6.40545567778566,77351.2073025976,0.0,1.0
2010-10-29,15.41,15.49,15.18,15.28,115500,6.29917498370626,6.33187673573069,6.20515744663602,6.24603463666656,282553.668473071,0.0,1.0
2010-11-01,15.43,15.65,15.27,15.51,113000,6.30735042171237,6.39728023977956,6.2419469176635,6.3400521737368,276437.788203091,0.0,1.0
2010-11-02,15.67,15.67,15.46,15.63,147500,6.40545567778566,6.40545567778566,6.31961357872153,6.38910480177345,360836.935928814,0.0,1.0
2010-11-03,15.64,15.73,15.45,15.71,171600,6.3931925207765,6.42998199180399,6.31552585971848,6.42180655379788,419794.02173142,0.0,1.0
2010-11-04,15.89,15.9,15.67,15.77,194100,6.49538549585285,6.49947321485591,6.40545567778566,6.4463328678162,474836.944161239,0.0,1.0
2010-11-05,15.94,16.0,15.79,15.9,130000,6.51582409086812,6.54035040488645,6.45450830582231,6.49947321485591,318025.774038954,0.0,1.0
2010-11-08,15.97,16.0,15.72,15.84,56000,6.52808724787729,6.54035040488645,6.42589427280094,6.47494690083758,136995.718047549,0.0,1.0
2010-11-09,15.53,16.07,15.47,15.99,75400,6.34822761174291,6.56896443790783,6.32370129772458,6.53626268588339,184454.948942593,0.0,1.0
2010-11-10,15.79,15.89,15.28,15.53,95600,6.45450830582231,6.49538549585285,6.24603463666656,6.34822761174291,233871.261524031,0.0,1.0
2010-11-11,15.57,15.72,15.51,15.66,45300,6.36457848775512,6.42589427280094,6.3400521737368,6.40136795878261,110819.750492036,0.0,1.0
2010-11-12,15.43,15.6728,15.3,15.5,80100,6.30735042171237,6.40660023910652,6.25421007467267,6.33596445473375,195952.803850156,0.0,1.0
2010-11-15,15.66,15.8,15.54,15.54,45800,6.40136795878261,6.45859602482537,6.35231533074596,6.35231533074596,112042.926546032,0.0,1.0
2010-11-16,15.27,15.63,15.13,15.53,274100,6.2419469176635,6.38910480177345,6.18471885162075,6.34822761174291,670545.112800595,0.0,1.0
2010-11-17,15.46,15.47,15.24,15.25,49700,6.31961357872153,6.32370129772458,6.22968376065434,6.2337714796574,121583.6997672,0.0,1.0
2010-11-18,16.03,16.17,15.675,15.69,231000,6.55261356189561,6.60984162793837,6.40749953728719,6.41363111579177,565107.336946142,0.0,1.0
2010-11-19,16.09,16.13,15.82,16.0,136500,6.57713987591393,6.59349075192615,6.46677146283147,6.54035040488645,333927.062740902,0.0,1.0
2010-11-22,16.1,16.15,15.9,16.06,90300,6.58122759491699,6.60166618993226,6.49947321485591,6.56487671890477,220905.595351674,0.0,1.0
2010-11-23,16.23,16.25,15.79,15.93,130000,6.63436794195669,6.6425433799628,6.45450830582231,6.51173637186507,318025.774038954,0.0,1.0
2010-11-24,16.53,16.72,16.24,16.24,165300,6.75699951204831,6.83466617310634,6.63845566095974,6.63845566095974,404382.00345107,0.0,1.0
2010-11-26,16.73,16.7726,16.4,16.5,47600,6.83875389210939,6.8561675750624,6.70385916500861,6.74473635503915,116446.360340417,0.0,1.0
2010-11-29,16.68,16.99,16.33,16.57,92500,6.81831529709412,6.9450345861888,6.67524513198723,6.77335038806053,226287.569989256,0.0,1.0
2010-11-30,16.24,16.51,16.14,16.47,117600,6.63845566095974,6.7488240740422,6.5975784709292,6.73247319802999,287691.007899854,0.0,1.0
2010-12-01,17.07,17.16,16.42,16.49,152800,6.97773633821323,7.01452580924072,6.71203460301472,6.74064863603609,373802.602101171,0.0,1.0
2010-12-02,17.37,17.37,17.09,17.09,134100,7.10036790830485,7.10036790830485,6.98591177621934,6.98591177621934,328055.817681721,0.0,1.0
2010-12-03,17.53,17.68,17.34,17.34,160400,7.16577141235371,7.22708719739952,7.08810475129569,7.08810475129569,392394.87812191,0.0,1.0
2010-12-06,17.57,17.64,17.36,17.54,80500,7.18212228836593,7.21073632138731,7.09628018930179,7.16985913135677,196931.344693352,0.0,1.0
2010-12-07,17.72,17.91,17.59,17.8,133900,7.24343807341174,7.32110473446977,7.19029772637204,7.27613982543617,327566.547260123,0.0,1.0
2010-12-08,17.75,17.88,17.69,17.78,60900,7.2557012304209,7.3088415774606,7.23117491640258,7.26796438743007,148982.84337671,0.0,1.0
2010-12-09,17.54,17.87,17.48,17.87,105300,7.16985913135677,7.30475385845755,7.14533281733844,7.30475385845755,257600.876971553,0.0,1.0
2010-12-10,17.81,17.84,17.49,17.56,116900,7.28022754443923,7.29249070144839,7.1494205363415,7.17803456936288,285978.561424259,0.0,1.0
2010-12-13,17.75,17.95,17.73,17.81,61600,7.2557012304209,7.33745561048198,7.24752579241479,7.28022754443923,150695.289852305,0.0,1.0
2010-12-14,17.85,17.88,17.71,17.84,74500,7.29657842045144,7.3088415774606,7.23935035440869,7.29249070144839,182253.232045401,0.0,1.0
2010-12-15,17.58,18.0,17.29,17.84,123900,7.18621000736898,7.35789420549725,7.06766615628042,7.29249070144839,303103.026180203,0.0,1.0
2010-12-16,17.98,18.04,17.59,17.6,96400,7.34971876749115,7.37424508150947,7.19029772637204,7.19438544537509,235828.343210424,0.0,1.0
2010-12-17,17.86,18.03,17.67,18.0,137900,7.3006661394545,7.37015736250642,7.22299947839647,7.35789420549725,337351.955692091,0.0,1.0
2010-12-20,18.05,18.1,17.85,17.89,126100,7.37833280051252,7.39877139552779,7.29657842045144,7.31292929646366,308485.000817786,0.0,1.0
2010-12-21,18.39,18.46,18.19,18.19,69900,7.51731524661636,7.54592927963774,7.43556086655528,7.43556086655528,171000.012348638,0.0,1.0
2010-12-22,18.51,18.51,18.38,18.47,66900,7.56636787465301,7.56636787465301,7.51322752761331,7.55001699864079,163660.956024662,0.0,1.0
2010-12-23,18.63,18.68,18.3725,18.48,79700,7.61542050268966,7.63585909770493,7.51016173836102,7.55410471764385,194974.263006959,0.0,1.0
2010-12-27,18.78,19.0,18.5908,18.6,59100,7.67673628773547,7.76666610580266,7.59939664419769,7.6031573456805,144579.409582325,0.0,1.0
2010-12-28,18.59,18.93,18.44,18.85,59800,7.59906962667744,7.73805207278128,7.53775384163163,7.70535032075685,146291.856057919,0.0,1.0
2010-12-29,18.47,18.6,18.39,18.6,38000,7.55001699864079,7.6031573456805,7.51731524661636,7.6031573456805,92961.3801036943,0.0,1.0
2010-12-30,18.39,18.57,18.38,18.45,44200,7.51731524661636,7.59089418867133,7.51322752761331,7.54184156063468,108128.763173244,0.0,1.0
2010-12-31,18.46,18.57,18.26,18.32,53200,7.54592927963774,7.59089418867133,7.46417489957666,7.48870121359498,130145.932145172,0.0,1.0
2011-01-03,18.65,19.05,18.53,18.55,90800,7.62359594069576,7.78710470081793,7.57454331265912,7.58271875066522,222128.77140567,0.0,1.0
2011-01-04,18.42,18.85,18.11,18.76,130000,7.52957840362552,7.70535032075685,7.40285911453085,7.66856084972936,318025.774038954,0.0,1.0
2011-01-05,18.44,18.51,18.22,18.39,69700,7.53775384163163,7.56636787465301,7.44782402356444,7.51731524661636,170510.741927039,0.0,1.0
2011-01-06,17.88,18.42,17.6,18.42,279000,7.3088415774606,7.52957840362552,7.19438544537509,7.52957840362552,682532.238129756,0.0,1.0
2011-01-07,17.61,17.8841,17.26,17.86,114200,7.19847316437815,7.31051754225186,7.05540299927126,7.3006661394545,279373.410732681,0.0,1.0
2011-01-10,17.49,17.575,17.26,17.45,59200,7.1494205363415,7.18416614786746,7.05540299927126,7.13306966032928,144824.044793124,0.0,1.0
2011-01-11,17.83,17.89,17.52,17.52,196400,7.28840298244533,7.31292929646366,7.16168369335066,7.16168369335066,480463.55400962,0.0,1.0
2011-01-12,17.93,18.01,17.84,17.95,103200,7.32928017247588,7.36198192450031,7.29249070144839,7.33745561048198,252463.53754477,0.0,1.0
2011-01-13,17.87,17.99,17.775,17.86,73400,7.30475385845755,7.3538064864942,7.26592052792854,7.3006661394545,179562.24472661,0.0,1.0
2011-01-14,17.91,18.0,17.8,17.81,80100,7.32110473446977,7.35789420549725,7.27613982543617,7.28022754443923,195952.803850156,0.0,1.0
2011-01-18,17.83,17.89,17.59,17.87,97800,7.28840298244533,7.31292929646366,7.19029772637204,7.30475385845755,239253.236161613,0.0,1.0
2011-01-19,17.59,17.85,17.52,17.78,108000,7.19029772637204,7.29657842045144,7.16168369335066,7.26796438743007,264206.027663131,0.0,1.0
2011-01-20,17.34,17.5299,17.17,17.51,118400,7.08810475129569,7.16573053516368,7.01861352824377,7.15759597434761,289648.089586247,0.0,1.0
2011-01-21,17.15,17.47,17.0,17.44,164700,7.01043809023766,7.14124509833539,6.94912230519185,7.12898194132623,402914.192186275,0.0,1.0
2011-01-24,17.3,17.37,17.02,17.1,50500,7.07175387528347,7.10036790830485,6.95729774319796,6.98999949522239,123540.781453594,0.0,1.0
2011-01-25,17.51,17.5999,17.02,17.46,127700,7.15759597434761,7.19434456818506,6.95729774319796,7.13715737933234,312399.164190573,0.0,1.0
2011-01-26,17.61,17.76,17.3203,17.57,65100,7.19847316437815,7.25978894942396,7.08005194485967,7.18212228836593,159257.522230276,0.0,1.0
2011-01-27,17.69,17.87,17.563,17.62,52300,7.23117491640258,7.30475385845755,7.17926088506379,7.2025608833812,127944.215247979,0.0,1.0
2011-01-28,17.22,17.78,17.01,17.69,149500,7.03905212325904,7.26796438743007,6.95321002419491,7.23117491640258,365729.640144797,0.0,1.0
2011-01-31,17.29,17.48,17.05,17.27,128400,7.06766615628042,7.14533281733844,6.96956090020712,7.05949071827431,314111.610666167,0.0,1.0
2011-02-01,17.77,17.8,17.23,17.32,356200,7.34563104848809,7.35803222639775,7.12240984611423,7.1596133798432,861692.339054083,0.2,1.0
2011-02-02,17.5,17.72,17.29,17.67,89400,7.23402044730116,7.32496241863866,7.14721220193354,7.30429378878923,216269.77852733,0.0,1.0
2011-02-03,17.33,17.59,17.21,17.52,45200,7.16374710581309,7.27122398103014,7.11414239417445,7.24228789924093,109344.451783393,0.0,1.0
2011-02-04,17.11,17.28,16.96,17.28,92300,7.07280513447559,7.14307847596366,7.01079924492729,7.14307847596366,223285.241141751,0.0,1.0
2011-02-07,17.3,17.4,17.0,17.04,69500,7.15134592790343,7.19268318760229,7.02733414880684,7.04386905268638,168129.190242164,0.0,1.0
2011-02-08,17.57,17.67,17.1,17.3,150000,7.26295652909036,7.30429378878923,7.0686714085057,7.15134592790343,362868.75591834,0.0,1.0
2011-02-09,17.3,17.6491,17.25,17.46,56300,7.15134592790343,7.29565430151217,7.130677298054,7.21748554342161,136196.73972135,0.0,1.0
2011-02-10,17.27,17.34,17.06,17.18,70600,7.13894474999377,7.16788083178298,7.05213650462616,7.1017412162648,170790.227785565,0.0,1.0
2011-02-11,17.78,17.79,17.1445,17.21,107200,7.34976477445798,7.35389850042786,7.0870664890717,7.11414239417445,259330.20422964,0.0,1.0
2011-02-14,17.93,17.94,17.7345,17.8,114100,7.41177066400627,7.41590438997616,7.33095632129499,7.35803222639775,276022.167001884,0.0,1.0
2011-02-15,17.81,18.11,17.79,17.9,102600,7.36216595236764,7.48617773146423,7.35389850042786,7.39936948609661,248202.229048144,0.0,1.0
2011-02-16,17.55,17.86,17.46,17.85,105300,7.25468907715059,7.38283458221707,7.21748554342161,7.37870085624718,254733.866654674,0.0,1.0
2011-02-17,17.54,17.65,17.18,17.41,76600,7.2505553511807,7.29602633684945,7.1017412162648,7.19681691357218,185304.978022299,0.0,1.0
2011-02-18,17.5,17.54,17.35,17.53,118900,7.23402044730116,7.2505553511807,7.17201455775286,7.24642162521082,287633.96719127,0.0,1.0
2011-02-22,16.85,17.29,16.56,17.25,213900,6.96532825925854,7.14721220193354,6.84545020613184,7.130677298054,517450.845939552,0.0,1.0
2011-02-23,16.5,16.86,16.45,16.79,140800,6.82064785031252,6.96946198522843,6.79997922046309,6.94052590343923,340612.805555348,0.0,1.0
2011-02-24,16.57,16.64,16.41,16.49,109100,6.84958393210173,6.87852001389093,6.78344431658354,6.81651412434263,263926.541804605,0.0,1.0
2011-02-25,16.77,16.81,16.5,16.68,90100,6.93225845149945,6.948793355379,6.82064785031252,6.89505491777048,217963.166054949,0.0,1.0
2011-02-28,16.8,16.86,16.742,16.84,78500,6.94465962940911,6.96946198522843,6.92068401878377,6.96119453328866,189901.315597264,0.0,1.0
2011-03-01,16.66,17.13,16.53,16.85,99400,6.8867874658307,7.08107258641536,6.83304902822218,6.96532825925854,240461.028921886,0.0,1.0
2011-03-02,16.66,16.8,16.51,16.67,86000,6.8867874658307,6.94465962940911,6.82478157628241,6.89092119180059,208044.753393181,0.0,1.0
2011-03-03,17.48,17.51,16.75,16.75,183000,7.22575299536139,7.23815417327105,6.92399099955968,6.92399099955968,442699.882220374,0.0,1.0
2011-03-04,17.68,17.8,17.47,17.47,189000,7.30842751475911,7.35803222639775,7.2216192693915,7.2216192693915,457214.632457108,0.0,1.0
2011-03-07,17.45,17.89,17.45,17.81,114200,7.21335181745173,7.39523576012673,7.21335181745173,7.36216595236764,276264.079505829,0.0,1.0
2011-03-08,17.71,17.77,17.45,17.5,99600,7.32082869266877,7.34563104848809,7.21335181745173,7.23402044730116,240944.853929777,0.0,1.0
2011-03-09,17.69,17.77,17.65,17.75,43200,7.312561240729,7.34563104848809,7.29602633684945,7.33736359654832,104506.201704482,0.0,1.0
2011-03-10,17.17,17.53,17.1,17.51,116100,7.09760749029491,7.24642162521082,7.0686714085057,7.23815417327105,280860.417080795,0.0,1.0
2011-03-11,17.11,17.23,17.06,17.07,62500,7.07280513447559,7.12240984611423,7.05213650462616,7.05627023059604,151195.314965975,0.0,1.0
2011-03-14,17.35,17.41,17.0026,17.03,57200,7.17201455775286,7.19681691357218,7.02840891755901,7.0397353267165,138373.95225686,0.0,1.0
2011-03-15,17.32,17.4799,17.0,17.0,77500,7.1596133798432,7.22571165810169,7.02733414880684,7.02733414880684,187482.190557809,0.0,1.0
2011-03-16,17.25,17.5,17.15,17.28,97000,7.130677298054,7.23402044730116,7.08934003835514,7.14307847596366,234655.128827193,0.0,1.0
2011-03-17,17.23,17.49,17.07,17.47,144300,7.12240984611423,7.22988672133127,7.05627023059604,7.2216192693915,349079.743193442,0.0,1.0
2011-03-18,17.02,17.6,17.0,17.45,247800,7.03560160074661,7.27535770700002,7.02733414880684,7.21335181745173,599459.184777097,0.0,1.0
2011-03-21,17.43,17.45,17.17,17.19,53100,7.20508436551195,7.21335181745173,7.09760749029491,7.10587494223468,128455.539595092,0.0,1.0
2011-03-22,17.4,17.45,17.3,17.45,92100,7.19268318760229,7.21335181745173,7.15134592790343,7.21335181745173,222801.416133861,0.0,1.0
2011-03-23,17.57,17.63,17.28,17.37,87800,7.26295652909036,7.28775888490968,7.14307847596366,7.18028200969264,212399.178464201,0.0,1.0
2011-03-24,17.58,17.74,17.51,17.65,69600,7.26709025506025,7.33322987057843,7.23815417327105,7.29602633684945,168371.102746109,0.0,1.0
2011-03-25,17.3,17.71,17.3,17.57,70100,7.15134592790343,7.32082869266877,7.15134592790343,7.26295652909036,169580.665265837,0.0,1.0
2011-03-28,17.14,17.53,17.13,17.35,72200,7.08520631238525,7.24642162521082,7.08107258641536,7.17201455775286,174660.827848694,0.0,1.0
2011-03-29,17.18,17.24,17.07,17.17,50100,7.1017412162648,7.12654357208411,7.05627023059604,7.09760749029491,121198.164476725,0.0,1.0
2011-03-30,17.23,17.28,17.161,17.23,42100,7.12240984611423,7.14307847596366,7.09388713692201,7.12240984611423,101845.164161081,0.0,1.0
2011-03-31,17.46,17.5,17.13,17.16,100900,7.21748554342161,7.23402044730116,7.08107258641536,7.09347376432502,244089.71648107,0.0,1.0
2011-04-01,17.68,17.95,17.44,17.53,145400,7.30842751475911,7.42003811594605,7.20921809148184,7.24642162521082,351740.780736844,0.0,1.0
2011-04-04,17.8,17.82,17.57,17.72,133900,7.35803222639775,7.36629967833752,7.26295652909036,7.32496241863866,323920.842783104,0.0,1.0
2011-04-05,17.83,18.04,17.682,17.73,43000,7.37043340430741,7.45724164967502,7.30925425995309,7.32909614460855,104022.376696591,0.0,1.0
2011-04-06,17.85,17.98,17.75,17.94,55000,7.37870085624718,7.4324392938557,7.33736359654832,7.41590438997616,133051.877170058,0.0,1.0
2011-04-07,17.72,17.91,17.51,17.83,50800,7.32496241863866,7.4035032120665,7.23815417327105,7.37043340430741,122891.552004344,0.0,1.0
2011-04-08,17.43,17.82,17.35,17.82,35800,7.20508436551195,7.36629967833752,7.17201455775286,7.36629967833752,86604.6764125104,0.0,1.0
2011-04-11,17.21,17.45,17.21,17.39,44800,7.11414239417445,7.21335181745173,7.11414239417445,7.18854946163241,108376.801767611,0.0,1.0
2011-04-12,16.97,17.199,16.94,17.13,107300,7.01493297089718,7.10959529560758,7.00253179298752,7.08107258641536,259572.116733585,0.0,1.0
2011-04-13,17.05,17.11,16.91,17.03,83800,7.04800277865627,7.07280513447559,6.99013061507786,7.0397353267165,202722.678306379,0.0,1.0
2011-04-14,17.16,17.17,16.9,16.92,32100,7.09347376432502,7.09760749029491,6.98599688910798,6.99426434104775,77653.9137665246,0.0,1.0
2011-04-15,17.11,17.24,17.01,17.1,94600,7.07280513447559,7.12654357208411,7.03146787477673,7.0686714085057,228849.228732499,0.0,1.0
2011-04-18,16.95,17.03,16.75,16.9,72700,7.00666551895741,7.0397353267165,6.92399099955968,6.98599688910798,175870.390368422,0.0,1.0
2011-04-19,16.83,17.15,16.751,17.04,57800,6.95706080731877,7.08934003835514,6.92440437215667,7.04386905268638,139825.427280533,0.0,1.0
2011-04-20,17.05,17.0991,16.84,17.01,84800,7.04800277865627,7.06829937316841,6.96119453328866,7.03146787477673,205141.803345835,0.0,1.0
2011-04-21,17.02,17.15,17.0,17.15,48700,7.03560160074661,7.08934003835514,7.02733414880684,7.08934003835514,117811.389421488,0.0,1.0
2011-04-25,16.98,17.13,16.96,16.96,59100,7.01906669686707,7.08107258641536,7.01079924492729,7.01079924492729,142970.289831826,0.0,1.0
2011-04-26,17.0,17.13,16.9309,16.98,89500,7.02733414880684,7.08107258641536,6.99877010235493,7.01906669686707,216511.691031276,0.0,1.0
2011-04-27,17.25,17.33,17.03,17.05,72000,7.130677298054,7.16374710581309,7.0397353267165,7.04800277865627,174177.002840803,0.0,1.0
2011-04-28,17.51,17.51,17.05,17.05,100400,7.32082869266877,7.32082869266877,7.12850538035423,7.12850538035423,240137.295079791,0.2,1.0
2011-04-29,17.36,17.6,17.23,17.54,109000,7.25811456908794,7.35845716681727,7.20376232865122,7.33337151738494,260706.824339614,0.0,1.0
2011-05-02,17.49,17.55,17.25,17.36,104000,7.31246680952466,7.33755245895699,7.21212421179534,7.25811456908794,248747.795700182,0.0,1.0
2011-05-03,17.72,17.98,17.48,17.48,136000,7.40862846568193,7.51733294655537,7.30828586795261,7.30828586795261,325285.578992545,0.0,1.0
2011-05-04,18.12,18.25,17.63,17.77,287000,7.57586612856414,7.63021836900086,7.37099999153344,7.42953317354221,686448.243903386,0.0,1.0
2011-05-05,17.97,18.19,17.86,17.99,249800,7.51315200498331,7.60513271956853,7.46716164769071,7.52151388812742,597473.070826014,0.0,1.0
2011-05-06,17.98,18.39,17.88,18.05,140200,7.51733294655537,7.68875155100964,7.47552353083482,7.54659953755976,335331.163049668,0.0,1.0
2011-05-09,18.0,18.18,17.87,17.98,62000,7.52569482969948,7.60095177799647,7.47134258926276,7.51733294655537,148291.955128954,0.0,1.0
2011-05-10,18.2,18.37,18.05,18.08,52000,7.60931366114059,7.68038966786553,7.54659953755976,7.55914236227592,124373.897850091,0.0,1.0
2011-05-11,17.79,18.16,17.62,18.15,111300,7.43789505668632,7.59258989485236,7.36681904996138,7.58840895328031,266207.977513752,0.0,1.0
2011-05-12,17.91,17.95,17.62,17.72,68000,7.48806635555098,7.5047901218392,7.36681904996138,7.40862846568193,162642.789496273,0.0,1.0
2011-05-13,17.65,17.97,17.53,17.92,70300,7.37936187467754,7.51315200498331,7.32919057581288,7.49224729712304,168143.942670411,0.0,1.0
2011-05-16,17.2,17.64,17.2,17.55,81300,7.19121950393506,7.37518093310549,7.19121950393506,7.33755245895699,194453.805677161,0.0,1.0
2011-05-17,17.11,17.27,16.98,17.11,61100,7.15359102978656,7.22048609493945,7.09923878934984,7.15359102978656,146139.329973857,0.0,1.0
2011-05-18,17.05,17.18,16.95,17.18,134300,7.12850538035423,7.18285762079095,7.08669596463368,7.18285762079095,321219.509255138,0.0,1.0
2011-05-19,17.02,17.22,17.01,17.14,63800,7.11596255563806,7.19958138707917,7.11178161406601,7.16613385450273,152597.20543915,0.0,1.0
2011-05-20,17.02,17.19,16.96,16.96,79200,7.11596255563806,7.187038562363,7.09087690620573,7.09087690620573,189431.0136486,0.0,1.0
2011-05-23,17.0,17.09,16.81,16.81,58000,7.10760067249395,7.14522914664245,7.0281627826249,7.0281627826249,138724.732217409,0.0,1.0
2011-05-24,16.91,17.09,16.82,17.03,90000,7.06997219834546,7.14522914664245,7.03234372419696,7.12014349721012,215262.515509772,0.0,1.0
2011-05-25,17.13,17.23,16.855,16.89,99700,7.16195291293067,7.20376232865122,7.04697701969915,7.06161031520135,238463.03107027,0.0,1.0
2011-05-26,17.65,17.85,17.49,17.49,137000,7.37936187467754,7.46298070611865,7.31246680952466,7.31246680952466,327677.384720432,0.0,1.0
2011-05-27,17.74,18.0,17.71,17.71,73000,7.41699034882604,7.52569482969948,7.40444752410988,7.40444752410988,174601.818135705,0.0,1.0
2011-05-31,18.06,18.07,17.7001,17.92,81500,7.55078047913181,7.55496142070387,7.40030839195354,7.49224729712304,194932.166822739,0.0,1.0
2011-06-01,17.51,18.02,17.5,17.98,155000,7.32082869266877,7.53405671284359,7.31664775109672,7.51733294655537,370729.887822386,0.0,1.0
2011-06-02,17.66,17.75,17.5,17.5,109600,7.3835428162496,7.4211712903981,7.31664775109672,7.31664775109672,262141.907776345,0.0,1.0
2011-06-03,17.33,17.65,17.22,17.6,129200,7.24557174437178,7.37936187467754,7.19958138707917,7.35845716681727,309021.300042918,0.0,1.0
2011-06-06,16.88,17.26,16.83,17.26,94500,7.05742937362929,7.21630515336739,7.03652466576901,7.21630515336739,226025.641285261,0.0,1.0
2011-06-07,17.04,17.128,16.74,16.97,76000,7.12432443878217,7.16111672461626,6.99889619162052,7.09505784777779,181777.235319364,0.0,1.0
2011-06-08,17.05,17.18,16.81,16.97,91200,7.12850538035423,7.18285762079095,7.0281627826249,7.09505784777779,218132.682383236,0.0,1.0
2011-06-09,16.98,17.1891,16.98,17.08,65600,7.09923878934984,7.18666227762152,7.09923878934984,7.14104820507039,156902.455749345,0.0,1.0
2011-06-10,16.66,16.91,16.63,16.87,117800,6.96544865904407,7.06997219834546,6.95290583432791,7.05324843205724,281754.714745014,0.0,1.0
2011-06-13,16.72,16.83,16.57,16.68,72900,6.99053430847641,7.03652466576901,6.92782018489558,6.97381054218819,174362.637562916,0.0,1.0
2011-06-14,17.16,17.18,16.79,16.87,83400,7.17449573764684,7.18285762079095,7.01980089948079,7.05324843205724,199476.597705723,0.0,1.0
2011-06-15,17.04,17.21,16.94,17.0,111800,7.12432443878217,7.19540044550711,7.08251502306162,7.10760067249395,267403.880377695,0.0,1.0
2011-06-16,17.18,17.26,16.94,17.05,104300,7.18285762079095,7.21630515336739,7.08251502306162,7.12850538035423,249465.337418548,0.0,1.0
2011-06-17,17.19,17.63,17.11,17.28,131300,7.187038562363,7.37099999153344,7.15359102978656,7.2246670365115,314044.09207148,0.0,1.0
2011-06-20,17.43,17.5,17.0495,17.18,106900,7.28738116009233,7.31664775109672,7.12829633327563,7.18285762079095,255684.032311052,0.0,1.0
2011-06-21,17.42,17.56,17.26,17.56,93100,7.28320021852028,7.34173340052905,7.21630515336739,7.34173340052905,222677.11326622,0.0,1.0
2011-06-22,17.27,17.58,17.26,17.34,38600,7.22048609493945,7.35009528367316,7.21630515336739,7.24975268594383,92323.7010964135,0.0,1.0
2011-06-23,17.14,17.23,16.8,17.05,59000,7.16613385450273,7.20376232865122,7.02398184105285,7.12850538035423,141116.537945295,0.0,1.0
2011-06-24,16.96,17.27,16.84,17.13,181900,7.09087690620573,7.22048609493945,7.04070560734107,7.16195291293067,435069.461902529,0.0,1.0
2011-06-27,17.43,17.51,16.86,16.99,73900,7.28738116009233,7.32082869266877,7.04906749048518,7.1034197309219,176754.443290802,0.0,1.0
2011-06-28,17.22,17.55,17.13,17.51,59100,7.19958138707917,7.33755245895699,7.16195291293067,7.32082869266877,141355.718518084,0.0,1.0
2011-06-29,17.18,17.31,17.08,17.31,55700,7.18285762079095,7.23720986122767,7.14104820507039,7.23720986122767,133223.57904327,0.0,1.0
2011-06-30,17.32,17.37,17.19,17.25,88000,7.24139080279972,7.26229551066,7.187038562363,7.21212421179534,210478.904054,0.0,1.0
2011-07-01,17.61,17.61,17.15,17.32,130000,7.36263810838932,7.36263810838932,7.17031479607478,7.24139080279972,310934.744625227,0.0,1.0
2011-07-05,17.51,17.58,17.32,17.58,88700,7.32082869266877,7.35009528367316,7.24139080279972,7.35009528367316,212153.16806352,0.0,1.0
2011-07-06,17.5,17.5694,17.35,17.51,60600,7.31664775109672,7.34566348560678,7.25393362751589,7.32082869266877,144943.427109914,0.0,1.0
2011-07-07,17.97,18.08,17.6,17.61,93800,7.51315200498331,7.55914236227592,7.35845716681727,7.36263810838932,224351.377275741,0.0,1.0
2011-07-08,18.06,18.09,17.73,17.73,59400,7.55078047913181,7.56332330384798,7.41280940725399,7.41280940725399,142073.26023645,0.0,1.0
2011-07-11,17.55,17.94,17.52,17.94,63900,7.33755245895699,7.50060918026715,7.32500963424083,7.50060918026715,152836.386011939,0.0,1.0
2011-07-12,17.65,17.95,17.5,17.5,69900,7.37936187467754,7.5047901218392,7.31664775109672,7.31664775109672,167187.220379257,0.0,1.0
2011-07-13,17.89,17.99,17.66,17.67,99400,7.47970447240687,7.52151388812742,7.3835428162496,7.38772375782166,237745.489351905,0.0,1.0
2011-07-14,17.83,18.01,17.6411,17.97,87000,7.45461882297454,7.52987577127154,7.37564083667842,7.51315200498331,208087.098326114,0.0,1.0
2011-07-15,18.07,18.09,17.9,17.9,92600,7.55496142070387,7.56332330384798,7.48388541397893,7.48388541397893,221481.210402277,0.0,1.0
2011-07-18,17.5,17.99,17.4,17.98,68100,7.31664775109672,7.52151388812742,7.27483833537616,7.51733294655537,162881.970069061,0.0,1.0
2011-07-19,17.93,17.95,17.54,17.54,93900,7.49642823869509,7.5047901218392,7.33337151738494,7.33337151738494,224590.55784853,0.0,1.0
2011-07-20,17.87,17.98,17.85,17.94,142200,7.47134258926276,7.51733294655537,7.46298070611865,7.50060918026715,340114.774505441,0.0,1.0
2011-07-21,18.53,18.54,17.89,17.89,207700,7.74728473301841,7.75146567459046,7.47970447240687,7.47970447240687,496778.049681998,0.0,1.0
2011-07-22,18.52,18.65,18.26,18.45,144700,7.74310379144635,7.79745603188307,7.63439931057292,7.71383720044197,346094.288825157,0.0,1.0
2011-07-25,18.31,18.62,18.21,18.3,101100,7.65530401843319,7.78491320716691,7.61349460271264,7.65112307686114,241811.559089311,0.0,1.0
2011-07-26,18.28,18.43,18.22,18.26,93700,7.64276119371703,7.70547531729786,7.6176755442847,7.63439931057292,224112.196702952,0.0,1.0
2011-07-27,18.3,18.42,18.0606,18.11,146300,7.65112307686114,7.7012943757258,7.55103133562614,7.57168518699209,349921.177989775,0.0,1.0
2011-07-28,17.93,18.33,17.8,18.22,128800,7.5800470701362,7.74915018380349,7.52508855819433,7.70264682754498,304666.181968512,0.2,1.0
2011-07-29,17.69,17.8,17.59,17.77,105300,7.47858520193583,7.52508855819433,7.436309423519,7.51240582466928,249078.796283263,0.0,1.0
2011-08-01,18.49,18.52,17.64,17.94,305100,7.8167914292704,7.82947416279545,7.45744731272741,7.58427464797788,721689.84564125,0.0,1.0
2011-08-02,18.36,18.94,18.28,18.43,212100,7.76183291732853,8.0070324321461,7.72801229459508,7.79142596222031,501705.723567713,0.0,1.0
2011-08-03,18.62,18.81,18.01,18.37,116000,7.87174994121227,7.95207392020423,7.61386769286966,7.76606049517022,274388.797425057,0.0,1.0
2011-08-04,18.17,18.67,18.16,18.41,268700,7.68150893833657,7.89288783042068,7.67728136049489,7.78297080653694,635588.533345801,0.0,1.0
2011-08-05,17.76,18.76,17.01,18.28,345100,7.5081782468276,7.93093603099582,7.19110990870144,7.72801229459508,816306.672339545,0.0,1.0
2011-08-08,16.0,17.69,15.88,17.07,362700,6.76412454669153,7.47858520193583,6.71339361259135,7.21647537575153,857938.076086796,0.0,1.0
2011-08-09,17.35,17.37,15.35,15.89,325300,7.33484755531863,7.34330271100199,6.48933198698219,6.71762119043303,769471.343123889,0.0,1.0
2011-08-10,16.01,16.98,16.0,16.84,223900,6.76835212453321,7.17842717517639,6.76412454669153,7.11924108539284,529617.68744371,0.0,1.0
2011-08-11,17.17,17.6,16.11,16.11,379500,7.25875115416835,7.44053700136069,6.81062790295004,6.81062790295004,897677.14330008,0.0,1.0
2011-08-12,16.92,17.36,16.61,17.36,129600,7.1530617081263,7.33907513316031,7.02200679503415,7.33907513316031,306558.518502478,0.0,1.0
2011-08-15,17.22,17.47,16.97,17.15,90800,7.27988904337676,7.38557848941882,7.17419959733471,7.25029599848499,214780.196605131,0.0,1.0
2011-08-16,16.94,17.09,16.6,17.01,91700,7.16151686380966,7.22493053143489,7.01777921719246,7.19110990870144,216909.075205843,0.0,1.0
2011-08-17,16.94,17.29,16.74,17.05,141200,7.16151686380966,7.30948208826854,7.07696530697601,7.20802022006816,333997.398244983,0.0,1.0
2011-08-18,16.3,16.5,16.05,16.49,233600,6.890951881942,6.97550343877564,6.78526243589994,6.97127586093396,552562.267918046,0.0,1.0
2011-08-19,16.23,16.72,16.0,16.0,227000,6.86135883705022,7.06851015129265,6.76412454669153,6.76412454669153,536950.491512828,0.0,1.0
2011-08-22,15.68,16.71,15.58,16.65,177500,6.6288420557577,7.06428257345097,6.58656627734088,7.03891710640088,419862.168473687,0.0,1.0
2011-08-23,16.64,16.66,15.65,15.74,159900,7.03468952855919,7.04314468424256,6.61615932223266,6.65420752280779,378230.764726437,0.0,1.0
2011-08-24,16.2,16.79,16.02,16.64,208000,6.84867610352518,7.09810319618443,6.7725797023749,7.03468952855919,492007.498831137,0.0,1.0
2011-08-25,16.24,16.57,16.12,16.36,212100,6.8655864148919,7.00509648366742,6.81485548079172,6.91631734899209,501705.723567713,0.0,1.0
2011-08-26,16.36,16.51,15.85,16.09,125100,6.91631734899209,6.97973101661733,6.7007108790663,6.80217274726667,295914.12549892,0.0,1.0
2011-08-29,16.99,17.0,16.47,16.57,97900,7.18265475301807,7.18688233085975,6.9628207052506,7.00509648366742,231574.683344078,0.0,1.0
2011-08-30,16.71,16.83,16.4,16.83,123100,7.06428257345097,7.11501350755115,6.93322766035882,7.11501350755115,291183.284164005,0.0,1.0
2011-08-31,16.71,16.77,16.4,16.76,196600,7.06428257345097,7.08964804050106,6.93322766035882,7.08542046265938,465041.703222123,0.0,1.0
2011-09-01,16.6,16.94,16.565,16.7,194700,7.01777921719246,7.16151686380966,7.00298269474658,7.06005499560929,460547.403953954,0.0,1.0
2011-09-02,16.27,16.41,16.19,16.25,198300,6.87826914841695,6.9374552382005,6.84444852568349,6.86981399273359,469062.918356801,0.0,1.0
2011-09-06,16.4,16.45,15.7008,15.73,160500,6.93322766035882,6.95436554956723,6.6376354176684,6.64997994496611,379650.017126911,0.0,1.0
2011-09-07,17.09,17.1,16.57,16.67,138600,7.22493053143489,7.22915810927658,7.00509648366742,7.04737226208424,327847.304509594,0.0,1.0
2011-09-08,16.98,17.12,16.85,16.97,138400,7.17842717517639,7.23761326495994,7.12346866323452,7.17419959733471,327374.220376103,0.0,1.0
2011-09-09,16.59,16.94,16.57,16.79,203200,7.01355163935078,7.16151686380966,7.00509648366742,7.09810319618443,480653.479627342,0.0,1.0
2011-09-12,16.46,16.73,16.2,16.52,128900,6.95859312740891,7.07273772913433,6.84867610352518,6.98395859445901,304902.724035258,0.0,1.0
2011-09-13,16.54,16.84,16.34,16.51,74000,6.99241375014237,7.11924108539284,6.90786219330873,6.97973101661733,175041.129391847,0.0,1.0
2011-09-14,16.67,16.95,16.45,16.71,117700,7.04737226208424,7.16574444165134,6.95436554956723,7.06428257345097,278410.012559735,0.0,1.0
2011-09-15,16.81,16.93,16.62,16.79,49200,7.10655835186779,7.15728928596798,7.02623437287583,7.09810319618443,116378.696838904,0.0,1.0
2011-09-16,16.91,17.18,16.75,16.93,122200,7.14883413028461,7.26297873201003,7.0811928848177,7.15728928596798,289054.405563293,0.0,1.0
2011-09-19,16.62,16.7,16.37,16.54,77000,7.02623437287583,7.06005499560929,6.92054492683377,6.99241375014237,182137.391394219,0.0,1.0
2011-09-20,16.57,17.09,16.5,16.59,99800,7.00509648366742,7.22493053143489,6.97550343877564,7.01355163935078,236068.982612247,0.0,1.0
2011-09-21,16.4,16.76,16.34,16.58,137600,6.93322766035882,7.08542046265938,6.90786219330873,7.0093240615091,325481.883842137,0.0,1.0
2011-09-22,15.62,16.1,15.49,15.82,242800,6.60347658870761,6.80640032510835,6.54851807676574,6.68802814554125,574324.138058654,0.0,1.0
2011-09-23,15.51,15.89,15.28,15.6,123900,6.5569732324491,6.71762119043303,6.45973894209041,6.59502143302424,293075.620697971,0.0,1.0
2011-09-26,15.75,15.76,15.14,15.55,75500,6.65843510064948,6.66266267849116,6.40055285230686,6.57388354381583,178589.260393033,0.0,1.0
2011-09-27,16.02,16.52,15.82,15.94,120200,6.7725797023749,6.98395859445901,6.68802814554125,6.73875907964144,284323.564228378,0.0,1.0
2011-09-28,15.18,16.13,15.18,16.02,134600,6.41746316367359,6.8190830586334,6.41746316367359,6.7725797023749,318385.621839765,0.0,1.0
2011-09-29,15.77,15.82,15.29,15.56,70800,6.66689025633284,6.68802814554125,6.46396651993209,6.57811112165751,167471.783255983,0.0,1.0
2011-09-30,15.23,15.64,15.18,15.5,99700,6.438601052882,6.61193174439097,6.41746316367359,6.55274565460742,235832.440545502,0.0,1.0
2011-10-03,14.96,15.64,14.95,15.17,256200,6.32445645115658,6.61193174439097,6.3202288733149,6.41323558583191,606020.775002584,0.0,1.0
2011-10-04,16.19,16.27,14.81,14.84,328200,6.84444852568349,6.87826914841695,6.26104278353135,6.2737255170564,776331.063059516,0.0,1.0
2011-10-05,15.95,16.49,15.68,16.08,108900,6.74298665748312,6.97127586093396,6.6288420557577,6.79794516942499,257594.31068611,0.0,1.0
2011-10-06,16.52,16.54,15.84,15.85,180000,6.98395859445901,6.99241375014237,6.69648330122462,6.7007108790663,425775.72014233,0.0,1.0
2011-10-07,15.9,16.6,15.74,16.53,141000,6.72184876827471,7.01777921719246,6.65420752280779,6.98818617230069,333524.314111492,0.0,1.0
2011-10-10,17.04,17.05,16.17,16.2,147800,7.20379264222648,7.20802022006816,6.83599337000013,6.84867610352518,349609.174650202,0.0,1.0
2011-10-11,16.81,16.97,16.56,16.83,218100,7.10655835186779,7.17419959733471,7.00086890582573,7.11501350755115,515898.247572457,0.0,1.0
2011-10-12,17.09,17.25,16.87,17.05,117300,7.22493053143489,7.29257177690181,7.13192381891788,7.20802022006816,277463.844292752,0.0,1.0
2011-10-13,17.06,17.09,16.69,16.98,55900,7.21224779790985,7.22493053143489,7.05582741776761,7.17842717517639,132227.015310868,0.0,1.0
2011-10-14,17.26,17.26,16.88,17.16,82000,7.29679935474349,7.29679935474349,7.13615139675957,7.25452357632667,193964.494731506,0.0,1.0
2011-10-17,17.02,17.24,16.93,17.05,112600,7.19533748654312,7.28834419906013,7.15728928596798,7.20802022006816,266346.367155702,0.0,1.0
2011-10-18,16.91,17.25,16.62,17.08,242400,7.14883413028461,7.29257177690181,7.02623437287583,7.22070295359321,573377.969791672,0.0,1.0
2011-10-19,16.57,17.09,16.42,16.86,129500,7.00509648366742,7.22493053143489,6.94168281604219,7.1276962410762,306321.976435732,0.0,1.0
2011-10-20,16.22,16.6,16.01,16.48,247600,6.85713125920854,7.01777921719246,6.76835212453321,6.96704828309228,585678.15726245,0.0,1.0
2011-10-21,16.36,16.58,16.01,16.52,135700,6.91631734899209,7.0093240615091,6.76835212453321,6.98395859445901,320987.584573968,0.0,1.0
2011-10-24,16.61,16.68,16.31,16.41,120300,7.02200679503415,7.05159983992592,6.89517945978368,6.9374552382005,284560.106295124,0.0,1.0
2011-10-25,16.12,16.49,15.88,16.45,203100,6.81485548079172,6.97127586093396,6.71339361259135,6.95436554956723,480416.937560596,0.0,1.0
2011-10-26,16.45,16.57,16.03,16.43,111200,6.95436554956723,7.00509648366742,6.77680728021658,6.94591039388387,263034.778221262,0.0,1.0
2011-10-27,16.59,16.91,16.35,16.82,287700,7.09810319618443,7.23501657911264,6.99541815898827,7.19650969016408,672425.1350087,0.2,1.0
2011-10-28,16.69,16.82,16.38,16.43,192300,7.14088862834949,7.19650969016408,7.00825378863779,7.02964650472032,449452.045402062,0.0,1.0
2011-10-31,16.25,16.454,16.07,16.36,125600,6.9526327268232,7.03991500843994,6.87561894892608,6.99969670220477,293557.862207483,0.0,1.0
2011-11-01,16.61,17.0,15.84,15.84,314300,7.10666028261744,7.2735234680612,6.77721245494643,6.77721245494643,734595.828756463,0.0,1.0
2011-11-02,16.63,16.91,16.46,16.86,161400,7.11521736905045,7.23501657911264,7.04248213436984,7.2136238630301,377231.201913119,0.0,1.0
2011-11-03,16.78,16.84,16.2,16.79,135900,7.17939551729805,7.20506677659709,6.93124001074067,7.18367406051456,317631.476703797,0.0,1.0
2011-11-04,16.12,16.63,16.05,16.63,163100,6.89701166500862,7.11521736905045,6.86706186249307,7.11521736905045,381204.516927073,0.0,1.0
2011-11-07,16.21,16.24,15.84,16.11,68700,6.93551855395718,6.9483541836067,6.77721245494643,6.89273312179211,160568.67144629,0.0,1.0
2011-11-08,16.56,16.62,15.99,16.27,66100,7.08526756653491,7.11093882583395,6.84139060319403,6.96118981325622,154491.836719065,0.0,1.0
2011-11-09,15.68,16.2996,15.66,16.15,155400,6.70875576348233,6.97385430117708,6.70019867704931,6.90984729465814,363207.737157984,0.0,1.0
2011-11-10,15.8,16.1,15.71,15.96,79300,6.76009828208041,6.8884545785756,6.72159139313185,6.82855497354451,185343.459180361,0.0,1.0
2011-11-11,16.19,16.23,15.84,15.97,69600,6.92696146752416,6.94407564039019,6.77721245494643,6.83283351676102,162672.191159561,0.0,1.0
2011-11-14,15.93,16.07,15.81,15.82,88700,6.81571934389499,6.87561894892608,6.76437682529691,6.76865536851342,207313.553963405,0.0,1.0
2011-11-15,16.18,16.29,15.8099,15.92,54200,6.92268292430766,6.96974689968923,6.76433403986475,6.81144080067849,126678.631621382,0.0,1.0
2011-11-16,15.67,16.11,15.6,16.05,99100,6.70447722026582,6.89273312179211,6.67452741775027,6.86706186249307,231620.892872305,0.0,1.0
2011-11-17,15.53,15.9,15.41,15.65,118600,6.64457761523473,6.80288371424547,6.59323509663665,6.69592013383281,277197.153326492,0.0,1.0
2011-11-18,15.77,15.82,15.5,15.53,70100,6.74726265243089,6.76865536851342,6.63174198558521,6.64457761523473,163840.813222488,0.0,1.0
2011-11-21,15.52,15.64,15.3,15.5,94700,6.64029907201822,6.6916415906163,6.54617112125508,6.63174198558521,221337.01871854,0.0,1.0
2011-11-22,15.46,15.81,15.44,15.51,69700,6.61462781271918,6.76437682529691,6.60607072628617,6.63602052880172,162905.915572146,0.0,1.0
2011-11-23,14.94,15.42,14.92,15.27,120800,6.39214356546084,6.59751363985316,6.38358647902783,6.53333549160556,282339.090403375,0.0,1.0
2011-11-25,14.94,15.22,14.84,14.88,87800,6.39214356546084,6.51194277552302,6.34935813329577,6.3664723061618,205210.034250135,0.0,1.0
2011-11-28,15.67,15.69,15.25,15.25,129800,6.70447722026582,6.71303430669883,6.52477840517254,6.52477840517254,303374.287536077,0.0,1.0
2011-11-29,15.53,15.77,15.38,15.65,49100,6.64457761523473,6.74726265243089,6.58039946698713,6.69592013383281,114758.686579517,0.0,1.0
2011-11-30,16.36,16.73,15.89,16.68,166200,6.99969670220477,7.15800280121552,6.79860517102897,7.13661008513299,388449.973717227,0.0,1.0
2011-12-01,15.67,16.4,15.65,16.3,139800,6.70447722026582,7.0168108750708,6.69592013383281,6.97402544290574,326746.728794634,0.0,1.0
2011-12-02,15.98,16.17,15.86,15.86,77000,6.83711205997753,6.91840438109115,6.78576954137945,6.78576954137945,179967.797690893,0.0,1.0
2011-12-05,16.36,16.39,15.89,16.21,198500,6.99969670220477,7.0125323318543,6.79860517102897,6.93551855395718,463942.958982367,0.0,1.0
2011-12-06,16.5,16.7,16.21,16.3,125000,7.05959630723587,7.145167171566,6.93551855395718,6.97402544290574,292155.515731969,0.0,1.0
2011-12-07,16.7,16.83,16.27,16.36,108700,7.145167171566,7.20078823338058,6.96118981325622,6.99969670220477,254058.43648052,0.0,1.0
2011-12-08,16.17,16.56,16.06,16.56,105400,6.91840438109115,7.08526756653491,6.87134040570958,7.08526756653491,246345.530865196,0.0,1.0
2011-12-09,16.7,16.79,16.23,16.23,106900,7.145167171566,7.18367406051456,6.94407564039019,6.94407564039019,249851.39705398,0.0,1.0
2011-12-12,15.92,16.49,15.64,16.49,136000,6.81144080067849,7.05531776401936,6.6916415906163,7.05531776401936,317865.201116382,0.0,1.0
2011-12-13,15.53,16.2,15.49,16.07,91600,6.64457761523473,6.93124001074067,6.6274634423687,6.87561894892608,214091.561928387,0.0,1.0
2011-12-14,15.72,15.76,15.45,15.45,114000,6.72586993634835,6.74298410921438,6.61034926950268,6.61034926950268,266445.830347556,0.0,1.0
2011-12-15,15.64,15.951,15.51,15.87,140000,6.6916415906163,6.82470428464966,6.63602052880172,6.79004808459595,327214.177619806,0.0,1.0
2011-12-16,15.69,15.94,15.62,15.76,153500,6.71303430669883,6.8199978871115,6.68308450418329,6.74298410921438,358766.973318858,0.0,1.0
2011-12-19,15.54,15.98,15.5,15.79,154800,6.64885615845123,6.83711205997753,6.63174198558521,6.7558197388639,361805.390682471,0.0,1.0
2011-12-20,15.99,16.1781,15.7,15.84,141400,6.84139060319403,6.92187000109652,6.71731284991534,6.77721245494643,330486.319396004,0.0,1.0
2011-12-21,15.98,16.07,15.78,15.93,95300,6.83711205997753,6.87561894892608,6.75154119564739,6.81571934389499,222739.365194053,0.0,1.0
2011-12-22,16.43,16.43,15.89,16.01,87200,7.02964650472032,7.02964650472032,6.79860517102897,6.84994768962705,203807.687774622,0.0,1.0
2011-12-23,16.36,16.48,16.23,16.48,37300,6.99969670220477,7.05103922080285,6.94407564039019,7.05103922080285,87179.2058944197,0.0,1.0
2011-12-27,16.46,16.54,16.17,16.33,37300,7.04248213436984,7.07671048010189,6.91840438109115,6.98686107255525,87179.2058944196,0.0,1.0
2011-12-28,16.07,16.45,16.01,16.45,64200,6.87561894892608,7.03820359115333,6.84994768962705,7.03820359115333,150051.072879939,0.0,1.0
2011-12-29,16.17,16.22,16.021,16.09,49900,6.91840438109115,6.93979709717368,6.8546540871652,6.8841760353591,116628.481880202,0.0,1.0
2011-12-30,16.05,16.2,16.0,16.08,73300,6.86706186249307,6.93124001074067,6.84566914641054,6.87989749214259,171319.994425227,0.0,1.0
2012-01-03,16.16,16.43,16.11,16.35,180900,6.91412583787464,7.02964650472032,6.89273312179211,6.99541815898827,422807.462367306,0.0,1.0
2012-01-04,16.31,16.37,16.0,16.02,122400,6.97830398612224,7.00397524542128,6.84566914641054,6.85422623284355,286078.681004744,0.0,1.0
2012-01-05,16.26,16.34,16.02,16.19,84500,6.95691127003971,6.99113961577176,6.85422623284355,6.92696146752416,197497.128634811,0.0,1.0
2012-01-06,16.24,16.39,16.1,16.32,105600,6.9483541836067,7.0125323318543,6.8884545785756,6.98258252933875,246812.979690367,0.0,1.0
2012-01-09,16.24,16.4,16.11,16.33,189000,6.9483541836067,7.0168108750708,6.89273312179211,6.98686107255525,441739.139786737,0.0,1.0
2012-01-10,16.69,16.69,16.29,16.45,96300,7.14088862834949,7.14088862834949,6.96974689968923,7.03820359115333,225076.609319909,0.0,1.0
2012-01-11,17.01,17.06,16.52,16.59,130400,7.2778020112777,7.29919472736024,7.06815339366888,7.09810319618443,304776.63401159,0.0,1.0
2012-01-12,17.46,17.48,17.01,17.01,95600,7.4703364560205,7.47889354245351,7.2778020112777,7.2778020112777,223440.53843181,0.0,1.0
2012-01-13,17.45,17.47,17.22,17.22,100700,7.46605791280399,7.47461499923701,7.36765141882434,7.36765141882434,235360.483473674,0.0,1.0
2012-01-17,17.58,17.94,17.51,17.54,172300,7.52167897461858,7.67570653041282,7.49172917210303,7.50456480175255,402707.162884946,0.0,1.0
2012-01-18,18.27,18.35,17.58,17.64,307800,7.81689845655753,7.85112680228959,7.52167897461858,7.54735023391762,719403.741938401,0.0,1.0
2012-01-19,18.83,18.87,18.32,18.48,144800,8.0564968766819,8.07361104954793,7.83829117264007,7.90674786410417,338432.949423913,0.0,1.0
2012-01-20,18.71,18.9,18.58,18.75,221300,8.00515435808382,8.08644667919745,7.94953329626924,8.02226853094985,517232.125051878,0.0,1.0
2012-01-23,18.89,18.94,18.71,18.75,92300,8.08216813598094,8.10356085206348,8.00515435808382,8.02226853094985,215727.632816486,0.0,1.0
2012-01-24,19.09,19.16,18.63,18.84,96100,8.16773900031107,8.19768880282662,7.97092601235177,8.06077541989841,224609.160494738,0.0,1.0
2012-01-25,18.82,19.06,18.56,19.06,144700,8.0522183334654,8.15490337066155,7.94097620983622,8.15490337066155,338199.225011327,0.0,1.0
2012-01-26,18.54,18.92,18.48,18.88,162500,7.93241912340321,8.09500376563046,7.90674786410417,8.07788959276443,379802.17045156,0.0,1.0
2012-01-27,18.2,18.5,18.05,18.36,155300,7.89391223445465,8.02403166689072,7.82885251823662,7.96330926508722,358055.665689228,0.25,1.0
2012-01-30,18.1,18.23,18.02,18.07,227600,7.8505390903093,7.90692417769826,7.81584057499301,7.83752714706569,524748.67682465,0.0,1.0
2012-01-31,18.51,18.6,18.09,18.23,102200,8.02836898130525,8.06740481103607,7.84620177589476,7.90692417769826,235629.678257818,0.0,1.0
2012-02-01,18.77,18.86,18.42,18.58,131500,8.14113915608318,8.18017498581399,7.98933315157443,8.058730182207,303183.000889462,0.0,1.0
2012-02-02,19.07,19.26,18.69,18.76,164800,8.27125858851924,8.35366756239542,8.10644064076689,8.13680184166864,379958.620126109,0.0,1.0
2012-02-03,19.61,19.64,19.26,19.31,239200,8.50547356690416,8.51848551014777,8.35366756239542,8.37535413446809,551493.336979158,0.0,1.0
2012-02-06,19.39,19.604,19.26,19.6,112600,8.41005264978438,8.50287117825544,8.35366756239542,8.50113625248962,259607.649430825,0.0,1.0
2012-02-07,19.53,19.69,19.321,19.39,94100,8.47077505158788,8.54017208222044,8.38012518032408,8.41005264978438,216954.527632687,0.0,1.0
2012-02-08,19.29,19.7,19.19,19.53,131100,8.36667950563902,8.54450939663498,8.32330636149367,8.47077505158788,302260.771228962,0.0,1.0
2012-02-09,19.18,19.343,19.1,19.32,62200,8.31896904707913,8.38966727203606,8.28427053176285,8.37969144888263,143406.712207791,0.0,1.0
2012-02-10,19.08,19.22,18.96,19.06,95600,8.27559590293378,8.33631830473727,8.22354812995935,8.26692127410471,220412.888859563,0.0,1.0
2012-02-13,19.32,19.35,19.13,19.19,67700,8.37969144888263,8.39270339212624,8.29728247500645,8.32330636149367,156087.37003967,0.0,1.0
2012-02-14,18.93,19.45,18.7,19.25,74500,8.21053618671574,8.43607653627159,8.11077795518143,8.34933024798088,171765.274268174,0.0,1.0
2012-02-15,18.91,19.1,18.86,19.04,74600,8.20186155788667,8.28427053176285,8.18017498581399,8.25824664527563,171995.831683299,0.0,1.0
2012-02-16,19.38,19.47,18.6808,18.97,116500,8.40571533536984,8.44475116510066,8.10245031150552,8.22788544437389,268599.388620702,0.0,1.0
2012-02-17,19.37,19.43,19.27,19.42,69600,8.40137802095531,8.42740190744252,8.35800487680995,8.42306459302799,160467.960927046,0.0,1.0
2012-02-21,19.23,19.44,19.13,19.38,92300,8.34065561915181,8.43173922185706,8.29728247500645,8.40571533536984,212804.494160436,0.0,1.0
2012-02-22,18.95,19.26,18.81,19.26,107200,8.21921081554481,8.35366756239542,8.15848841374132,8.35366756239542,247157.549014071,0.0,1.0
2012-02-23,20.08,20.15,19.16,19.5,404900,8.70932734438733,8.73968854528908,8.31029441825006,8.45776310834427,933526.973841393,0.0,1.0
2012-02-24,19.99,20.21,19.81,20.02,298100,8.67029151465651,8.76571243177629,8.59221985519487,8.68330345790012,687291.654487822,0.0,1.0
2012-02-27,20.17,20.4,19.8,19.86,145300,8.74836317411815,8.84812140565247,8.58788254078033,8.61390642726755,334999.924176721,0.0,1.0
2012-02-28,20.0,20.17,19.5,20.17,311100,8.67462882907104,8.74836317411815,8.45776310834427,8.74836317411815,717264.118454081,0.0,1.0
2012-02-29,19.51,20.23,19.41,19.95,418300,8.46210042275881,8.77438706060536,8.41872727861345,8.65294225699837,964421.667468151,0.0,1.0
2012-03-01,19.77,19.91,19.62,19.62,415100,8.57487059753673,8.63559299934023,8.5098108813187,8.5098108813187,957043.83018415,0.0,1.0
2012-03-02,19.63,19.91,19.51,19.81,170100,8.51414819573323,8.63559299934023,8.46210042275881,8.59221985519487,392178.163127738,0.0,1.0
2012-03-05,19.25,19.62,19.11,19.53,215700,8.34933024798088,8.5098108813187,8.28860784617738,8.47077505158788,497312.344424768,0.0,1.0
2012-03-06,19.04,19.21,18.93,19.03,100500,8.25824664527563,8.33198099032274,8.21053618671574,8.2539093308611,231710.202200692,0.0,1.0
2012-03-07,19.31,19.34,19.09,19.15,205100,8.37535413446809,8.3883660777117,8.27993321734831,8.30595710383552,472873.258421511,0.0,1.0
2012-03-08,19.83,19.85,19.3484,19.46,120300,8.60089448402394,8.60956911285301,8.39200942181991,8.44041385068613,277360.570395455,0.0,1.0
2012-03-09,20.08,20.33,19.84,19.87,234100,8.70932734438733,8.81776020475072,8.60523179843848,8.61824374168208,539734.90880778,0.0,1.0
2012-03-12,20.2,20.2725,19.8301,20.13,153300,8.76137511736176,8.79282064686714,8.60093785716809,8.73101391646001,353444.517386726,0.0,1.0
2012-03-13,20.9,20.92,20.12,20.3,276400,9.06498712637924,9.07366175520831,8.72667660204547,8.80474826150711,637260.695405683,0.0,1.0
2012-03-14,21.13,21.32,20.91,20.94,230800,9.16474535791356,9.24715433178973,9.06932444079378,9.08233638403738,532126.514108653,0.0,1.0
2012-03-15,21.08,21.16,20.87,21.16,175800,9.14305878584088,9.17775730115716,9.05197518313564,9.17775730115716,405319.935789866,0.0,1.0
2012-03-16,21.18,21.18,20.96,21.1,195400,9.18643192998624,9.18643192998624,9.09101101286645,9.15173341466995,450509.189154379,0.0,1.0
2012-03-19,21.31,21.52,21.025,21.17,261700,9.2428170173752,9.33390062008044,9.11920355656093,9.1820946155717,603368.755382298,0.0,1.0
2012-03-20,21.33,21.51,21.02,21.17,201800,9.25149164620427,9.32956330566591,9.11703489935367,9.1820946155717,465264.863722384,0.0,1.0
2012-03-21,21.27,21.42,21.14,21.42,236200,9.22546775971706,9.29052747593509,9.16908267232809,9.29052747593509,544576.614525406,0.0,1.0
2012-03-22,21.01,21.17,20.9,21.08,204000,9.11269758493913,9.1820946155717,9.06498712637924,9.14305878584088,470337.126855135,0.0,1.0
2012-03-23,21.02,21.08,20.89,21.0,221000,9.11703489935367,9.14305878584088,9.06064981196471,9.1083602705246,509531.887426396,0.0,1.0
2012-03-26,21.36,21.42,21.09,21.1,191800,9.26450358944787,9.29052747593509,9.14739610025542,9.15173341466995,442209.122209877,0.0,1.0
2012-03-27,21.22,21.43,21.16,21.42,255000,9.20378118764438,9.29486479034962,9.17775730115716,9.29052747593509,587921.408568919,0.0,1.0
2012-03-28,21.32,21.35,21.15,21.33,510400,9.24715433178973,9.26016627503334,9.17341998674263,9.25149164620427,1176765.04679834,0.0,1.0
2012-03-29,20.99,21.25,20.88,21.25,147500,9.10402295611006,9.21679313088799,9.05631249755017,9.21679313088799,340072.187309473,0.0,1.0
2012-03-30,21.11,21.32,20.98,21.21,157800,9.15607072908449,9.24715433178973,9.09968564169553,9.19944387322984,363819.601067354,0.0,1.0
2012-04-02,21.23,21.3,21.08,21.1,301300,9.20811850205891,9.23847970296066,9.14305878584088,9.15173341466995,694669.491771825,0.0,1.0
2012-04-03,21.05,21.25,21.01,21.25,178600,9.13004684259728,9.21679313088799,9.11269758493913,9.21679313088799,411775.543413368,0.0,1.0
2012-04-04,20.77,20.9,20.53,20.9,137700,9.00860203899028,9.06498712637924,8.90450649304143,9.06498712637924,317477.560627216,0.0,1.0
2012-04-05,20.7,20.75,20.57,20.65,95800,8.97824083808853,8.99992741016121,8.92185575069957,8.95655426601585,220874.003689813,0.0,1.0
2012-04-09,20.32,20.52,20.2,20.4,103500,8.81342289033618,8.90016917862689,8.76137511736176,8.84812140565247,238626.924654444,0.0,1.0
2012-04-10,19.78,20.34,19.69,20.33,138500,8.57920791195126,8.82209751916525,8.54017208222044,8.81776020475072,319322.019948217,0.0,1.0
2012-04-11,20.36,20.37,19.98,19.98,113800,8.83077214799432,8.83510946240886,8.66595420024197,8.66595420024197,262374.338412325,0.0,1.0
2012-04-12,20.41,20.48,20.22,20.36,106800,8.852458720067,8.88281992096875,8.77004974619083,8.83077214799432,246235.319353571,0.0,1.0
2012-04-13,19.92,20.38,19.92,20.35,91500,8.63993031375476,8.83944677682339,8.63993031375476,8.82643483357979,210960.034839436,0.0,1.0
2012-04-16,20.0,20.2,19.8,20.09,69000,8.67462882907104,8.76137511736176,8.58788254078033,8.71366465880186,159084.616436296,0.0,1.0
2012-04-17,20.68,20.86,20.24,20.24,165000,8.96956620925946,9.0476378687211,8.7787243750199,8.7787243750199,380419.734956359,0.0,1.0
2012-04-18,21.57,21.99,20.86,21.51,394700,9.35558719215312,9.53775439756361,9.0476378687211,9.32956330566591,910010.117498637,0.0,1.0
2012-04-19,21.2,21.69,20.95,21.69,220500,9.19510655881531,9.40763496512755,9.08667369845192,9.40763496512755,508379.100350771,0.0,1.0
2012-04-20,21.54,21.57,21.2801,21.39,248100,9.34257524890952,9.35558719215312,9.22984844727574,9.27751553269148,572012.946925289,0.0,1.0
2012-04-23,21.22,21.47,21.14,21.3,256600,9.20378118764438,9.31221404800777,9.16908267232809,9.23847970296066,591610.32721092,0.0,1.0
2012-04-24,21.2,21.25,21.05,21.2,164400,9.19510655881531,9.21679313088799,9.13004684259728,9.19510655881531,379036.390465609,0.0,1.0
2012-04-25,21.23,21.51,21.17,21.4,247400,9.20811850205891,9.32956330566591,9.1820946155717,9.28185284710602,570399.045019414,0.0,1.0
2012-04-26,21.1,21.12,20.94,21.11,133000,9.26016627503334,9.26894368382484,9.18994700470133,9.26455497942909,303050.713847997,0.25,1.0
2012-04-27,21.47,21.74,21.1,21.18,282200,9.4225483376761,9.54104335636137,9.26016627503334,9.29527591019934,643014.371788758,0.0,1.0
2012-04-30,20.85,21.47,20.79,21.47,146000,9.15044866513958,9.4225483376761,9.12411643876508,9.4225483376761,332672.212194042,0.0,1.0
2012-05-01,20.78,21.31,20.78,20.84,134900,9.11972773436933,9.3523290673441,9.11972773436933,9.14605996074383,307380.009760111,0.0,1.0
2012-05-02,19.97,20.76,19.94,20.71,385000,8.76424267831355,9.11095032557783,8.7510765651263,9.08900680359907,877252.066402096,0.0,1.0
2012-05-03,19.79,20.49,19.35,20.49,311100,8.68524599919004,8.99245530689257,8.49214300577702,8.99245530689257,708865.241188811,0.0,1.0
2012-05-04,19.22,19.79,19.16,19.71,199300,8.43508984863226,8.68524599919004,8.40875762225776,8.65013636402404,454120.355412826,0.0,1.0
2012-05-07,19.78,19.85,19.16,19.25,152000,8.68085729479429,8.71157822556454,8.40875762225776,8.44825596181952,346343.672969139,0.0,1.0
2012-05-08,19.88,19.96,19.41,19.6,125100,8.72474433875179,8.7598539739178,8.51847523215152,8.60186061567078,285049.957160785,0.0,1.0
2012-05-09,19.69,19.91,19.56,19.65,86000,8.64135895523254,8.73791045193904,8.58430579808778,8.62380413764953,195957.604443066,0.0,1.0
2012-05-10,19.98,20.17,19.82,19.89,135200,8.7686313827093,8.85201676622855,8.69841211237729,8.72913304314754,308063.582798866,0.0,1.0
2012-05-11,19.7,19.98,19.5,19.9,114000,8.64574765962828,8.7686313827093,8.55797357171328,8.73352174754329,259757.754726855,0.0,1.0
2012-05-14,19.25,19.67,19.1,19.55,181000,8.44825596181952,8.63258154644103,8.38242539588326,8.57991709369203,412422.400048778,0.0,1.0
2012-05-15,19.58,19.64,19.17,19.24,147000,8.59308320687928,8.61941543325378,8.41314632665351,8.44386725742376,334950.788989891,0.0,1.0
2012-05-16,19.56,19.94,19.54,19.74,85500,8.58430579808778,8.7510765651263,8.57552838929628,8.66330247721129,194818.316045141,0.0,1.0
2012-05-17,19.3,19.57,19.21,19.54,140900,8.47019948379827,8.58869450248353,8.43070114423652,8.57552838929628,321051.470535209,0.0,1.0
2012-05-18,19.34,19.72,19.25,19.25,156800,8.48775430138127,8.65452506841978,8.44825596181952,8.44825596181952,357280.841589217,0.0,1.0
2012-05-21,19.75,19.76,19.33,19.49,109400,8.66769118160704,8.67207988600279,8.48336559698552,8.55358486731753,249276.301465946,0.0,1.0
2012-05-22,19.49,19.91,19.35,19.81,117000,8.55358486731753,8.73791045193904,8.49214300577702,8.69402340798154,266593.485114403,0.0,1.0
2012-05-23,19.39,19.46,18.95,19.32,154000,8.50969782336002,8.54041875413028,8.316594829947,8.47897689258977,350900.826560839,0.0,1.0
2012-05-24,19.22,19.38,18.99,19.37,79600,8.43508984863226,8.50530911896427,8.33414964753,8.50092041456852,181374.712949628,0.0,1.0
2012-05-25,19.14,19.5,19.04,19.27,124600,8.39998021346626,8.55797357171328,8.35609316950876,8.45703337061102,283910.66876286,0.0,1.0
2012-05-29,19.5,19.57,19.08,19.35,145000,8.55797357171328,8.58869450248353,8.37364798709176,8.49214300577702,330393.635398192,0.0,1.0
2012-05-30,19.45,19.48,19.235,19.33,81900,8.53603004973452,8.54919616292178,8.44167290522589,8.48336559698552,186615.439580082,0.0,1.0
2012-05-31,19.5,19.6,19.27,19.45,126000,8.55797357171328,8.60186061567078,8.45703337061102,8.53603004973452,287100.67627705,0.0,1.0
2012-06-01,19.01,19.55,19.0,19.08,115200,8.34292705632151,8.57991709369203,8.33853835192576,8.37364798709176,262492.046881874,0.0,1.0
2012-06-04,18.71,19.276,18.69,19.04,189800,8.21126592444899,8.45966659324847,8.20248851565749,8.35609316950876,432473.875852255,0.0,1.0
2012-06-05,18.8,18.81,18.47,18.64,347200,8.25076426401075,8.2551529684065,8.10593701895099,8.18054499367874,791121.863518981,0.0,1.0
2012-06-06,19.7,19.73,18.87,18.98,141200,8.64574765962828,8.65891377281554,8.281485194781,8.32976094313426,321735.043573964,0.0,1.0
2012-06-07,19.76,20.12,19.75,19.85,106700,8.67207988600279,8.8300732442498,8.66769118160704,8.71157822556454,243124.144117152,0.0,1.0
2012-06-08,19.98,20.13,19.59,19.74,78000,8.7686313827093,8.83446194864555,8.59747191127503,8.66330247721129,177728.990076269,0.0,1.0
2012-06-11,19.71,20.21,19.7,20.12,103700,8.65013636402404,8.86957158381156,8.64574765962828,8.8300732442498,236288.413729603,0.0,1.0
2012-06-12,19.89,19.92,19.59,19.81,73000,8.72913304314754,8.74229915633479,8.59747191127503,8.69402340798154,166336.106097021,0.0,1.0
2012-06-13,19.51,20.0,19.41,19.81,88600,8.56236227610903,8.7774087915008,8.51847523215152,8.69402340798154,201881.904112275,0.0,1.0
2012-06-14,19.91,19.98,19.54,19.54,58900,8.73791045193904,8.7686313827093,8.57552838929628,8.57552838929628,134208.173275542,0.0,1.0
2012-06-15,19.92,20.0695,19.69,19.95,128200,8.74229915633479,8.80791028705126,8.64135895523254,8.75546526952204,292113.545227919,0.0,1.0
2012-06-18,19.58,19.85,19.51,19.85,85600,8.59308320687928,8.71157822556454,8.56236227610903,8.71157822556454,195046.173724726,0.0,1.0
2012-06-19,20.29,20.36,19.59,19.63,102100,8.90468121897756,8.93540214974781,8.59747191127503,8.61502672885803,232642.690856244,0.0,1.0
2012-06-20,20.08,20.53,20.04,20.37,80300,8.8125184266668,9.01001012447557,8.7949636090838,8.93979085414356,182969.716706723,0.0,1.0
2012-06-21,19.67,20.19,19.61,20.11,108300,8.63258154644103,8.86079417502005,8.60624932006653,8.82568453985405,246769.866990512,0.0,1.0
2012-06-22,20.47,20.65,20.31,20.65,232900,8.98367789810106,9.06267457722457,8.91345862776906,9.06267457722457,530680.535753372,0.0,1.0
2012-06-25,19.56,20.14,19.54,20.14,88500,8.58430579808778,8.8388506530413,8.57552838929628,8.8388506530413,201654.04643269,0.0,1.0
2012-06-26,20.06,20.3,19.58,19.67,157000,8.8037410178753,8.90906992337331,8.59308320687928,8.63258154644103,357736.556948387,0.0,1.0
2012-06-27,20.93,21.0,20.21,20.21,150000,9.18555830030558,9.21627923107584,8.86957158381156,8.86957158381156,341786.51937744,0.0,1.0
2012-06-28,20.85,20.93,20.36,20.78,100900,9.15044866513958,9.18555830030558,8.93540214974781,9.11972773436933,229908.398701225,0.0,1.0
2012-06-29,21.43,21.67,21.2,21.31,284100,9.4049935200931,9.51032242559111,9.30405331899084,9.3523290673441,647343.667700872,0.0,1.0
2012-07-02,21.7,21.72,21.32,21.45,169800,9.52348853877836,9.53226594756987,9.35671777173985,9.4137709288846,386902.339935262,0.0,1.0
2012-07-03,21.89,21.89,21.64,21.74,147500,9.60687392229762,9.60687392229762,9.49715631240386,9.54104335636137,336090.077387816,0.0,1.0
2012-07-05,21.81,21.99,21.14,21.8,238900,9.57176428713162,9.65076096625513,9.27772109261634,9.56737558273587,544351.996528469,0.0,1.0
2012-07-06,21.79,21.83,21.51,21.54,151700,9.56298687834012,9.58054169592312,9.44010315525911,9.45326926844636,345660.099930384,0.0,1.0
2012-07-09,21.76,21.88,21.6,21.78,184500,9.54982076515287,9.60248521790187,9.47960149482086,9.55859817394437,420397.418834251,0.0,1.0
2012-07-10,21.72,21.97,21.57,21.78,104500,9.53226594756987,9.64198355746363,9.46643538163361,9.55859817394437,238111.275166283,0.0,1.0
2012-07-11,21.66,21.96,21.6001,21.78,201900,9.50593372119536,9.63759485306787,9.47964538186482,9.55859817394437,460044.655082034,0.0,1.0
2012-07-12,21.84,21.91,21.48,21.53,197900,9.58493040031887,9.61565133108912,9.42693704207186,9.44888056405061,450930.347898636,0.0,1.0
2012-07-13,21.99,22.41,21.9205,22.0,242100,9.65076096625513,9.83508655087664,9.62025947070466,9.65514967065088,551643.442275188,0.0,1.0
2012-07-16,22.05,22.19,21.95,22.04,111900,9.67709319262963,9.73853505417013,9.63320614867212,9.67270448823388,254972.74345557,0.0,1.0
2012-07-17,22.02,22.19,21.63,22.1,112500,9.66392707944238,9.73853505417013,9.49276760800811,9.69903671460838,256339.88953308,0.0,1.0
2012-07-18,21.39,22.1213,21.22,22.01,145600,9.3874387025101,9.70838465497133,9.31283072778234,9.65953837504663,331760.781475702,0.0,1.0
2012-07-19,20.77,21.54,20.37,21.44,134600,9.11533902997358,9.45326926844636,8.93979085414356,9.40938222448885,306696.436721356,0.0,1.0
2012-07-20,20.82,21.07,20.52,20.6,136700,9.13728255195233,9.24700016184609,9.00562142007982,9.04073105524582,311481.44799264,0.0,1.0
2012-07-23,20.04,20.63,19.95,20.63,162500,8.7949636090838,9.05389716843307,8.75546526952204,9.05389716843307,370268.72932556,0.0,1.0
2012-07-24,19.69,20.05,19.58,20.05,190200,8.64135895523254,8.79935231347955,8.59308320687928,8.79935231347955,433385.306570594,0.0,1.0
2012-07-25,20.36,20.47,19.49,19.82,247200,8.93540214974781,8.98367789810106,8.55358486731753,8.69841211237729,563264.183934021,0.0,1.0
2012-07-26,20.68,20.77,20.21,20.44,168600,9.18555830030558,9.22553413430111,8.97679561166227,9.07895607631751,379579.322890369,0.25,1.0
2012-07-27,20.88,21.08,20.29,20.77,128500,9.27439348696231,9.36322867361904,9.01232968632496,9.22553413430111,289299.780494735,0.0,1.0
2012-07-30,20.87,21.23,20.75,20.88,122700,9.26995172762947,9.42985506361158,9.21665061563544,9.27439348696231,276241.891569681,0.0,1.0
2012-07-31,20.32,20.84,20.32,20.78,96700,9.02565496432347,9.25662644963096,9.02565496432347,9.22997589363395,217706.527422887,0.0,1.0
2012-08-01,20.59,20.86,20.38,20.48,189600,9.14558246631005,9.26550996829664,9.05230552032049,9.09672311364886,426857.886239703,0.0,1.0
2012-08-02,20.16,20.51,20.08,20.45,84100,8.95458681499809,9.11004839164737,8.9190527403354,9.08339783565035,189339.389413286,0.0,1.0
2012-08-03,20.57,20.828,20.4,20.4,81300,9.13669894764438,9.25129633843156,9.06118903898616,9.06118903898616,183035.580966708,0.0,1.0
2012-08-06,20.85,21.04,20.45,20.65,132900,9.2610682089638,9.34546163628769,9.08339783565035,9.17223302230707,299205.765196501,0.0,1.0
2012-08-07,21.17,21.29,20.5,20.88,216800,9.40320450761456,9.4565056196086,9.10560663231453,9.27439348696231,488094.882577888,0.0,1.0
2012-08-08,21.26,21.41,21.04,21.12,71600,9.44318034161009,9.50980673160264,9.34546163628769,9.38099571095038,161197.387419635,0.0,1.0
2012-08-09,21.29,21.63,21.05,21.63,108700,9.4565056196086,9.60752543692504,9.34990339562053,9.60752543692504,244722.849336792,0.0,1.0
2012-08-10,21.24,21.37,21.1102,21.26,64000,9.43429682294442,9.49203969427129,9.3766427868042,9.44318034161009,144087.050207495,0.0,1.0
2012-08-13,21.33,21.34,20.87,21.18,60700,9.47427265693995,9.47871441627278,9.26995172762947,9.4076462669474,136657.561681171,0.0,1.0
2012-08-14,21.12,21.46,21.02,21.46,58500,9.38099571095038,9.53201552826682,9.33657811762202,9.53201552826682,131704.569330288,0.0,1.0
2012-08-15,21.15,21.2,21.0,21.06,50100,9.39432098894889,9.41652978561307,9.32769459895635,9.35434515495336,112793.143990554,0.0,1.0
2012-08-16,21.47,21.5,21.15,21.19,56300,9.53645728759965,9.54978256559816,9.39432098894889,9.41208802628024,126751.576979406,0.0,1.0
2012-08-17,21.56,21.7,21.2301,21.39,184400,9.57643312159518,9.63861775225489,9.42989948120491,9.50092321293696,415150.813410344,0.0,1.0
2012-08-20,21.33,21.54,21.26,21.48,58900,9.47427265693995,9.56754960292951,9.44318034161009,9.54089904693249,132605.113394085,0.0,1.0
2012-08-21,21.2,21.6799,21.11,21.43,110400,9.41652978561307,9.62968981599589,9.37655395161755,9.51869025026831,248550.161607928,0.0,1.0
2012-08-22,21.17,21.24,20.97,21.08,70000,9.40320450761456,9.43429682294442,9.31436932095784,9.36322867361904,157595.211164447,0.0,1.0
2012-08-23,20.98,21.16,20.89,21.15,114100,9.31881108029067,9.39876274828173,9.27883524629515,9.39432098894889,256880.194198049,0.0,1.0
2012-08-24,20.98,21.03,20.75,21.01,139100,9.31881108029067,9.34101987695485,9.21665061563544,9.33213635828918,313164.198185352,0.0,1.0
2012-08-27,20.97,21.1792,20.92,21.02,49000,9.31436932095784,9.40729092620077,9.29216052429366,9.33657811762202,110316.647815113,0.0,1.0
2012-08-28,20.98,21.15,20.5,20.91,168900,9.31881108029067,9.39432098894889,9.10560663231453,9.28771876496082,380254.730938217,0.0,1.0
2012-08-29,21.01,21.14,20.98,21.04,64800,9.33213635828918,9.38987922961605,9.31881108029067,9.34546163628769,145888.138335088,0.0,1.0
2012-08-30,20.9,20.95,20.77,20.87,42600,9.28327700562798,9.30548580229216,9.22553413430111,9.26995172762947,95907.9427943637,0.0,1.0
2012-08-31,21.06,21.23,20.97,21.09,46000,9.35434515495336,9.42985506361158,9.31436932095784,9.36767043295187,103562.567336637,0.0,1.0
2012-09-04,21.54,21.57,20.87,20.87,143000,9.56754960292951,9.58087488092802,9.26995172762947,9.26995172762947,321944.502807371,0.0,1.0
2012-09-05,21.71,21.73,21.36,21.63,261100,9.64305951158773,9.6519430302534,9.48759793493845,9.60752543692504,587830.137643388,0.0,1.0
2012-09-06,21.95,22.21,21.61,21.75,207000,9.7496617355758,9.86514747822955,9.59864191825936,9.66082654891907,466031.553014866,0.0,1.0
2012-09-07,22.0,22.13,21.906,22.05,133300,9.77187053223998,9.82961340356685,9.73011799451132,9.79407932890416,300106.309260298,0.0,1.0
2012-09-10,22.22,22.3307,22.01,22.23,107900,9.86958923756238,9.91875951337688,9.77631229157282,9.87403099689522,242921.761209198,0.0,1.0
2012-09-11,22.24,22.39,22.04,22.26,64700,9.87847275622805,9.9450991462206,9.78963756957133,9.88735627489373,145663.002319139,0.0,1.0
2012-09-12,22.3,22.38,22.1202,22.35,62700,9.90512331222507,9.94065738688776,9.82526047942067,9.92733210888925,141160.282000155,0.0,1.0
2012-09-13,22.14,22.579,21.922,22.25,152800,9.83405516289969,10.0290483976112,9.73722480944386,9.88291451556089,344007.832370394,0.0,1.0
2012-09-14,22.12,22.3599,22.07,22.28,156100,9.82517164423402,9.93172945062876,9.80296284756984,9.8962397935594,351437.320896717,0.0,1.0
2012-09-17,21.99,22.09,21.84,22.0,70800,9.76742877290715,9.81184636623551,9.7008023829146,9.77187053223998,159396.299292041,0.0,1.0
2012-09-18,22.2,22.23,21.71,21.88,200200,9.86070571889671,9.87403099689522,9.64305951158773,9.71856942024595,450722.303930319,0.0,1.0
2012-09-19,22.63,22.65,22.19,22.29,139700,10.0517013702087,10.0605848888743,9.85626395956387,9.90068155289224,314515.014281046,0.0,1.0
2012-09-20,22.72,22.8,22.42,22.45,83700,10.0916772042042,10.1272112788669,9.95842442421911,9.97174970221762,188438.845349489,0.0,1.0
2012-09-21,22.92,23.12,22.84,22.96,130100,10.1805123908609,10.2693475775177,10.1449783161982,10.1982794281923,292901.956749924,0.0,1.0
2012-09-24,22.9,23.19,22.79,22.9,81700,10.1716288721953,10.3004398928475,10.1227695195341,10.1716288721953,183936.125030504,0.0,1.0
2012-09-25,22.44,23.06,22.38,23.04,103100,9.96730794288478,10.2426970215206,9.94065738688776,10.233813502855,232115.232443636,0.0,1.0
2012-09-26,22.37,22.67,22.26,22.5,68000,9.93621562755493,10.06946840754,9.88735627489373,9.9939584988818,153092.490845463,0.0,1.0
2012-09-27,22.1,22.4,21.91,22.4,130300,9.81628812556835,9.94954090555344,9.73189469824445,9.94954090555344,293352.228781821,0.0,1.0
2012-09-28,22.09,22.41,21.84,21.95,139100,9.81184636623551,9.95398266488627,9.7008023829146,9.7496617355758,313164.198185352,0.0,1.0
2012-10-01,22.43,22.69,22.13,22.13,118800,9.96286618355195,10.0783519262057,9.82961340356685,9.82961340356685,267461.586947662,0.0,1.0
2012-10-02,22.35,22.75,22.32,22.57,87900,9.92733210888925,10.1050024822027,9.91400683089075,10.0250508142117,197894.558019356,0.0,1.0
2012-10-03,22.14,22.46,22.05,22.35,120100,9.83405516289969,9.97619146155045,9.79407932890416,9.92733210888925,270388.355155002,0.0,1.0
2012-10-04,22.76,22.76,22.16,22.2,109500,10.1094442415355,10.1094442415355,9.84293868156536,9.86070571889671,246523.937464387,0.0,1.0
2012-10-05,22.85,23.16,22.8,22.88,70700,10.1494200755311,10.287114614849,10.1272112788669,10.1627453535296,159171.163276091,0.0,1.0
2012-10-08,23.02,23.1104,22.59,22.8,111100,10.2249299841893,10.2650834885581,10.0339343328773,10.1272112788669,250126.113719573,0.0,1.0
2012-10-09,22.5,23.05,22.5,23.05,98700,9.9939584988818,10.2382552621878,9.9939584988818,10.2382552621878,222209.247741871,0.0,1.0
2012-10-10,22.59,22.61,22.22,22.47,208800,10.0339343328773,10.042817851543,9.86958923756238,9.98063322088329,470084.001301953,0.0,1.0
2012-10-11,22.48,22.73,22.31,22.73,116200,9.98507498021613,10.096118963537,9.90956507155791,10.096118963537,261608.050532982,0.0,1.0
2012-10-12,22.3,22.55,22.27,22.46,191100,9.90512331222507,10.016167295546,9.89179803422656,9.97619146155045,430234.926478941,0.0,1.0
2012-10-15,22.47,22.51,22.23,22.44,71500,9.98063322088329,9.99840025821464,9.87403099689522,9.96730794288478,160972.251403685,0.0,1.0
2012-10-16,22.58,22.72,22.3,22.55,137900,10.0294925735445,10.0916772042042,9.90512331222507,10.016167295546,310462.565993961,0.0,1.0
2012-10-17,22.25,22.55,22.0,22.55,588700,9.88291451556089,10.016167295546,9.77187053223998,10.016167295546,1325375.725893,0.0,1.0
2012-10-18,22.15,22.36,21.92,22.27,244900,9.83849692223253,9.93177386822209,9.73633645757729,9.89179803422656,551358.103059616,0.0,1.0
2012-10-19,21.85,22.04,21.7,22.04,193000,9.70524414224744,9.78963756957133,9.63861775225489,9.78963756957133,434512.510781976,0.0,1.0
2012-10-22,22.3,22.32,21.92,22.0,125200,9.90512331222507,9.91400683089075,9.73633645757729,9.77187053223998,281870.291968412,0.0,1.0
2012-10-23,21.9,22.06,21.61,22.05,327900,9.72745293891162,9.798521088237,9.59864191825936,9.79407932890416,738220.996297461,0.0,1.0
2012-10-24,21.5,21.63,21.41,21.53,151500,9.68303534558325,9.74158393139376,9.64250170925291,9.69654655769337,336387.288050718,0.3,1.0
2012-10-25,21.5,21.78,21.47,21.69,202600,9.68303534558325,9.80913999194434,9.66952413347314,9.76860635561399,449848.610950994,0.0,1.0
2012-10-26,21.37,21.58,21.21,21.56,385300,9.62448675977275,9.71906524454356,9.55242696185213,9.71005776980349,855511.696936909,0.0,1.0
2012-10-31,22.5,22.79,22.14,22.74,264400,10.1334090825871,10.2640174663182,9.97127453726573,10.2414987794681,587067.979938021,0.0,1.0
2012-11-01,22.27,22.68,22.23,22.65,212200,10.0298231230762,10.2144763552478,10.0118081735961,10.2009651431377,471164.241084902,0.0,1.0
2012-11-02,22.13,22.578,22.13,22.47,166400,9.96677079989569,10.1685382340734,9.96677079989569,10.119897870477,369470.922321053,0.0,1.0
2012-11-05,22.2,22.38,22.1,22.28,118800,9.99829696148596,10.0793642341467,9.95325958778558,10.0343268604463,263780.922907098,0.0,1.0
2012-11-06,22.39,22.5499,22.3,22.35,174700,10.0838679715167,10.1558827320636,10.0433343351864,10.0658530220365,387900.060874327,0.0,1.0
2012-11-07,21.66,22.3,21.65,22.24,174700,9.75509514350387,10.0433343351864,9.75059140613383,10.0163119109661,387900.060874327,0.0,1.0
2012-11-08,21.62,21.98,21.62,21.81,159300,9.73708019402372,9.89921473934511,9.73708019402372,9.82265120405445,353706.237534518,0.0,1.0
2012-11-09,21.38,21.7854,21.35,21.63,139500,9.62899049714279,9.81157201012416,9.61547928503268,9.74158393139376,309742.750383335,0.0,1.0
2012-11-12,21.51,21.72,21.4,21.46,137600,9.6875390829533,9.78211756772411,9.63799797188287,9.6650203961031,305524.031919332,0.0,1.0
2012-11-13,21.28,21.5699,21.26,21.45,121300,9.5839531234424,9.71451646979983,9.57494564870233,9.66051665873306,269331.86825447,0.0,1.0
2012-11-14,20.86,21.39,20.81,21.38,297100,9.39479615390078,9.63349423451283,9.37227746705058,9.62899049714279,659674.345081639,0.0,1.0
2012-11-15,20.92,21.19,20.8,20.82,260200,9.42181857812101,9.54341948711206,9.36777372968055,9.37678120442062,577742.391754435,0.0,1.0
2012-11-16,20.98,21.06,20.8225,20.86,198900,9.44884100234124,9.48487090130155,9.37790713876313,9.39479615390078,441633.211836884,0.0,1.0
2012-11-19,21.25,21.3,21.12,21.14,119000,9.57044191133229,9.59296059818248,9.51189332552178,9.52090080026186,264224.998534887,0.0,1.0
2012-11-20,21.29,21.37,21.15,21.28,100500,9.58845686081244,9.62448675977275,9.5254045376319,9.5839531234424,223148.002964338,0.0,1.0
2012-11-21,21.3,21.49,21.2,21.4,91600,9.59296059818248,9.67853160821321,9.54792322448209,9.63799797188287,203386.637527695,0.0,1.0
2012-11-23,21.31,21.38,21.25,21.3,52800,9.59746433555252,9.62899049714279,9.57044191133229,9.59296059818248,117235.965736488,0.0,1.0
2012-11-26,21.39,21.49,21.32,21.36,91700,9.63349423451283,9.67853160821321,9.60196807292256,9.61998302240271,203608.67534159,0.0,1.0
2012-11-27,21.1,21.49,21.1,21.39,85600,9.50288585078171,9.67853160821321,9.50288585078171,9.63349423451283,190064.368694003,0.0,1.0
2012-11-28,21.11,21.16,20.81,21.08,157700,9.50738958815174,9.52990827500194,9.37227746705058,9.49387837604163,350153.6325122,0.0,1.0
2012-11-29,21.4,21.65,21.2,21.29,132700,9.63799797188287,9.75059140613383,9.54792322448209,9.58845686081244,294644.179038484,0.0,1.0
2012-11-30,21.6,21.63,21.33,21.45,109900,9.72807271928364,9.74158393139376,9.6064718102926,9.66051665873306,244019.557470455,0.0,1.0
2012-12-03,21.59,22.12,21.47,22.12,117200,9.7235689819136,9.96226706252566,9.66952413347314,9.96226706252566,260228.31788478,0.0,1.0
2012-12-04,21.22,21.59,20.94,21.55,167500,9.55693069922217,9.7235689819136,9.43082605286109,9.70555403243345,371913.338273896,0.0,1.0
2012-12-05,21.17,21.34,21.07,21.22,88500,9.53441201237198,9.61097554766264,9.48937463867159,9.55693069922217,196503.465296954,0.0,1.0
2012-12-06,20.98,21.12,20.85,21.09,124700,9.44884100234124,9.51189332552178,9.39029241653074,9.49838211341167,276881.153926895,0.0,1.0
2012-12-07,21.0,21.04,20.77,20.94,143900,9.45784847708132,9.47586342656147,9.35426251757043,9.43082605286109,319512.414194709,0.0,1.0
2012-12-10,20.73,21.02,20.7,20.95,152700,9.33624756809027,9.4668559518214,9.32273635598016,9.43532979023112,339051.741817457,0.0,1.0
2012-12-11,20.91,21.0899,20.78,20.89,295900,9.41731484075097,9.49833707603797,9.35876625494047,9.40830736601089,657009.891314901,0.0,1.0
2012-12-12,20.84,21.13,20.82,20.97,136100,9.3857886791607,9.51639706289182,9.37678120442062,9.4443372649712,302193.464710909,0.0,1.0
2012-12-13,20.58,20.95,20.44,20.88,155200,9.26869150753969,9.43532979023112,9.20563918435915,9.40380362864085,344602.687164828,0.0,1.0
2012-12-14,20.7,20.8699,20.53,20.53,188500,9.32273635598016,9.39925485389712,9.2461728206895,9.2461728206895,418541.279191818,0.0,1.0
2012-12-17,20.62,20.82,20.47,20.72,282500,9.28670645701985,9.37678120442062,9.21915039646927,9.33174383072023,627256.824252989,0.0,1.0
2012-12-18,21.02,21.07,20.41,20.6,237000,9.4668559518214,9.48937463867159,9.19212797224903,9.27769898227977,526229.618930826,0.0,1.0
2012-12-19,21.18,21.25,21.08,21.09,156900,9.53891574974202,9.57044191133229,9.49387837604163,9.49838211341167,348377.330001041,0.0,1.0
2012-12-20,21.48,21.5,21.17,21.18,170900,9.67402787084318,9.68303534558325,9.53441201237198,9.53891574974202,379462.623946322,0.0,1.0
2012-12-21,21.38,21.49,21.23,21.36,276700,9.62899049714279,9.67853160821321,9.56143443659221,9.61998302240271,614378.631047087,0.0,1.0
2012-12-24,21.2,21.38,21.0,21.22,24200,9.54792322448209,9.62899049714279,9.45784847708132,9.55693069922217,53733.150962557,0.0,1.0
2012-12-26,21.21,21.38,20.92,21.2,108000,9.55242696185213,9.62899049714279,9.42181857812101,9.54792322448209,239800.839006453,0.0,1.0
2012-12-27,21.24,21.33,20.831,21.22,106400,9.56593817396225,9.6064718102926,9.38173531552766,9.55693069922217,236248.233984135,0.0,1.0
2012-12-28,21.12,21.41,21.09,21.13,77400,9.51189332552178,9.64250170925291,9.49838211341167,9.51639706289182,171857.267954624,0.0,1.0
2012-12-31,21.56,21.64,21.07,21.07,138800,9.71005776980349,9.7460876687638,9.48937463867159,9.48937463867159,308188.48568607,0.0,1.0
2013-01-02,22.13,22.2,21.79,21.84,188300,9.96677079989569,9.99829696148596,9.81364372931438,9.83616241616457,418097.203564028,0.0,1.0
2013-01-03,22.12,22.525,22.04,22.16,222700,9.96226706252566,10.1446684260122,9.92623716356534,9.98028201200581,494478.211543861,0.0,1.0
2013-01-04,22.1,22.38,22.0401,22.25,157000,9.95325958778558,10.0793642341467,9.92628220093905,10.0208156483362,348599.367814936,0.0,1.0
2013-01-07,21.94,22.11,21.89,22.06,151100,9.88119978986496,9.95776332515562,9.85868110301477,9.93524463830542,335499.136795139,0.0,1.0
2013-01-08,22.03,22.17,21.9,21.93,227100,9.92173342619531,9.98478574937585,9.8631848403848,9.87669605249492,504247.875355235,0.0,1.0
2013-01-09,22.43,22.61,22.0,22.1,117100,10.1018829209969,10.1829501936576,9.90822221408519,9.95325958778558,260006.280070884,0.0,1.0
2013-01-10,22.63,22.68,22.36,22.58,61800,10.1919576683976,10.2144763552478,10.0703567594066,10.1694389815474,137219.368987026,0.0,1.0
2013-01-11,22.4,22.68,22.358,22.68,61200,10.0883717088867,10.2144763552478,10.0694560119326,10.2144763552478,135887.142103657,0.0,1.0
2013-01-14,22.3,22.48,22.1,22.4,109800,10.0433343351864,10.124401607847,9.95325958778558,10.0883717088867,243797.519656559,0.0,1.0
2013-01-15,22.21,22.26,22.04,22.26,75800,10.002800698856,10.0253193857062,9.92623716356534,10.0253193857062,168304.662932307,0.0,1.0
2013-01-16,22.02,22.32,21.953,22.22,202600,9.91722968882527,10.0523418099264,9.88705464844601,10.007304436226,449848.610950993,0.0,1.0
2013-01-17,22.45,22.58,22.1,22.11,108200,10.1108903957369,10.1694389815474,9.95325958778558,9.95776332515562,240244.914634243,0.0,1.0
2013-01-18,22.57,22.58,22.3,22.52,133700,10.1649352441774,10.1694389815474,10.0433343351864,10.1424165573272,296864.557177432,0.0,1.0
2013-01-22,22.88,22.98,22.6,22.63,122300,10.3045511026486,10.349588476349,10.1784464562875,10.1919576683976,271552.246393418,0.0,1.0
2013-01-23,22.85,22.97,22.72,22.94,124800,10.2910398905385,10.3450847389789,10.232491304728,10.3315735268688,277103.191740789,0.0,1.0
2013-01-24,22.94,23.23,22.81,23.23,199300,10.3315735268688,10.4621819106,10.2730249410583,10.4621819106,442521.363092464,0.0,1.0
2013-01-25,23.18,23.23,23.02,23.07,202100,10.4396632237498,10.4621819106,10.3676034258291,10.3901221126793,448738.421881517,0.0,1.0
2013-01-28,23.26,23.35,23.2,23.24,154500,10.4756931227101,10.5162267590404,10.4486706984898,10.46668564797,343048.422467563,0.0,1.0
2013-01-29,23.23,23.33,23.17,23.25,123600,10.4621819106,10.5072192843003,10.4351594863797,10.47118938534,274438.73797405,0.0,1.0
2013-01-30,23.15,23.348,22.85,23.08,215000,10.5612641327408,10.6515937352584,10.4244010986232,10.52932942478,471274.076421411,0.3,1.0
2013-01-31,23.2,23.46,22.96,23.2,224300,10.5840746384271,10.7026892679957,10.474584211133,10.5840746384271,491659.420192196,0.0,1.0
2013-02-01,23.5,23.72,23.2,23.37,194200,10.7209376725447,10.8213038975642,10.5840746384271,10.6616303577604,425681.049493199,0.0,1.0
2013-02-04,23.28,23.74,23.21,23.41,230200,10.6205714475251,10.8304280998387,10.5886367395643,10.6798787623094,504592.057638181,0.0,1.0
2013-02-05,23.67,23.87,23.4,23.45,212500,10.798493391878,10.889735414623,10.6753166611721,10.6981271668584,465794.14530023,0.0,1.0
2013-02-06,23.69,23.7,23.53,23.61,352600,10.8076175941525,10.8121796952897,10.7346239759564,10.7711207850544,772889.485331112,0.0,1.0
2013-02-07,23.78,24.3,23.5,24.3,245500,10.8486765043877,11.0859057635249,10.7209376725447,11.0859057635249,538129.2360998,0.0,1.0
2013-02-08,23.93,24.02,23.612,23.89,258200,10.9171080214465,10.9581669316818,10.7720332052819,10.8988596168975,565967.28619539,0.0,1.0
2013-02-11,23.85,24.13,23.82,24.0,140700,10.8806112123485,11.0083500441916,10.8669249089368,10.9490427294073,308410.523499966,0.0,1.0
2013-02-12,24.57,24.7501,23.9,23.92,254300,11.2090824942307,11.2912459357127,10.9034217180348,10.9125459203093,557418.59364635,0.0,1.0
2013-02-13,24.34,24.78,24.2,24.7,203900,11.1041541680739,11.3048866181131,11.0402847521524,11.268389809015,446943.182243376,0.0,1.0
2013-02-14,24.1,24.3,24.0,24.25,311800,10.9946637407798,11.0859057635249,10.9490427294073,11.0630952578386,683457.009433473,0.0,1.0
2013-02-15,24.43,24.48,24.1,24.18,208000,11.1452130783092,11.1680235839955,10.9946637407798,11.0311605498779,455930.269282109,0.0,1.0
2013-02-19,24.41,24.6,24.27,24.54,156900,11.1360888760347,11.2227687976425,11.0722194601131,11.195396190819,343920.477165206,0.0,1.0
2013-02-20,24.0,24.56,24.0,24.4,252100,10.9490427294073,11.2045203930935,10.9490427294073,11.1315267748974,552596.254259711,0.0,1.0
2013-02-21,24.02,24.13,23.81,23.94,210100,10.9581669316818,11.0083500441916,10.8623628077995,10.9216701225838,460533.411423901,0.0,1.0
2013-02-22,24.3,24.43,24.01,24.21,146600,11.0859057635249,11.1452130783092,10.9536048305446,11.0448468532896,321343.160945949,0.0,1.0
2013-02-25,23.92,24.54,23.9011,24.43,192000,10.9125459203093,11.195396190819,10.9039235491599,11.1452130783092,420858.710106562,0.0,1.0
2013-02-26,24.02,24.19,23.81,24.06,122700,10.9581669316818,11.0357226510151,10.8623628077995,10.9764153362308,268955.019427476,0.0,1.0
2013-02-27,24.21,24.37,23.93,23.99,129900,11.0448468532896,11.1178404714857,10.9171080214465,10.9444806282701,284737.221056472,0.0,1.0
2013-02-28,24.18,24.43,24.0201,24.24,129600,11.0311605498779,11.1452130783092,10.9582125526932,11.0585331567014,284079.629321929,0.0,1.0
2013-03-01,24.39,24.51,23.88,24.02,176700,11.1269646737602,11.1817098874072,10.8942975157603,10.9581669316818,387321.531644945,0.0,1.0
2013-03-04,24.93,24.95,24.3,24.39,209400,11.3733181351718,11.3824423374464,11.0859057635249,11.1269646737602,458999.030709972,0.0,1.0
2013-03-05,24.66,25.0399,24.53,25.0,169200,11.250141404466,11.4234556266703,11.1908340896817,11.4052528431326,370881.738281409,0.0,1.0
2013-03-06,24.73,24.77,24.5,24.77,122200,11.2820761124268,11.3003245169758,11.17714778627,11.3003245169758,267859.033203239,0.0,1.0
2013-03-07,24.78,24.8,24.64,24.8,60600,11.3048866181131,11.3140108203876,11.2410172021915,11.3140108203876,132833.530377383,0.0,1.0
2013-03-08,24.71,24.85,24.56,24.85,95900,11.2729519101523,11.3368213260738,11.2045203930935,11.3368213260738,210210.157808434,0.0,1.0
2013-03-11,24.78,24.794,24.55,24.72,113500,11.3048866181131,11.3112735597052,11.1999582919562,11.2775140112895,248788.872901535,0.0,1.0
2013-03-12,24.72,24.8547,24.6,24.79,84600,11.2775140112895,11.3389655136083,11.2227687976425,11.3094487192503,185440.869140705,0.0,1.0
2013-03-13,24.87,24.88,24.59,24.7,75100,11.3459455283483,11.3505076294856,11.2182066965052,11.268389809015,164617.130880224,0.0,1.0
2013-03-14,25.27,25.35,24.78,24.92,133300,11.5284295738385,11.5649263829365,11.3048866181131,11.3687560340346,292189.927381274,0.0,1.0
2013-03-15,25.27,25.3898,25.17,25.3,160600,11.5284295738385,11.5830835454627,11.4828085624659,11.5421158772502,352030.77522455,0.0,1.0
2013-03-18,24.93,25.16,24.87,25.03,63400,11.3733181351718,11.4782464613287,11.3459455283483,11.4189391465444,138971.053233105,0.0,1.0
2013-03-19,24.87,25.23,24.81,25.0,79200,11.3459455283483,11.5101811692894,11.3185729215248,11.4052528431326,173604.217918958,0.0,1.0
2013-03-20,24.85,25.15,24.59,25.06,110600,11.3368213260738,11.4736843601914,11.2182066965052,11.4326254499561,242432.152800968,0.0,1.0
2013-03-21,24.64,24.84,24.52,24.72,91100,11.2410172021915,11.3322592249366,11.1862719885445,11.2775140112895,199688.69005577,0.0,1.0
2013-03-22,24.89,24.98,24.64,24.69,61800,11.3550697306228,11.3961286408581,11.2410172021915,11.2638277078778,135463.89731555,0.0,1.0
2013-03-25,24.88,25.01,24.66,24.89,59000,11.3505076294856,11.4098149442699,11.250141404466,11.3550697306228,129326.374459829,0.0,1.0
2013-03-26,25.08,25.08,24.73,25.01,61600,11.4417496522306,11.4417496522306,11.2820761124268,11.4098149442699,135025.502825856,0.0,1.0
2013-03-27,24.72,24.96,24.6801,24.96,89800,11.2775140112895,11.3870044385836,11.2593112277519,11.3870044385836,196839.125872757,0.0,1.0
2013-03-28,24.74,24.85,24.61,24.8,115800,11.286638213564,11.3368213260738,11.2273308987798,11.3140108203876,253830.409533021,0.0,1.0
2013-04-01,24.4,24.74,24.02,24.74,189300,11.1315267748974,11.286638213564,10.9581669316818,11.286638213564,414940.38449569,0.0,1.0
2013-04-02,24.66,24.79,24.45,24.45,121200,11.250141404466,11.3094487192503,11.1543372805837,11.1543372805837,265667.060754768,0.0,1.0
2013-04-03,24.24,24.75,24.17,24.74,65600,11.0585331567014,11.2912003147013,11.0265984487406,11.286638213564,143793.392619742,0.0,1.0
2013-04-04,24.51,24.53,24.15,24.28,61900,11.1817098874072,11.1908340896817,11.0174742464661,11.0767815612504,135683.094560397,0.0,1.0
2013-04-05,24.23,24.4098,24.0,24.23,76800,11.0539710555641,11.1359976340119,10.9490427294073,11.0539710555641,168343.484042626,0.0,1.0
2013-04-08,24.62,24.64,24.09,24.22,105400,11.231892999917,11.2410172021915,10.9901016396426,11.0494089544269,231033.896068915,0.0,1.0
2013-04-09,24.94,25.16,24.54,24.64,171200,11.3778802363091,11.4782464613287,11.195396190819,11.2410172021915,375265.683178352,0.0,1.0
2013-04-10,25.12,25.29,25.03,25.03,180700,11.4599980567797,11.537553776113,11.4189391465444,11.4189391465444,396089.421438831,0.0,1.0
2013-04-11,24.95,25.17,24.92,25.17,53500,11.3824423374464,11.4828085624659,11.3687560340346,11.4828085624659,117270.525993234,0.0,1.0
2013-04-12,24.72,25.15,24.6058,24.86,81300,11.2775140112895,11.4736843601914,11.2254148163021,11.3413834272111,178207.360060748,0.0,1.0
2013-04-15,23.76,24.7013,23.65,24.69,173000,10.8395523021132,11.2689828821629,10.7893691896035,11.2638277078778,379211.233585602,0.0,1.0
2013-04-16,23.75,24.1499,23.73,23.98,139300,10.834990200976,11.0174286254547,10.8258659987015,10.9399185271328,305341.762072105,0.0,1.0
2013-04-17,22.71,23.37,22.51,23.37,278000,10.3605316827017,10.6616303577604,10.2692896599566,10.6616303577604,609368.340675125,0.0,1.0
2013-04-18,22.59,22.82,22.41,22.67,203200,10.3057864690546,10.4107147952115,10.2236686485841,10.3422832781527,445408.801529447,0.0,1.0
2013-04-19,23.15,23.25,22.55,22.58,155300,10.5612641327408,10.6068851441133,10.2875380645056,10.3012243679174,340413.321247652,0.0,1.0
2013-04-22,22.98,23.3,22.71,23.3,141100,10.4837084134075,10.6296956497996,10.3605316827017,10.6296956497996,309287.312479354,0.0,1.0
2013-04-23,23.39,23.42,23.12,23.14,90600,10.6707545600349,10.6844408634466,10.547577829329,10.5567020316036,198592.703831534,0.0,1.0
2013-04-24,23.16,23.49,23.1,23.44,116700,10.5658262338781,10.7163755714074,10.5384536270545,10.6935650657211,255803.184736644,0.0,1.0
2013-04-25,23.09,23.25,22.83,23.08,136000,10.6707545600349,10.7446965578524,10.5505988135815,10.6661331851713,294284.718323587,0.3,1.0
2013-04-26,22.88,23.11,22.7201,23.1,113400,10.5737056878994,10.6799973097621,10.4998099038306,10.6753759348985,245381.522484522,0.0,1.0
2013-04-29,22.97,23.1099,22.86,22.89,309200,10.6152980616718,10.6799510960134,10.5644629381723,10.578327062763,669064.962541566,0.0,1.0
2013-04-30,22.69,22.96,22.64,22.9,317700,10.4858995654912,10.6106766868082,10.4627926911732,10.5829484376266,687457.757436791,0.0,1.0
2013-05-01,21.95,22.68,21.93,22.59,273500,10.1439178255853,10.4812781906276,10.1346750758582,10.4396858168553,591815.223981629,0.0,1.0
2013-05-02,22.65,22.81,21.95,22.0,303800,10.4674140660368,10.5413560638543,10.1439178255853,10.1670246999033,657380.128137544,0.0,1.0
2013-05-03,22.74,22.98,22.54,22.94,163700,10.5090064398091,10.6199194365354,10.4165789425373,10.601433937081,354223.59109979,0.0,1.0
2013-05-06,22.83,22.96,22.53,22.75,106500,10.5505988135815,10.6106766868082,10.4119575676737,10.5136278146727,230450.900746044,0.0,1.0
2013-05-07,23.09,23.16,22.7,22.94,205500,10.6707545600349,10.70310418408,10.4905209403548,10.601433937081,444672.864819832,0.0,1.0
2013-05-08,23.4,23.4899,23.07,23.07,121300,10.8140171808062,10.8555633408299,10.6615118103077,10.6615118103077,262476.002445965,0.0,1.0
2013-05-09,23.07,23.52,23.03,23.44,128000,10.6615118103077,10.8694736791694,10.6430263108533,10.8325026802606,276973.852539847,0.0,1.0
2013-05-10,23.05,23.21,22.99,23.08,92500,10.6522690605805,10.726211058398,10.624540811399,10.6661331851713,200156.885624499,0.0,1.0
2013-05-13,22.98,23.1,22.89,23.06,58100,10.6199194365354,10.6753759348985,10.578327062763,10.6568904354441,125720.162754414,0.0,1.0
2013-05-14,23.17,23.25,22.96,22.96,106000,10.7077255589436,10.7446965578524,10.6106766868082,10.6106766868082,229368.971634561,0.0,1.0
2013-05-15,23.25,23.3399,23.06,23.06,81200,10.7446965578524,10.7862427178761,10.6568904354441,10.6568904354441,175705.287704965,0.0,1.0
2013-05-16,23.21,23.354,23.0601,23.25,72500,10.726211058398,10.7927588564337,10.6569366491927,10.7446965578524,156879.721165147,0.0,1.0
2013-05-17,23.36,23.39,23.15,23.32,115100,10.7955316813519,10.8093958059427,10.6984828092164,10.7770461818975,249060.081463565,0.0,1.0
2013-05-20,23.39,23.55,23.27,23.36,113000,10.8093958059427,10.8833378037601,10.7539393075795,10.7955316813519,244515.979195333,0.0,1.0
2013-05-21,23.36,23.53,23.25,23.45,93700,10.7955316813519,10.8740950540329,10.7446965578524,10.8371240551242,202753.515492059,0.0,1.0
2013-05-22,23.36,23.6,23.17,23.31,137700,10.7955316813519,10.9064446780781,10.7077255589436,10.7724248070339,297963.277302632,0.0,1.0
2013-05-23,23.33,23.39,23.0,23.16,93200,10.7816675567611,10.8093958059427,10.6291621862625,10.70310418408,201671.586380576,0.0,1.0
2013-05-24,23.39,23.46,23.11,23.24,80800,10.8093958059427,10.8417454299878,10.6799973097621,10.7400751829888,174839.744415778,0.0,1.0
2013-05-28,23.65,23.84,23.45,23.61,109300,10.9295515523961,11.0173576748043,10.8371240551242,10.9110660529417,236509.703770353,0.0,1.0
2013-05-29,23.39,23.66,23.39,23.54,70800,10.8093958059427,10.9341729272596,10.8093958059427,10.8787164288965,153201.162186102,0.0,1.0
2013-05-30,23.5,23.78,23.38,23.47,117800,10.8602309294422,10.9896294256228,10.8047744310791,10.8463668048514,254902.498665577,0.0,1.0
2013-05-31,22.93,23.42,22.93,23.42,126000,10.5968125622174,10.8232599305334,10.5968125622174,10.8232599305334,272646.136093912,0.0,1.0
2013-06-03,23.15,23.2,22.8,22.95,166300,10.6984828092164,10.7215896835344,10.5367346889907,10.6060553119446,359849.622479505,0.0,1.0
2013-06-04,23.11,23.29,22.66,23.18,236200,10.6799973097621,10.7631820573067,10.4720354409004,10.7123469338072,511103.312264935,0.0,1.0
2013-06-05,22.78,23.1,22.75,23.01,115200,10.5274919392635,10.6753759348985,10.5136278146727,10.6337835611261,249276.467285863,0.0,1.0
2013-06-06,23.0,23.0,22.7,22.81,65000,10.6291621862625,10.6291621862625,10.4905209403548,10.5413560638543,140650.784492892,0.0,1.0
2013-06-07,23.16,23.25,22.92,23.1,83500,10.70310418408,10.7446965578524,10.5921911873538,10.6753759348985,180682.161617791,0.0,1.0
2013-06-10,23.28,23.38,22.97,23.18,45800,10.7585606824431,10.8047744310791,10.6152980616718,10.7123469338072,99104.7066119143,0.0,1.0
2013-06-11,22.81,23.2,22.78,23.16,70600,10.5413560638543,10.7215896835344,10.5274919392635,10.70310418408,152768.390541509,0.0,1.0
2013-06-12,22.33,23.06,22.31,23.01,101000,10.3195300704019,10.6568904354441,10.3102873206747,10.6337835611261,218549.680519722,0.0,1.0
2013-06-13,22.12,22.41,21.95,22.31,198300,10.2224811982664,10.3565010693106,10.1439178255853,10.3102873206747,429093.085614467,0.0,1.0
2013-06-14,22.1,22.28,22.005,22.1,73800,10.2132384485392,10.2964231960839,10.1693353873351,10.2132384485392,159692.736855006,0.0,1.0
2013-06-17,22.42,22.46,22.21,22.25,100300,10.3611224441742,10.3796079436286,10.2640735720387,10.2825590714931,217034.979763645,0.0,1.0
2013-06-18,22.58,22.72,22.4,22.46,125700,10.4350644419917,10.499763690082,10.351879694447,10.3796079436286,271996.978627021,0.0,1.0
2013-06-19,22.38,22.8575,22.34,22.63,64500,10.3426369447198,10.5633075944564,10.3241514452654,10.4581713163096,139568.855381407,0.0,1.0
2013-06-20,22.07,22.3499,21.81,22.09,142300,10.1993743239485,10.3287266063804,10.0792185774951,10.2086170736756,307917.025128282,0.0,1.0
2013-06-21,22.29,22.39,21.94,22.2,131800,10.3010445709475,10.3472583195834,10.1392964507218,10.2594521971752,285196.513787123,0.0,1.0
2013-06-24,21.92,22.12,21.7,22.05,172500,10.1300537009946,10.2224811982664,10.0283834539955,10.1901315742213,373265.543461902,0.0,1.0
2013-06-25,22.43,22.45,21.98,22.08,109200,10.3657438190378,10.374986568765,10.1577819501761,10.203995698812,236293.317948056,0.0,1.0
2013-06-26,22.3,22.826,22.26,22.54,128700,10.3056659458111,10.548750263636,10.2871804463567,10.4165789425373,278488.553295924,0.0,1.0
2013-06-27,22.5,22.63,22.38,22.4,126000,10.3980934430829,10.4581713163096,10.3426369447198,10.351879694447,272646.136093913,0.0,1.0
2013-06-28,22.39,22.69,22.29,22.38,158600,10.3472583195834,10.4858995654912,10.3010445709475,10.3426369447198,343187.914162654,0.0,1.0
2013-07-01,22.57,22.68,22.39,22.57,91500,10.4304430671281,10.4812781906276,10.3472583195834,10.4304430671281,197993.027401531,0.0,1.0
2013-07-02,22.52,22.81,22.37,22.57,107100,10.4073361928101,10.5413560638543,10.3380155698562,10.4304430671281,231749.215679825,0.0,1.0
2013-07-03,22.8,22.89,22.41,22.48,88600,10.5367346889907,10.578327062763,10.3565010693106,10.3888506933557,191717.838554925,0.0,1.0
2013-07-05,22.99,23.11,22.68,23.1,61100,10.624540811399,10.6799973097621,10.4812781906276,10.6753759348985,132211.737423317,0.0,1.0
2013-07-08,23.15,23.24,22.99,23.13,137500,10.6984828092164,10.7400751829888,10.624540811399,10.6892400594892,297530.50565804,0.0,1.0
2013-07-09,23.41,23.44,23.035,23.3,129500,10.8186385556698,10.8325026802606,10.6453369982851,10.7678034321703,280219.639874299,0.0,1.0
2013-07-10,24.47,24.6399,23.61,23.61,384100,11.3085042912106,11.3870214501431,10.9110660529417,10.9110660529417,831137.94344184,0.0,1.0
2013-07-11,25.42,25.59,24.58,24.78,279200,11.7475349032519,11.826098275933,11.3593394147101,11.451766911982,604149.215852542,0.0,1.0
2013-07-12,25.04,25.54,24.96,25.48,114700,11.5719226584354,11.802991401615,11.5349516595267,11.7752631524335,248194.538174378,0.0,1.0
2013-07-15,25.3,25.63,25.13,25.13,99500,11.6920784048888,11.8445837753874,11.6135150322077,11.6135150322077,215303.893185272,0.0,1.0
2013-07-16,25.0,25.32,24.75,25.32,337300,11.553437158981,11.701321154616,11.4379027873912,11.701321154616,729869.378606958,0.0,1.0
2013-07-17,24.95,25.45,24.768,25.0,209900,11.5303302846631,11.7613990278427,11.4462212621457,11.553437158981,454193.841000888,0.0,1.0
2013-07-18,24.96,25.45,24.88,25.2,145500,11.5349516595267,11.7613990278427,11.4979806606179,11.6458646562529,314841.371441778,0.0,1.0
2013-07-19,25.61,25.66,25.0,25.05,130300,11.8353410256602,11.8584478999781,11.553437158981,11.576544033299,281950.726452672,0.0,1.0
2013-07-22,26.14,26.25,25.7,25.73,181000,12.0802738934306,12.1311090169301,11.8769333994325,11.8907975240233,391658.338357126,0.0,1.0
2013-07-23,25.7,26.37,25.45,26.18,177800,11.8769333994325,12.1865655152932,11.7613990278427,12.0987593928849,384733.992043631,0.0,1.0
2013-07-24,25.2,25.86,25.16,25.69,176200,11.6458646562529,11.95087539725,11.6273791567985,11.8723120245689,381271.818886882,0.0,1.0
2013-07-25,25.3,25.3,24.78,24.99,240100,11.8307196507966,11.8307196507966,11.5875586144956,11.685758263771,513453.972311057,0.3,1.0
2013-07-26,25.42,25.54,25.1,25.1,121800,11.8868337360968,11.942947821397,11.7371961752962,11.7371961752962,260469.362047009,0.0,1.0
2013-07-29,25.15,25.57,25.08,25.46,84000,11.7605770441713,11.9569763427221,11.7278438277462,11.9055384311969,179634.042791041,0.0,1.0
2013-07-30,25.24,25.44,25.08,25.32,163800,11.8026626081465,11.8961860836468,11.7278438277462,11.8400719983466,350286.383442529,0.0,1.0
2013-07-31,25.19,25.43,25.1501,25.37,83800,11.7792817392714,11.8915099098718,11.760623805909,11.8634528672217,179206.342689157,0.0,1.0
2013-08-01,25.61,25.77,25.3,25.47,157100,11.9756810378221,12.0504998182224,11.8307196507966,11.9102146049719,335958.430029436,0.0,1.0
2013-08-02,25.5,25.72,25.47,25.55,136800,11.9242431262969,12.0271189493473,11.9102146049719,11.947623995172,292546.869688268,0.0,1.0
2013-08-05,25.13,25.59,25.0,25.5,118000,11.7512246966213,11.9663286902721,11.690434437546,11.9242431262969,252343.060111223,0.0,1.0
2013-08-06,25.01,25.2335,24.9,25.05,90100,11.695110611321,11.7996230951927,11.6436726997958,11.7138153064211,192678.895898486,0.0,1.0
2013-08-07,24.72,25.05,24.6414,24.87,111400,11.5595015718455,11.7138153064211,11.5227468459739,11.6296441784708,238228.956749071,0.0,1.0
2013-08-08,24.89,25.154,24.72,24.97,116900,11.6389965260208,11.7624475136813,11.5595015718455,11.676405916221,249990.709550866,0.0,1.0
2013-08-09,24.88,25.07,24.79,24.89,88700,11.6343203522458,11.7231676539712,11.5922347882706,11.6389965260208,189684.995185301,0.0,1.0
2013-08-12,25.15,25.2,24.72,24.79,71000,11.7605770441713,11.7839579130464,11.5595015718455,11.5922347882706,151833.536168618,0.0,1.0
2013-08-13,25.23,25.36,25.01,25.24,99800,11.7979864343714,11.8587766934467,11.695110611321,11.8026626081465,213422.350839833,0.0,1.0
2013-08-14,25.29,25.46,25.2,25.23,108300,11.8260434770216,11.9055384311969,11.7839579130464,11.7979864343714,231599.605169877,0.0,1.0
2013-08-15,25.09,25.21,24.901,25.04,79700,11.7325200015212,11.7886340868214,11.6441403171733,11.7091391326461,170438.490600547,0.0,1.0
2013-08-16,24.95,25.13,24.92,24.95,88900,11.6670535686709,11.7512246966213,11.6530250473459,11.6670535686709,190112.695287185,0.0,1.0
2013-08-19,24.49,24.98,24.49,24.96,59400,11.4519495750201,11.681082089996,11.4519495750201,11.671729742446,127026.930259379,0.0,1.0
2013-08-20,24.64,24.78,24.4,24.44,45000,11.5220921816454,11.5875586144956,11.4098640110449,11.428568706145,96232.5229237716,0.0,1.0
2013-08-21,24.3,24.62,24.25,24.51,65600,11.3631022732947,11.5127398340953,11.3397214044196,11.4613019225701,140285.633417766,0.0,1.0
2013-08-22,24.55,24.67,24.3,24.3,65600,11.4800066176702,11.5361207029704,11.3631022732947,11.3631022732947,140285.633417765,0.0,1.0
2013-08-23,24.5,24.66,24.44,24.55,48700,11.4566257487951,11.5314445291954,11.428568706145,11.4800066176702,104144.974808615,0.0,1.0
2013-08-26,24.2,24.52,24.14,24.5,95700,11.3163405355446,11.4659780963451,11.2882834928944,11.4566257487951,204654.498751221,0.0,1.0
2013-08-27,23.95,24.217,23.92,24.0,108500,11.1994361911691,11.3242900309621,11.185407669844,11.2228170600442,232027.305271761,0.0,1.0
2013-08-28,24.26,24.45,23.8,23.91,80800,11.3443975781947,11.43324487992,11.1292935845438,11.180731496069,172790.841160905,0.0,1.0
2013-08-29,24.8,24.895,24.07,24.21,163200,11.5969109620457,11.6413346129083,11.2555502764693,11.3210167093196,349003.283136878,0.0,1.0
2013-08-30,24.08,24.89,23.96,24.77,108400,11.2602264502443,11.6389965260208,11.2041123649441,11.5828824407206,231813.45522082,0.0,1.0
2013-09-03,24.39,24.61,24.11,24.5,79400,11.4051878372699,11.5080636603203,11.2742549715694,11.4566257487951,169796.940447722,0.0,1.0
2013-09-04,24.53,24.61,24.28,24.35,91000,11.4706542701202,11.5080636603203,11.3537499257447,11.3864831421698,194603.54635696,0.0,1.0
2013-09-05,24.59,24.69,24.49,24.61,100700,11.4987113127703,11.5454730505205,11.4519495750201,11.5080636603203,215347.001298307,0.0,1.0
2013-09-06,24.58,24.75,24.24,24.75,84100,11.4940351389952,11.5735300931706,11.3350452306446,11.5735300931706,179847.892841983,0.0,1.0
2013-09-09,24.53,24.6,24.33,24.6,134100,11.4706542701202,11.5033874865453,11.3771307946198,11.5033874865453,286772.918312839,0.0,1.0
2013-09-10,24.8,24.82,24.56,24.68,156700,11.5969109620457,11.6062633095957,11.4846827914452,11.5407968767454,335103.029825667,0.0,1.0
2013-09-11,24.85,24.92,24.57,24.76,76600,11.6202918309207,11.6530250473459,11.4893589652202,11.5782062669456,163809.139021355,0.0,1.0
2013-09-12,24.66,25.0,24.58,24.9,50400,11.5314445291954,11.690434437546,11.4940351389952,11.6436726997958,107780.425674624,0.0,1.0
2013-09-13,24.8,24.888,24.618,24.81,45700,11.5969109620457,11.6380612912658,11.5118045993403,11.6015871358207,97729.4732803635,0.0,1.0
2013-09-16,24.82,25.13,24.71,24.99,69100,11.6062633095957,11.7512246966213,11.5548253980705,11.685758263771,147770.385200725,0.0,1.0
2013-09-17,24.9,24.99,24.8001,24.9,109800,11.6436726997958,11.685758263771,11.5969577237834,11.6436726997958,234807.355934004,0.0,1.0
2013-09-18,24.95,24.99,24.64,24.87,178000,11.6670535686709,11.685758263771,11.5220921816454,11.6296441784708,380653.090676254,0.0,1.0
2013-09-19,24.83,24.996,24.61,24.99,78100,11.6109394833707,11.688563968036,11.5080636603203,11.685758263771,167016.88978548,0.0,1.0
2013-09-20,24.88,24.97,24.58,24.96,147800,11.6343203522458,11.676405916221,11.4940351389952,11.671729742446,316070.375291855,0.0,1.0
2013-09-23,24.9,25.0,24.71,24.77,150200,11.6436726997958,11.690434437546,11.5548253980705,11.5828824407206,321202.776514457,0.0,1.0
2013-09-24,24.89,25.045,24.85,24.98,103800,11.6389965260208,11.7114772195336,11.6202918309207,11.681082089996,221976.352877501,0.0,1.0
2013-09-25,25.05,25.135,24.8693,24.87,171800,11.7138153064211,11.7535627835088,11.6293168463065,11.6296441784708,367394.387517867,0.0,1.0
2013-09-26,25.1,25.14,24.9,25.06,73500,11.7371961752962,11.7559008703963,11.6436726997958,11.7184914801961,157179.787442161,0.0,1.0
2013-09-27,24.98,25.11,24.91,24.95,45700,11.681082089996,11.7418723490712,11.6483488735709,11.6670535686709,97729.4732803638,0.0,1.0
2013-09-30,24.92,24.97,24.61,24.78,101400,11.6530250473459,11.676405916221,11.5080636603203,11.5875586144956,216843.951654899,0.0,1.0
2013-10-01,25.1,25.15,24.86,24.86,105000,11.7371961752962,11.7605770441713,11.6249680046958,11.6249680046958,224542.553488801,0.0,1.0
2013-10-02,25.09,25.11,24.83,24.93,103400,11.7325200015212,11.7418723490712,11.6109394833707,11.6577012211209,221120.952673733,0.0,1.0
2013-10-03,24.73,25.1,24.58,25.0,126300,11.5641777456205,11.7371961752962,11.4940351389952,11.690434437546,270092.614339387,0.0,1.0
2013-10-04,24.8,24.88,24.67,24.67,49700,11.5969109620457,11.6343203522458,11.5361207029704,11.5361207029704,106283.475318032,0.0,1.0
2013-10-07,24.36,24.71,24.3,24.7,128600,11.3911593159448,11.5548253980705,11.3631022732947,11.5501492242955,275011.165511047,0.0,1.0
2013-10-08,24.4,24.56,24.36,24.37,82000,11.4098640110449,11.4846827914452,11.3911593159448,11.3958354897199,175357.041772207,0.0,1.0
2013-10-09,24.39,24.62,24.31,24.48,95500,11.4051878372699,11.5127398340953,11.3677784470698,11.4472734012451,204226.798649338,0.0,1.0
2013-10-10,25.1,25.14,24.65,24.65,202600,11.7371961752962,11.7559008703963,11.5267683554204,11.5267683554204,433260.203207916,0.0,1.0
2013-10-11,25.37,25.38,24.97,24.97,184800,11.8634528672217,11.8681290409967,11.676405916221,11.676405916221,395194.89414029,0.0,1.0
2013-10-14,25.41,25.46,25.17,25.23,60900,11.8821575623218,11.9055384311969,11.7699293917213,11.7979864343714,130234.681023504,0.0,1.0
2013-10-15,25.19,25.52,25.17,25.29,86600,11.7792817392714,11.933595473847,11.7699293917213,11.8260434770216,185194.144115525,0.0,1.0
2013-10-16,25.83,25.91,24.83,25.21,130400,12.0785568608726,12.1159662510727,11.6109394833707,11.7886340868214,278860.466427996,0.0,1.0
2013-10-17,26.35,26.44,25.8,25.85,139100,12.3217178971735,12.3638034611487,12.0645283395475,12.0879092084226,297465.420859926,0.0,1.0
2013-10-18,26.96,27.14,26.23,26.5,305600,12.6069644974496,12.6911356254,12.2656038118733,12.3918605037988,653525.755677884,0.0,1.0
2013-10-21,26.85,27.28,26.69,26.98,142600,12.5555265859244,12.7566020582502,12.4807078055241,12.6163168449997,304950.172642887,0.0,1.0
2013-10-22,26.69,27.16,26.63,26.94,76900,12.4807078055241,12.70048797295,12.452650762874,12.5976121498996,164450.68917418,0.0,1.0
2013-10-23,26.54,26.94,26.43,26.59,120400,12.4105651988989,12.5976121498996,12.3591272873737,12.433946067774,257475.461333824,0.0,1.0
2013-10-24,26.27,26.5899,26.17,26.36,73700,12.4245937202239,12.5758928268512,12.3772979694808,12.4671598958927,155827.95249462,0.3,1.0
2013-10-25,26.13,26.53,26.01,26.38,79300,12.3583796691835,12.5475626721561,12.3016247682917,12.4766190460414,167668.33965839,0.0,1.0
2013-10-28,26.28,26.31,25.97,26.17,92500,12.4293232952982,12.4435120205212,12.2827064679945,12.3772979694808,195577.823687277,0.0,1.0
2013-10-29,26.23,26.47,25.8,26.39,162700,12.4056754199267,12.5191852217102,12.2023036917311,12.4813486211157,344005.534204539,0.0,1.0
2013-10-30,26.32,26.47,26.15,26.32,95400,12.4482415955955,12.5191852217102,12.3678388193321,12.4482415955955,201709.452754229,0.0,1.0
2013-10-31,26.23,26.46,26.16,26.35,103600,12.4056754199267,12.5144556466359,12.3725683944065,12.4624303208184,219047.162529749,0.0,1.0
2013-11-01,26.35,26.45,26.04,26.24,134500,12.4624303208184,12.5097260715616,12.3158134935147,12.410404995001,284380.727415555,0.0,1.0
2013-11-04,26.64,26.75,26.39,26.46,122300,12.5995879979735,12.651613323791,12.4813486211157,12.5144556466359,258585.598237341,0.0,1.0
2013-11-05,26.51,26.7,26.41,26.59,70100,12.5381035220075,12.6279654484194,12.4908077712643,12.575940122602,148216.275032195,0.0,1.0
2013-11-06,26.64,26.87,26.565,26.69,87500,12.5995879979735,12.7083682246828,12.5641161849162,12.6232358733451,185006.049433911,0.0,1.0
2013-11-07,25.86,26.82,25.74,26.73,190300,12.230681142177,12.6847203493112,12.1739262412852,12.6421541736424,402361.728083123,0.0,1.0
2013-11-08,25.99,26.3493,25.82,25.82,156600,12.2921656181431,12.4620992505632,12.2117628418798,12.2117628418798,331107.969615433,0.0,1.0
2013-11-11,26.11,26.29,25.82,25.91,59500,12.3489205190349,12.4340528703725,12.2117628418798,12.2543290175486,125804.113615059,0.0,1.0
2013-11-12,25.92,26.15,25.76,26.1,124800,12.2590585926229,12.3678388193321,12.1833853914339,12.3441909439606,263871.485364023,0.0,1.0
2013-11-13,26.29,26.31,25.82,25.82,125100,12.4340528703725,12.4435120205212,12.2117628418798,12.2117628418798,264505.791819226,0.0,1.0
2013-11-14,26.63,26.65,26.22,26.27,124600,12.5948584228992,12.6043175730479,12.4009458448523,12.4245937202239,263448.614393889,0.0,1.0
2013-11-15,26.82,26.83,26.56,26.58,72200,12.6847203493112,12.6894499243855,12.561751397379,12.5712105475277,152656.42021861,0.0,1.0
2013-11-18,26.79,27.21,26.71,26.9,98500,12.6705316240883,12.8691737772095,12.6326950234937,12.7225569499057,208263.952791316,0.0,1.0
2013-11-19,26.03,26.83,26.0,26.54,185000,12.3110839184404,12.6894499243855,12.2968951932174,12.5522922472304,391155.647374553,0.0,1.0
2013-11-20,25.77,25.99,25.54,25.94,102100,12.1881149665082,12.2921656181431,12.079334739799,12.2685177427715,215875.63025374,0.0,1.0
2013-11-21,26.04,26.08,25.76,25.9,77200,12.3158134935147,12.3347317938119,12.1833853914339,12.2495994424743,163228.194471976,0.0,1.0
2013-11-22,26.03,26.14,25.95,25.99,103700,12.3110839184404,12.3631092442578,12.2732473178459,12.2921656181431,219258.598014817,0.0,1.0
2013-11-25,26.61,26.64,25.91,26.02,166800,12.5853992727506,12.5995879979735,12.2543290175486,12.3063543433661,352674.3890923,0.0,1.0
2013-11-26,26.79,26.95,26.55,26.68,84100,12.6705316240883,12.7462048252773,12.5570218223047,12.6185062982708,177817.242941621,0.0,1.0
2013-11-27,26.74,26.9,26.63,26.76,98300,12.6468837487167,12.7225569499057,12.5948584228992,12.6563428988653,207841.081821182,0.0,1.0
2013-11-29,26.94,27.15,26.77,26.77,60200,12.741475250203,12.8407963267636,12.6610724739396,12.6610724739396,127284.16201053,0.0,1.0
2013-12-02,26.76,27.05,26.73,26.91,158800,12.6563428988653,12.7935005760204,12.6421541736424,12.72728652498,335759.550286915,0.0,1.0
2013-12-03,26.32,26.8399,26.21,26.64,129600,12.4482415955955,12.6941322037091,12.396216269778,12.5995879979735,274020.388647255,0.0,1.0
2013-12-04,26.75,26.96,26.26,26.27,135700,12.651613323791,12.7509344003516,12.4198641451496,12.4245937202239,286917.953236362,0.0,1.0
2013-12-05,26.65,26.86,26.4801,26.72,92500,12.6043175730479,12.7036386496085,12.5239620925353,12.6374245985681,195577.823687276,0.0,1.0
2013-12-06,27.13,27.29,26.93,26.93,62200,12.831337176615,12.907010377804,12.7367456751287,12.7367456751287,131512.871711876,0.0,1.0
2013-12-09,26.81,27.23,26.65,27.23,167000,12.6799907742369,12.8786329273581,12.6043175730479,12.8786329273581,353097.260062435,0.0,1.0
2013-12-10,26.28,26.89,26.216,26.76,102000,12.4293232952982,12.7178273748314,12.3990540148226,12.6563428988653,215664.194768673,0.0,1.0
2013-12-11,26.26,26.57,25.901,26.37,165500,12.4198641451496,12.5664809724533,12.2500723999817,12.4718894709671,349925.727786425,0.0,1.0
2013-12-12,26.51,26.6,26.1,26.29,69700,12.5381035220075,12.5806696976763,12.3441909439606,12.4340528703725,147370.533091926,0.0,1.0
2013-12-13,26.67,26.8,26.51,26.64,76200,12.6137767231965,12.6752611991626,12.5381035220075,12.5995879979735,161113.839621303,0.0,1.0
2013-12-16,27.07,27.27,26.83,26.83,86400,12.8029597261691,12.8975512276554,12.6894499243855,12.6894499243855,182680.259098169,0.0,1.0
2013-12-17,27.45,27.695,27.085,27.16,161100,12.982683578993,13.0985581683137,12.8100540887805,12.8455259018379,340622.566443463,0.0,1.0
2013-12-18,28.01,28.05,27.5208,27.62,157200,13.2475397831546,13.2664580834519,13.0161689705192,13.0630863552564,332376.582525838,0.0,1.0
2013-12-19,28.03,28.3198,27.8975,27.9,185100,13.2569989333032,13.3940620189569,13.1943320635686,13.1955144573372,391367.082859622,0.0,1.0
2013-12-20,27.75,28.46,27.7,28.0,268100,13.1245708312224,13.4603706614988,13.1009229558509,13.2428102080803,566858.535465504,0.0,1.0
2013-12-23,27.81,28.18,27.72,27.86,203600,13.1529482816683,13.327942559418,13.1103821059995,13.1765961570399,430482.647597077,0.0,1.0
2013-12-24,28.4,28.42,27.5,27.75,125600,13.4319932110529,13.4414523612015,13.0063314543646,13.1245708312224,265562.969244562,0.0,1.0
2013-12-26,28.43,28.69,28.43,28.61,84700,13.4461819362758,13.569150888208,13.4461819362758,13.5313142876135,179085.855852026,0.0,1.0
2013-12-27,28.42,28.8206,28.2,28.6,135200,13.4414523612015,13.6309191386785,13.3374017095666,13.5265847125392,285860.775811025,0.0,1.0
2013-12-30,28.05,28.81,28.0,28.49,169300,13.2664580834519,13.6259057890998,13.2428102080803,13.4745593867217,357960.276218983,0.0,1.0
2013-12-31,28.02,28.15,27.87,28.02,111000,13.2522693582289,13.313753834195,13.1813257321142,13.2522693582289,234693.388424733,0.0,1.0
2014-01-02,27.25,27.74,27.15,27.74,103100,13.0536272051077,13.2883529787042,13.0057239860064,13.2883529787042,215225.619351278,0.35,1.0
2014-01-03,27.18,27.48,27.12,27.37,88300,13.0200949517368,13.1638046090407,12.991353020276,13.1111110680293,184329.992131114,0.0,1.0
2014-01-06,27.28,27.36,27.06,27.31,236800,13.0679981708381,13.1063207461192,12.9626110888152,13.0823691365685,494330.035522625,0.0,1.0
2014-01-07,27.18,27.51,26.89,27.44,123200,13.0200949517368,13.1781755747711,12.881175616343,13.1446433214002,257185.221184068,0.0,1.0
2014-01-08,26.73,27.35,26.56,27.19,140900,12.8045304657809,13.101530424209,12.7230949933087,13.0248852736469,294134.721305481,0.0,1.0
2014-01-09,26.43,26.81,26.23,26.77,128900,12.660820808477,12.842853041062,12.5650143702743,12.8236917534214,269084.21274859,0.0,1.0
2014-01-10,26.13,26.5,25.93,26.4,172700,12.517111151173,12.6943530618479,12.4213047129704,12.6464498427466,360518.568981239,0.0,1.0
2014-01-13,25.76,26.2,25.38,26.13,265400,12.3398692404982,12.5506434045439,12.1578370079132,12.517111151173,554033.74758321,0.0,1.0
2014-01-14,26.06,26.06,25.63,25.87,106600,12.4835788978021,12.4835788978021,12.2775950556665,12.3925627815096,222532.017680371,0.0,1.0
2014-01-15,26.33,26.45,26.1,26.19,119500,12.6129175893756,12.6704014522972,12.5027401854426,12.5458530826338,249461.314379028,0.0,1.0
2014-01-16,26.12,26.48,26.04,26.39,89800,12.5123208292629,12.6847724180276,12.4739982539818,12.6416595208364,187461.305700725,0.0,1.0
2014-01-17,26.01,26.17,25.961,26.06,89300,12.4596272882515,12.5362724388136,12.4361547108918,12.4835788978021,186417.534510854,0.0,1.0
2014-01-21,26.63,26.75,26.05,26.09,171900,12.7566272466796,12.8141111096012,12.478788575892,12.4979498635325,358848.535077445,0.0,1.0
2014-01-22,26.63,26.94,26.56,26.72,86900,12.7566272466796,12.9051272258937,12.7230949933087,12.7997401438708,181407.432799476,0.0,1.0
2014-01-23,26.37,26.71,26.31,26.54,118000,12.6320788770162,12.7949498219606,12.6033369455554,12.7135143494884,246330.000809415,0.0,1.0
2014-01-24,26.04,26.43,26.0,26.34,131100,12.4739982539818,12.660820808477,12.4548369663413,12.6177079112858,273676.805984021,0.0,1.0
2014-01-27,25.79,26.31,25.73,26.0,140000,12.3542402062286,12.6033369455554,12.3254982747678,12.4548369663413,292255.933163713,0.0,1.0
2014-01-28,25.83,25.99,25.57,25.75,160400,12.3734014938691,12.4500466444312,12.2488531242057,12.335078918588,334841.797710426,0.0,1.0
2014-01-29,25.17,25.9385,25.03,25.52,181100,12.0572402478004,12.425376486594,11.9901757410586,12.224901514655,378053.924971062,0.0,1.0
2014-01-30,25.47,25.6,25.26,25.3,83800,12.2009499051044,12.2632240899361,12.1003531449916,12.1195144326321,174936.05142228,0.0,1.0
2014-01-31,25.4,25.55,25.1101,25.25,153100,12.1674176517334,12.2392724803854,12.0285462195587,12.0955628230815,319602.738338319,0.0,1.0
2014-02-03,24.6,25.425,24.29,25.42,288200,11.7841918989229,12.1793934565088,11.6356919197089,12.1769982955537,601629.713841304,0.0,1.0
2014-02-04,24.85,25.1865,24.53,24.76,186300,11.9039499466762,12.0651442789521,11.750659645552,11.860837049485,388909.145345714,0.0,1.0
2014-02-05,24.61,25.39,24.37,24.92,205700,11.7889822208331,12.1626273298233,11.6740144949899,11.9374822000471,429407.467512684,0.0,1.0
2014-02-06,25.09,25.39,24.74,24.74,137900,12.0189176725194,12.1626273298233,11.8512564056648,11.8512564056648,287872.094166257,0.0,1.0
2014-02-07,25.0,25.36,24.9,25.2,97000,11.9758047753282,12.1482563640929,11.9279015562269,12.0716112135308,202491.610834859,0.0,1.0
2014-02-10,24.71,24.9,24.407,24.9,154800,11.8368854399344,11.9279015562269,11.6917386860574,11.9279015562269,323151.560383877,0.0,1.0
2014-02-11,25.15,25.28,24.65,24.65,111100,12.0476596039802,12.1099337888119,11.8081435084736,11.8081435084736,231925.958389204,0.0,1.0
2014-02-12,25.16,25.43,25.07,25.15,79700,12.0524499258903,12.1817886174638,12.0093370286991,12.0476596039802,166377.127665343,0.0,1.0
2014-02-13,25.75,25.8,24.57,25.16,135600,12.335078918588,12.3590305281387,11.7698209331925,12.0524499258903,283070.746692855,0.0,1.0
2014-02-14,25.91,25.9956,25.3,25.75,123600,12.4117240691501,12.4527292247009,12.1195144326321,12.335078918588,258020.238135965,0.0,1.0
2014-02-18,26.04,26.6,25.89,26.01,145900,12.4739982539818,12.7422562809492,12.4021434253299,12.4596272882515,304572.433204186,0.0,1.0
2014-02-19,25.33,26.04,25.32,26.0,131100,12.1338853983625,12.4739982539818,12.1290950764524,12.4548369663413,273676.805984021,0.0,1.0
2014-02-20,25.38,25.56,25.3,25.44,104700,12.1578370079132,12.2440628022955,12.1195144326321,12.186578939374,218565.687158863,0.0,1.0
2014-02-21,25.47,25.71,25.41,25.5,124600,12.2009499051044,12.3159176309475,12.1722079736436,12.2153208708348,260107.780515704,0.0,1.0
2014-02-24,25.75,26.0,25.5,25.5,110400,12.335078918588,12.4548369663413,12.2153208708348,12.2153208708348,230464.678723386,0.0,1.0
2014-02-25,25.35,25.69,25.26,25.64,112900,12.1434660421828,12.3063369871272,12.1003531449916,12.2823853775766,235683.534672737,0.0,1.0
2014-02-26,25.46,25.52,25.24,25.35,99700,12.1961595831942,12.224901514655,12.0907725011713,12.1434660421828,208127.97526016,0.0,1.0
2014-02-27,25.49,25.55,25.235,25.36,114400,12.2105305489246,12.2392724803854,12.0883773402163,12.1482563640929,238814.848242349,0.0,1.0
2014-02-28,25.49,25.866,25.36,25.4,128200,12.2105305489246,12.3906466527456,12.1482563640929,12.1674176517334,267622.933082773,0.0,1.0
2014-03-03,25.38,25.43,25.0,25.16,127800,12.1578370079132,12.1817886174638,11.9758047753282,12.0524499258903,266787.916130875,0.0,1.0
2014-03-04,26.6,26.72,25.62,25.67,306700,12.7422562809492,12.7997401438708,12.2728047337563,12.296756343307,640249.247866507,0.0,1.0
2014-03-05,26.69,26.83,26.6,26.64,172500,12.7853691781404,12.8524336848822,12.7422562809492,12.7614175685897,360101.06050529,0.0,1.0
2014-03-06,26.89,27.0,26.795,26.81,96700,12.881175616343,12.9338691573544,12.8356675581968,12.842853041062,201865.348120937,0.0,1.0
2014-03-07,26.8,27.17,26.71,27.01,97400,12.8380627191518,13.0153046298267,12.7949498219606,12.9386594792646,203326.627786756,0.0,1.0
2014-03-10,26.8,26.9,26.6,26.75,74300,12.8380627191518,12.8859659382531,12.7422562809492,12.8141111096012,155104.398814743,0.0,1.0
2014-03-11,26.48,26.95,26.27,26.95,87200,12.6847724180276,12.9099175478038,12.5841756579149,12.9099175478038,182033.695513399,0.0,1.0
2014-03-12,26.52,26.58,26.11,26.39,116900,12.7039337056681,12.7326756371289,12.5075305073528,12.6416595208364,244033.704191702,0.0,1.0
2014-03-13,26.41,26.91,26.32,26.67,137100,12.6512401646567,12.8907562601633,12.6081272674655,12.7757885343201,286202.060262465,0.0,1.0
2014-03-14,26.36,26.62,26.3,26.4,75500,12.627288555106,12.7518369247695,12.5985466236453,12.6464498427466,157609.449670432,0.0,1.0
2014-03-17,26.44,26.73,26.39,26.52,41100,12.6656111303871,12.8045304657809,12.6416595208364,12.7039337056681,85797.9918073474,0.0,1.0
2014-03-18,26.49,26.63,26.2916,26.5,65000,12.6895627399378,12.7566272466796,12.5945227532407,12.6943530618479,135690.254683152,0.0,1.0
2014-03-19,26.38,26.7,26.27,26.58,64300,12.6368691989263,12.7901595000505,12.5841756579149,12.7326756371289,134228.975017334,0.0,1.0
2014-03-20,26.55,26.66,26.27,26.34,59000,12.7183046713985,12.77099821241,12.5841756579149,12.6177079112858,123165.000404708,0.0,1.0
2014-03-21,26.49,26.81,26.42,26.73,153700,12.6895627399378,12.842853041062,12.6560304865668,12.8045304657809,320855.263766162,0.0,1.0
2014-03-24,26.51,26.81,26.45,26.66,194000,12.699143383758,12.842853041062,12.6704014522972,12.77099821241,404983.221669718,0.0,1.0
2014-03-25,26.7,26.85,26.56,26.68,100800,12.7901595000505,12.8620143287025,12.7230949933087,12.7805788562302,210424.271877874,0.0,1.0
2014-03-26,26.51,27.0,26.5,26.7,120800,12.699143383758,12.9338691573544,12.6943530618479,12.7901595000505,252175.11947269,0.0,1.0
2014-03-27,26.24,26.72,26.24,26.5,118700,12.5698046921845,12.7997401438708,12.5698046921845,12.6943530618479,247791.280475234,0.0,1.0
2014-03-28,26.11,26.36,26.02,26.25,133400,12.5075305073528,12.627288555106,12.4644176101616,12.5745950140946,278478.153457424,0.0,1.0
2014-03-31,26.41,26.52,26.1258,26.25,188700,12.6512401646567,12.7039337056681,12.5150992159708,12.5745950140946,393919.247057091,0.0,1.0
2014-04-01,26.75,26.89,26.42,26.42,178800,12.8141111096012,12.881175616343,12.6560304865668,12.6560304865668,373252.577497656,0.0,1.0
2014-04-02,27.07,27.1,26.78,26.85,128200,12.9674014107254,12.9817723764558,12.8284820753316,12.8620143287025,267622.933082771,0.0,1.0
2014-04-03,27.06,27.18,26.95,27.15,96300,12.9626110888152,13.0200949517368,12.9099175478038,13.0057239860064,201030.331169041,0.0,1.0
2014-04-04,26.82,27.39,26.81,27.33,153000,12.8476433629721,13.1206917118496,12.842853041062,13.0919497803888,319393.984100344,0.0,1.0
2014-04-07,26.53,26.89,26.42,26.82,114900,12.7087240275783,12.881175616343,12.6560304865668,12.8476433629721,239858.619432219,0.0,1.0
2014-04-08,26.13,26.6099,26.1,26.46,131500,12.517111151173,12.7469986996402,12.5027401854426,12.6751917742074,274511.822935917,0.0,1.0
2014-04-09,25.98,26.37,25.771,26.17,196400,12.4452563225211,12.6320788770162,12.3451385945993,12.5362724388136,409993.323381094,0.0,1.0
2014-04-10,25.9,26.1299,25.86,25.94,164700,12.40693374724,12.5170632479539,12.3877724595995,12.4260950348805,343818.229943312,0.0,1.0
2014-04-11,26.12,26.2299,25.72,25.77,198700,12.5123208292629,12.5649664670552,12.3207079528576,12.3446595624083,414794.670854499,0.0,1.0
2014-04-14,26.12,26.452,25.89,26.38,93700,12.5123208292629,12.6713595166793,12.4021434253299,12.6368691989263,195602.720981714,0.0,1.0
2014-04-15,25.75,26.216,25.54,26.1,177600,12.335078918588,12.5583079196002,12.2344821584753,12.5027401854426,370747.526641969,0.0,1.0
2014-04-16,26.29,26.49,25.81,25.95,129800,12.5937563017351,12.6895627399378,12.3638208500488,12.4308853567907,270963.000890358,0.0,1.0
2014-04-17,26.33,26.49,26.12,26.29,84300,12.6129175893756,12.6895627399378,12.5123208292629,12.5937563017351,175979.822612151,0.0,1.0
2014-04-21,26.64,29.36,26.28,26.42,268000,12.7614175685897,14.0643851281454,12.588965979825,12.6560304865668,559461.357770539,0.0,1.0
2014-04-22,26.91,27.1,26.6,26.64,76400,12.8907562601633,12.9817723764558,12.7422562809492,12.7614175685897,159488.237812198,0.0,1.0
2014-04-23,26.68,27.34,26.66,26.98,130300,12.7805788562302,13.0967401022989,12.77099821241,12.9242885135342,272006.772080229,0.0,1.0
2014-04-24,25.83,26.55,25.7,26.42,212600,12.5410627607237,12.8906394230435,12.4779447522493,12.8275214145691,437878.200976574,0.35,1.0
2014-04-25,25.83,26.01,25.71,25.81,143900,12.5410627607237,12.6284569263036,12.4827999836704,12.5313522978815,296381.341112554,0.0,1.0
2014-04-28,25.59,26.1,25.47,25.87,132700,12.4245372066171,12.6721540090936,12.3662744295638,12.5604836864081,273313.439650006,0.0,1.0
2014-04-29,25.45,25.88,25.4,25.78,152400,12.3565639667216,12.5653389178292,12.332287809616,12.5167866036181,313888.23061538,0.0,1.0
2014-04-30,25.72,25.92,25.33,25.39,132700,12.4876552150915,12.5847598435137,12.2983011896682,12.3274325781949,273313.439650007,0.0,1.0
2014-05-01,25.5,25.85,25.27,25.75,117700,12.3808401238271,12.5507732235659,12.2691698011416,12.5022209093548,242418.928762666,0.0,1.0
2014-05-02,25.75,26.0,25.56,25.58,158100,12.5022209093548,12.6236016948825,12.4099715123537,12.419681975196,325628.144752571,0.0,1.0
2014-05-05,25.55,25.82,24.9,25.56,191600,12.4051162809326,12.5362075293026,12.0895262385606,12.4099715123537,394625.885734299,0.0,1.0
2014-05-06,25.26,25.71,25.16,25.52,135000,12.2643145697205,12.4827999836704,12.2157622555094,12.3905505866693,278050.597986065,0.0,1.0
2014-05-07,25.71,25.75,25.051,25.25,153300,12.4827999836704,12.5022209093548,12.1628402330193,12.2594593382994,315741.901268621,0.0,1.0
2014-05-08,25.6,25.95,25.4,25.73,107600,12.4293924380382,12.599325537777,12.332287809616,12.4925104465126,221616.62476519,0.0,1.0
2014-05-09,25.78,25.82,25.47,25.47,73900,12.5167866036181,12.5362075293026,12.3662744295638,12.3662744295638,152206.956971632,0.0,1.0
2014-05-12,26.31,26.48,25.88,25.89,128100,12.7741138689369,12.8566528030957,12.5653389178292,12.5701941492503,263839.122977889,0.0,1.0
2014-05-13,26.26,26.44,26.2,26.31,129100,12.7498377118314,12.8372318774113,12.7207063233047,12.7741138689369,265898.757037044,0.0,1.0
2014-05-14,25.7,26.3,25.5801,26.3,132400,12.4779447522493,12.7692586375158,12.4197305275102,12.7692586375158,272695.549432259,0.0,1.0
2014-05-15,25.47,25.83,25.25,25.68,128400,12.3662744295638,12.5410627607237,12.2594593382994,12.4682342894071,264457.013195635,0.0,1.0
2014-05-16,25.63,25.65,25.235,25.47,84000,12.4439581323015,12.4536685951437,12.2521764911677,12.3662744295638,173009.260969108,0.0,1.0
2014-05-19,25.75,25.78,25.48,25.55,99900,12.5022209093548,12.5167866036181,12.3711296609849,12.4051162809326,205757.442509689,0.0,1.0
2014-05-20,25.54,25.75,25.27,25.75,136000,12.4002610495115,12.5022209093548,12.2691698011416,12.5022209093548,280110.232045222,0.0,1.0
2014-05-21,25.85,25.95,25.5,25.67,148400,12.5507732235659,12.599325537777,12.3808401238271,12.4633790579859,305649.694378757,0.0,1.0
2014-05-22,26.28,26.29,25.856,25.93,99400,12.7595481746736,12.7644034060947,12.5536863624186,12.5896150749348,204727.62548011,0.0,1.0
2014-05-23,26.38,26.5,26.15,26.32,94600,12.8081004888847,12.866363265938,12.6964301661992,12.778969100358,194841.381996161,0.0,1.0
2014-05-27,26.82,26.87,26.49,26.5,167100,13.0217306714134,13.046006828519,12.8615080345169,12.866363265938,344164.851284976,0.0,1.0
2014-05-28,26.91,27.08,26.77,26.82,142300,13.0654277542034,13.1479666883623,12.9974545143079,13.0217306714134,293085.926617905,0.0,1.0
2014-05-29,26.83,27.03,26.63,27.01,138900,13.0265859028345,13.1236905312567,12.9294812744124,13.1139800684145,286083.170816775,0.0,1.0
2014-05-30,26.74,27.05,26.71,26.9,92800,12.9828888200446,13.1334009940989,12.9683231257812,13.0605725227823,191134.04068968,0.0,1.0
2014-06-02,26.85,26.93,26.44,26.76,75200,13.0362963656768,13.0751382170456,12.8372318774113,12.9925992828868,154884.481248534,0.0,1.0
2014-06-03,26.98,27.1,26.81,26.83,141000,13.0994143741512,13.1576771512045,13.0168754399923,13.0265859028345,290408.402341001,0.0,1.0
2014-06-04,27.09,27.169,26.93,26.99,68700,13.1528219197834,13.1911782480101,13.0751382170456,13.1042696055723,141496.85986402,0.0,1.0
2014-06-05,27.89,28.05,27.07,27.15,219600,13.5412404334721,13.6189241362098,13.1431114569412,13.18195330831,452295.639390666,0.0,1.0
2014-06-06,28.08,28.18,27.65,27.9,176500,13.6334898304731,13.6820421446842,13.4247148793655,13.5460956648932,363525.411441042,0.0,1.0
2014-06-09,28.44,28.68,28.01,28.01,246400,13.808278161633,13.9248037157397,13.5995032105254,13.5995032105254,507493.83217605,0.0,1.0
2014-06-10,28.24,28.47,28.0533,28.31,101100,13.7111735332109,13.8228438558964,13.6205263625788,13.7451601531586,208229.003380675,0.0,1.0
2014-06-11,28.01,28.34,28.0,28.2,80000,13.5995032105254,13.759725847422,13.5946479791043,13.6917526075264,164770.724732483,0.0,1.0
2014-06-12,28.02,28.0999,27.82,28.03,118200,13.6043584419465,13.6431517410011,13.5072538135243,13.6092136733676,243448.745792244,0.0,1.0
2014-06-13,28.17,28.33,27.96,28.1,147900,13.6771869132631,13.7548706160008,13.5752270534198,13.6432002933154,304619.877349179,0.0,1.0
2014-06-16,28.96,29.0,28.0001,28.09,443700,14.0607501955307,14.0801711212151,13.5946965314185,13.6383450618942,913859.632047536,0.0,1.0
2014-06-17,28.99,29.33,28.845,28.96,214600,14.075315889794,14.2403937581117,14.0049150341879,14.0607501955307,441997.469094887,0.0,1.0
2014-06-18,28.75,29.0,28.4201,28.99,121200,13.9587903356874,14.0801711212151,13.798616251105,14.075315889794,249627.647969713,0.0,1.0
2014-06-19,29.1,29.19,28.75,28.75,130600,14.1287234354262,14.1724205182162,13.9587903356874,13.9587903356874,268988.208125779,0.0,1.0
2014-06-20,28.96,29.07,28.88,29.03,168000,14.0607501955307,14.1141577411629,14.0219083441618,14.0947368154785,346018.521938215,0.0,1.0
2014-06-23,28.83,28.96,28.45,28.91,108900,13.9976321870563,14.0607501955307,13.8131333930542,14.0364740384252,224294.149042093,0.0,1.0
2014-06-24,28.71,29.24,28.7,28.73,105300,13.939369410003,14.1966966753217,13.9345141785819,13.9490798728452,216879.466429131,0.0,1.0
2014-06-25,28.81,28.865,28.46,28.66,83700,13.9879217242141,14.0146254970302,13.8179886244753,13.9150932528974,172391.37075136,0.0,1.0
2014-06-26,28.97,28.99,28.62,28.88,92800,14.0656054269518,14.075315889794,13.895672327213,14.0219083441618,191134.040689681,0.0,1.0
2014-06-27,29.57,29.63,28.79,28.79,235900,14.3569193122183,14.386050700745,13.9782112613718,13.9782112613718,485867.674554911,0.0,1.0
2014-06-30,29.67,29.81,29.328,29.61,195800,14.4054716264294,14.4734448663249,14.2394227118275,14.3763402379028,403276.348782753,0.0,1.0
2014-07-01,30.12,30.57,29.675,29.77,259400,14.6239570403793,14.8424424543292,14.40789924214,14.4540239406405,534269.074945077,0.0,1.0
2014-07-02,30.35,30.58,29.781,30.2,253700,14.7356273630648,14.8472976857503,14.4593646952037,14.6627988917482,522529.160807888,0.0,1.0
2014-07-03,30.57,30.79,30.41,30.5,48100,14.8424424543292,14.9492575455936,14.7647587515915,14.8084558343814,99068.3982454056,0.0,1.0
2014-07-07,30.2,30.55,30.07,30.55,103400,14.6627988917482,14.832731991487,14.5996808832738,14.832731991487,212966.161716734,0.0,1.0
2014-07-08,29.92,30.2,29.702,30.19,136700,14.5268524119571,14.6627988917482,14.421008366977,14.6579436603271,281551.975886632,0.0,1.0
2014-07-09,30.09,30.3944,29.97,30.0,94700,14.609391346116,14.7571845905745,14.5511285690627,14.565694263326,195047.345402077,0.0,1.0
2014-07-10,29.95,30.09,29.63,29.86,118500,14.5414181062205,14.609391346116,14.386050700745,14.4977210234305,244066.63600999,0.0,1.0
2014-07-11,30.34,30.36,29.84,29.84,96800,14.7307721316437,14.7404825944859,14.4880105605883,14.4880105605883,199372.576926305,0.0,1.0
2014-07-14,30.43,30.71,30.35,30.6,181800,14.7744692144337,14.9104156942247,14.7356273630648,14.8570081485925,374441.471954568,0.0,1.0
2014-07-15,30.25,30.37,29.33,29.48,155300,14.6870750488537,14.745337825907,14.2403937581117,14.3132222294283,319861.169386934,0.0,1.0
2014-07-16,30.13,30.4,29.93,30.4,161800,14.6288122718004,14.7599035201703,14.5317076433782,14.7599035201703,333248.790771448,0.0,1.0
2014-07-17,30.04,30.22,29.921,29.93,178600,14.5851151890104,14.6725093545904,14.5273379350992,14.5317076433782,367850.64296527,0.0,1.0
2014-07-18,30.1,30.21,29.9,30.0,242400,14.6142465775371,14.6676541231693,14.5171419491149,14.565694263326,499255.295939424,0.0,1.0
2014-07-21,30.07,30.16,29.87,30.03,161400,14.5996808832738,14.6433779660637,14.5025762548516,14.5802599575893,332424.937147784,0.0,1.0
2014-07-22,30.2,30.29,30.06,30.13,137400,14.6627988917482,14.7064959745381,14.5948256518526,14.6288122718004,282993.71972804,0.0,1.0
2014-07-23,30.06,30.32,29.73,30.0,189900,14.5948256518526,14.7210616688015,14.4346030149561,14.565694263326,391124.507833734,0.0,1.0
2014-07-24,29.86,30.0862,29.755,29.95,222500,14.6676541231693,14.7787667609007,14.6160766388112,14.7118633954762,452959.276528429,0.35,1.0
2014-07-25,30.01,30.03,29.71,29.79,204200,14.7413362436808,14.7511605264157,14.5939720026577,14.6332691335972,415704.648391486,0.0,1.0
2014-07-28,30.08,30.19,29.79,30.1,159300,14.7757212332529,14.8297547882947,14.6332691335972,14.7855455159878,324298.484274063,0.0,1.0
2014-07-29,29.89,30.27,29.81,30.18,118000,14.6823905472716,14.8690519192342,14.6430934163321,14.8248426469273,240221.099462268,0.0,1.0
2014-07-30,30.25,30.35,29.72,30.0,236200,14.8592276364994,14.9083490501737,14.5988841440251,14.7364241023134,480849.353330404,0.0,1.0
2014-07-31,29.69,29.9501,29.54,29.95,319100,14.5841477199228,14.7119125168899,14.5104655994113,14.7118633954762,649614.854562797,0.0,1.0
2014-08-01,29.51,29.77,29.31,29.74,177400,14.495729175309,14.6234448508623,14.3974863479602,14.60870842676,361145.958005138,0.0,1.0
2014-08-04,29.61,29.68,29.251,29.55,188000,14.5448505889833,14.5792355785554,14.3685047138923,14.5153777407787,382725.141516157,0.0,1.0
2014-08-05,29.57,29.73,29.4,29.58,138200,14.5252020235136,14.6037962853926,14.4416956202671,14.530114164881,281343.694454962,0.0,1.0
2014-08-06,29.59,29.75,29.41,29.46,109300,14.5350263062485,14.6136205681275,14.4466077616346,14.4711684684718,222509.882806999,0.0,1.0
2014-08-07,29.74,29.79,29.548,29.71,167200,14.60870842676,14.6332691335972,14.5143953125052,14.5939720026577,340381.083305859,0.0,1.0
2014-08-08,29.92,29.96,29.6,29.71,152100,14.6971269713739,14.7167755368437,14.5399384476159,14.5939720026577,309640.925662806,0.0,1.0
2014-08-11,30.19,30.32,30.0,30.0,156200,14.8297547882947,14.8936126260714,14.7364241023134,14.7364241023134,317987.590983105,0.0,1.0
2014-08-12,30.28,30.31,30.08,30.17,86300,14.8739640606017,14.888700484704,14.7757212332529,14.8199305055599,175687.12613215,0.0,1.0
2014-08-13,30.82,30.88,30.28,30.38,178000,15.1392196944433,15.1686925426479,14.8739640606017,14.923085474276,362367.421222744,0.0,1.0
2014-08-14,31.09,31.1,30.78,30.85,79600,15.2718475113641,15.2767596527316,15.1195711289736,15.1539561185456,162047.453535564,0.0,1.0
2014-08-15,31.13,31.32,30.94,31.32,124100,15.2914960768339,15.3848267628152,15.1981653908526,15.3848267628152,252639.30884125,0.0,1.0
2014-08-18,31.85,31.86,31.25,31.32,85000,15.6451702552894,15.6500823966568,15.3504417732431,15.3848267628152,173040.622494007,0.0,1.0
2014-08-19,31.9,32.08,31.77,31.87,154500,15.6697309621266,15.7581495067405,15.6058731243499,15.6549945380243,314526.778533224,0.0,1.0
2014-08-20,32.07,32.24,31.43,31.83,256200,15.753237365373,15.8367437686195,15.438860317857,15.6353459725545,521564.793917232,0.0,1.0
2014-08-21,32.84,33.0,32.06,32.18,166300,16.1314722506657,16.2100665125447,15.7483252240056,15.8072709204148,338548.888479452,0.0,1.0
2014-08-22,32.35,33.033,32.34,32.88,85200,15.8907773236613,16.2262765790573,15.8858651822939,16.1511208161355,173447.776899875,0.0,1.0
2014-08-25,32.37,32.63,32.22,32.43,102000,15.9006016063962,16.0283172819496,15.8269194858846,15.9300744546008,207648.746992808,0.0,1.0
2014-08-26,32.67,32.89,32.43,32.5,125200,16.0479658474193,16.1560329575029,15.9300744546008,15.9644594441729,254878.658073526,0.0,1.0
2014-08-27,32.37,32.82,32.27,32.71,94100,15.9006016063962,16.1216479679309,15.8514801927218,16.0676144128891,191566.147961012,0.0,1.0
2014-08-28,31.95,32.28,31.84,32.1,127100,15.6942916689638,15.8563923340892,15.640258113922,15.7679737894753,258746.624929274,0.0,1.0
2014-08-29,32.11,32.24,31.95,32.01,87600,15.7728859308428,15.8367437686195,15.6942916689638,15.7237645171684,178333.629770294,0.0,1.0
2014-09-02,32.37,32.46,32.13,32.19,85500,15.9006016063962,15.9448108787031,15.7827102135777,15.8121830617823,174058.508508677,0.0,1.0
2014-09-03,32.09,32.51,32.01,32.43,117800,15.7630616481079,15.9693715855403,15.7237645171684,15.9300744546008,239813.9450564,0.0,1.0
2014-09-04,32.09,32.48,32.044,32.24,433000,15.7630616481079,15.954635161438,15.7404657978177,15.8367437686195,881489.288704765,0.0,1.0
2014-09-05,32.58,32.62,31.94,31.94,155600,16.0037565751124,16.0234051405821,15.6893795275963,15.6893795275963,316766.127765499,0.0,1.0
2014-09-08,33.05,33.3,32.59,32.64,186000,16.2346272193819,16.3574307535679,16.0086687164798,16.033229423317,378653.597457475,0.0,1.0
2014-09-09,33.34,33.48,32.86,33.05,245300,16.3770793190376,16.4458492981818,16.1412965334006,16.2346272193819,499374.878797412,0.0,1.0
2014-09-10,34.01,34.36,33.35,33.47,192200,16.706192790656,16.8781177385163,16.3819914604051,16.4409371568143,391275.384039389,0.0,1.0
2014-09-11,34.41,34.9,33.45,33.96,254800,16.9026784453535,17.1433733723579,16.4311128740795,16.6816320838188,518714.713076152,0.0,1.0
2014-09-12,33.72,34.74,33.67,34.5,91000,16.5637406910003,17.0647791104789,16.5391799841631,16.9468877176604,185255.254670054,0.0,1.0
2014-09-15,33.43,33.94,33.188,33.75,169100,16.4212885913446,16.6718078010839,16.3024147702526,16.5784771151026,344249.050161606,0.0,1.0
2014-09-16,33.07,33.62,32.97,33.4,128000,16.2444515021168,16.5146192773259,16.1953300884424,16.4065521672423,260578.819755681,0.0,1.0
2014-09-17,32.97,33.34,32.82,33.02,105400,16.1953300884424,16.3770793190376,16.1216479679309,16.2198907952796,214570.371892569,0.0,1.0
2014-09-18,33.27,33.56,33.05,33.06,103000,16.3426943294656,16.4851464291213,16.2346272193819,16.2395393607494,209684.519022149,0.0,1.0
2014-09-19,32.4,33.4,32.38,33.23,149500,15.9153380304985,16.4065521672423,15.9055137477636,16.3230457639958,304347.918386518,0.0,1.0
2014-09-22,32.1,32.4,31.99,32.35,96430,15.7679737894753,15.9153380304985,15.7139402344335,15.8907773236613,196309.496789378,0.0,1.0
2014-09-23,31.25,32.0,31.24,31.89,159393,15.3504417732431,15.718852375801,15.3455296318757,15.6648188207592,324487.811072792,0.0,1.0
2014-09-24,31.58,31.61,31.15,31.33,136984,15.5125424383686,15.5272788624709,15.3013203595688,15.3897389041826,278868.195667283,0.0,1.0
2014-09-25,31.05,31.58,31.05,31.51,100920,15.2521989458944,15.5125424383686,15.2521989458944,15.4781574487965,205450.11320112,0.0,1.0
2014-09-26,31.17,31.37,30.98,31.07,99745,15.3111446423036,15.4093874696524,15.2178139563223,15.2620232286293,203058.081066644,0.0,1.0
2014-09-29,30.89,31.25,30.59,30.97,100705,15.1736046840154,15.3504417732431,15.0262404429922,15.2129018149549,205012.422214811,0.0,1.0
2014-09-30,30.68,30.98,30.63,30.95,185247,15.0704497152992,15.2178139563223,15.045889008462,15.20307753222,377120.66111938,0.0,1.0
2014-10-01,30.25,30.65,30.03,30.54,140535,14.8592276364994,15.0557132911969,14.7511605264157,15.001679736155,286097.222143473,0.0,1.0
2014-10-02,30.32,30.48,30.1,30.34,92107,14.8936126260714,14.9722068879504,14.7855455159878,14.9034369088063,187508.854306536,0.0,1.0
2014-10-03,30.49,30.62,30.44,30.62,85677,14.9771190293179,15.0409768670946,14.9525583224807,15.0409768670946,174418.840157871,0.0,1.0
2014-10-06,30.35,30.78,30.32,30.68,134856,14.9083490501737,15.1195711289736,14.8936126260714,15.0704497152992,274536.072788845,0.0,1.0
2014-10-07,29.85,30.42,29.83,30.11,133756,14.6627419818018,14.9427340397458,14.652917699067,14.7904576573552,272296.72355657,0.0,1.0
2014-10-08,30.19,30.29,29.38,29.77,174437,14.8297547882947,14.8788762019691,14.4318713375323,14.6234448508623,355113.965482202,0.0,1.0
2014-10-09,29.64,30.31,29.52,30.2,161179,14.5595870130856,14.888700484704,14.5006413166764,14.8346669296622,328123.699917196,0.0,1.0
2014-10-10,29.94,30.25,29.49,29.49,143637,14.7069512541088,14.8592276364994,14.4859048925741,14.4859048925741,292412.18697849,0.0,1.0
2014-10-13,30.12,30.42,29.92,29.92,101196,14.7953697987227,14.9427340397458,14.6971269713739,14.6971269713739,206011.986281217,0.0,1.0
2014-10-14,30.31,30.55,30.08,30.23,159658,14.888700484704,15.0065918775225,14.7757212332529,14.8494033537645,325027.290660566,0.0,1.0
2014-10-15,30.79,30.84,29.46,30.0,214125,15.124483270341,15.1490439771782,14.4711684684718,14.7364241023134,435909.685782697,0.0,1.0
2014-10-16,30.44,30.76,30.08,30.45,123492,14.9525583224807,15.1097468462387,14.7757212332529,14.9574704638481,251401.55944741,0.0,1.0
2014-10-17,30.43,30.77,30.18,30.77,130965,14.9476461811132,15.1146589876061,14.8248426469273,15.1146589876061,266614.883822678,0.0,1.0
2014-10-20,31.1,31.46,30.44,30.47,231462,15.2767596527316,15.4535967419593,14.9525583224807,14.967294746583,471203.865455385,0.0,1.0
2014-10-21,31.64,31.68,31.19,31.19,135211,15.5420152865732,15.561663852043,15.3209689250385,15.3209689250385,275258.771859261,0.0,1.0
2014-10-22,31.09,31.74,31.05,31.7,116073,15.2718475113641,15.5911367002476,15.2521989458944,15.5714881347778,236298.166761728,0.0,1.0
2014-10-23,30.98,31.417,30.65,31.13,109511,15.3897389041826,15.6068246337219,15.2258068887411,15.4642534566561,220448.884878609,0.35,1.0
2014-10-24,30.97,31.24,30.88,31.02,100451,15.3847712673511,15.5188974618033,15.340062535867,15.4096094515089,202210.836673403,0.0,1.0
2014-10-27,31.56,31.58,30.84,30.86,106277,15.6778618404133,15.6877971140764,15.3201919885408,15.3301272622039,213938.747141784,0.0,1.0
2014-10-28,32.62,32.63,31.54,31.65,194623,16.204431344559,16.2093989813906,15.6679265667502,15.7225705718974,391781.860468167,0.0,1.0
2014-10-29,32.46,32.71,32.0306,32.65,134935,16.124949155254,16.2491400760431,15.9116388297067,16.2193342550537,271628.149510962,0.0,1.0
2014-10-30,33.25,33.4,32.42,32.51,96243,16.5173924649475,16.5919070174209,16.1050786079277,16.1497873394118,193740.008103039,0.0,1.0
2014-10-31,33.64,33.8,33.38,33.57,117529,16.7111303013784,16.7906124906834,16.5819717437578,16.6763568435575,236589.356237255,0.0,1.0
2014-11-03,33.72,33.94,33.3112,33.71,90887,16.7508713960309,16.8601594063253,16.5477944023566,16.7459037591994,182958.221548174,0.0,1.0
2014-11-04,34.2,34.26,33.65,33.73,102692,16.989317963946,17.0191237849353,16.71609793821,16.7558390328625,206722.036014227,0.0,1.0
2014-11-05,33.74,34.53,33.681,34.42,101664,16.7608066696941,17.1532499793876,16.7314976123878,17.0986059742404,204652.641582113,0.0,1.0
2014-11-06,33.69,34.11,33.55,33.59,85954,16.7359684855362,16.9446092324619,16.6664215698944,16.6862921172206,173027.946515473,0.0,1.0
2014-11-07,33.21,33.7995,33.08,33.62,140001,16.4975219176212,16.7903641088419,16.4329426388109,16.7011950277153,281826.157480893,0.0,1.0
2014-11-10,33.18,33.5,32.96,33.15,112057,16.4826190071265,16.6415833857365,16.3733309968321,16.4677160966318,225574.058248416,0.0,1.0
2014-11-11,33.29,33.45,32.86,33.2,150504,16.5372630122737,16.6167452015787,16.3236546285165,16.4925542807897,302969.00740355,0.0,1.0
2014-11-12,33.49,33.56,32.98,33.06,85949,16.636615748905,16.6713892067259,16.3832662704953,16.4230073651478,173017.881367456,0.0,1.0
2014-11-13,33.45,33.53,33.22,33.53,74059,16.6167452015787,16.6564862962312,16.5024895544528,16.6564862962312,149082.959385129,0.0,1.0
2014-11-14,33.27,33.61,33.27,33.55,55079,16.5273277386106,16.6962273908837,16.5273277386106,16.6664215698944,110875.657515947,0.0,1.0
2014-11-17,32.43,33.35,32.43,33.25,73577,16.1100462447593,16.5670688332631,16.1100462447593,16.5173924649475,148112.679116375,0.0,1.0
2014-11-18,32.14,32.76,32.14,32.38,113924,15.965984776644,16.2739782602009,15.965984776644,16.0852080606015,229332.384517633,0.0,1.0
2014-11-19,31.91,32.35,31.4,32.01,96892,15.851729129518,16.0703051501068,15.5983796511083,15.9014054978336,195046.464315531,0.0,1.0
2014-11-20,32.22,32.25,31.81,31.81,65046,16.0057258712965,16.0206287817912,15.8020527612024,15.8020527612024,130939.523571275,0.0,1.0
2014-11-21,32.26,32.87,32.19,32.68,86290,16.0255964186227,16.3286222653481,15.9908229608018,16.2342371655484,173704.324462156,0.0,1.0
2014-11-24,33.28,33.3,32.25,32.25,91490,16.5322953754422,16.5422306491053,16.0206287817912,16.0206287817912,184172.078398917,0.0,1.0
2014-11-25,33.27,33.69,33.18,33.28,82517,16.5273277386106,16.7359684855362,16.4826190071265,16.5322953754422,166109.163769193,0.0,1.0
2014-11-26,32.99,33.37,32.88,33.31,59009,16.3882339073268,16.5770041069262,16.3335899021796,16.5471982859369,118786.863856616,0.0,1.0
2014-11-28,32.19,33.11,32.17,33.11,61582,15.9908229608018,16.4478455493056,15.9808876871387,16.4478455493056,123966.389025709,0.0,1.0
2014-12-01,31.72,32.13,31.5,31.94,66601,15.7573440297183,15.9610171398124,15.6480560194239,15.8666320400127,134069.784604288,0.0,1.0
2014-12-02,32.17,32.28,31.761,31.86,70027,15.9808876871387,16.0355316922858,15.7777113407277,15.8268909453602,140966.424024931,0.0,1.0
2014-12-03,32.61,32.73,32.05,32.1,69697,16.1994637077274,16.2590753497062,15.9212760451599,15.9461142293177,140302.124255868,0.0,1.0
2014-12-04,32.26,32.64,31.834,32.49,81299,16.0255964186227,16.2143666182221,15.8139750895981,16.1398520657487,163657.293712467,0.0,1.0
2014-12-05,32.73,33.04,32.25,32.25,90465,16.2590753497062,16.4130720914846,16.0206287817912,16.0206287817912,182108.723055614,0.0,1.0
2014-12-08,32.21,33.27,31.88,32.52,123893,16.0007582344649,16.5273277386106,15.8368262190233,16.1547549762434,249400.276632169,0.0,1.0
2014-12-09,32.42,32.91,31.66,31.79,152486,16.1050786079277,16.3484928126743,15.7275382087289,15.7921174875393,306958.832077139,0.0,1.0
2014-12-10,31.52,32.74,31.52,32.45,126521,15.657991293087,16.2640429865378,15.657991293087,16.1199815184224,254690.518429441,0.0,1.0
2014-12-11,31.69,32.05,31.35,31.46,146465,15.7424411192236,15.9212760451599,15.5735414669505,15.6281854720977,294838.38083613,0.0,1.0
2014-12-12,31.03,31.71,31.01,31.39,104448,15.4145770883405,15.7523763928867,15.4046418146773,15.5934120142767,210256.915997487,0.0,1.0
2014-12-15,30.57,31.62,30.51,31.15,117842,15.1860657940885,15.7076676614027,15.1562599730992,15.4741887303192,237219.434503064,0.0,1.0
2014-12-16,30.08,30.72,30.05,30.47,228989,14.942651589342,15.260580346562,14.9277486788473,15.1363894257729,460961.635812544,0.0,1.0
2014-12-17,30.79,30.98,30.01,30.03,219945,15.2953538043829,15.3897389041826,14.907878131521,14.9178134051841,442755.796080993,0.0,1.0
2014-12-18,30.99,31.22,30.81,31.21,159125,15.3947065410142,15.5089621881402,15.3052890780461,15.5039945513086,320323.335612939,0.0,1.0
2014-12-19,30.74,31.43,30.67,30.96,229865,15.2705156202251,15.613282561603,15.2357421624042,15.3798036305195,462725.04974497,0.0,1.0
2014-12-22,30.99,31.15,30.7,30.84,154903,15.3947065410142,15.4741887303192,15.2506450728989,15.3201919885408,311824.324628129,0.0,1.0
2014-12-23,31.15,31.57,30.965,31.25,123282,15.4741887303192,15.6828294772449,15.3822874489353,15.5238650986348,248170.315544599,0.0,1.0
2014-12-24,31.27,31.39,31.11,31.2,79531,15.533800372298,15.5934120142767,15.454318182993,15.499026914477,160098.257373968,0.0,1.0
2014-12-26,31.45,31.58,31.2886,31.49,91688,15.6232178352661,15.6877971140764,15.5430401768047,15.6430883825924,184570.658260356,0.0,1.0
2014-12-29,31.7,32.05,31.42,31.59,77233,15.7474087560552,15.9212760451599,15.6083149247714,15.692764750908,155472.31534576,0.0,1.0
2014-12-30,31.3,31.88,31.26,31.78,98225,15.5487032827927,15.8368262190233,15.5288327354664,15.7871498507077,197729.832776628,0.0,1.0
2014-12-31,30.1,31.326,30.02,30.97,216389,15.1438408810203,15.7606631042804,15.1035914700408,15.5815532254218,430096.231938299,0.385,1.0
2015-01-02,30.13,30.46,29.78,30.2,148362,15.1589344101376,15.3249632304278,14.9828432371024,15.1941526447446,294885.309155409,0.0,1.0
2015-01-05,29.52,29.95,29.15,29.86,163289,14.8520326514192,15.0683732354338,14.6658791256392,15.0230926480819,324554.314761717,0.0,1.0
2015-01-06,29.26,29.79,29.12,29.75,172718,14.721222065736,14.9878744134749,14.6507855965219,14.9677497079851,343295.458585784,0.0,1.0
2015-01-07,29.24,29.61,29.07,29.59,126231,14.7111597129911,14.8973132387711,14.6256297146598,14.8872508860262,250897.584691475,0.0,1.0
2015-01-08,29.35,29.6299,29.13,29.37,231661,14.7665026530879,14.9073252797522,14.6558167728944,14.7765650058327,460450.961865244,0.0,1.0
2015-01-09,28.92,29.38,28.87,29.3,167829,14.5501620690733,14.7815961822052,14.5250061872111,14.7413467712257,333578.049299978,0.0,1.0
2015-01-12,28.75,28.99,28.36,28.99,231156,14.4646320707419,14.5853803036803,14.2684161922171,14.5853803036803,459447.220468369,0.0,1.0
2015-01-13,27.59,29.29,27.33,29.01,460017,13.8810156115398,14.7363155948533,13.7502050258566,14.5954426564252,914332.883499445,0.0,1.0
2015-01-14,27.54,27.8,27.13,27.19,254883,13.8558597296777,13.9866703153609,13.649581498408,13.6797685566426,506607.165267779,0.0,1.0
2015-01-15,27.04,27.68,26.66,27.47,630709,13.6043009110561,13.9262961988917,13.4131162089037,13.8206414950707,1253601.45085736,0.0,1.0
2015-01-16,27.18,27.25,26.95,26.99,249576,13.6747373802701,13.7099556148771,13.5590203237042,13.5791450291939,496058.936370302,0.0,1.0
2015-01-20,27.81,27.84,27.0,27.18,527813,13.9917014917333,14.0067950208506,13.5841762055663,13.6747373802701,1049084.66912852,0.0,1.0
2015-01-21,28.26,28.35,27.6615,27.92,224787,14.2181044284928,14.2633850158447,13.9169885226027,14.0470444318301,446788.153227357,0.0,1.0
2015-01-22,29.05,29.28,28.48,28.5,303084,14.6155673619149,14.7312844184808,14.3287903086863,14.3388526614311,602411.797091293,0.0,1.0
2015-01-23,28.42,29.05,28.22,29.05,192449,14.2986032504517,14.6155673619149,14.197979723003,14.6155673619149,382512.926906145,0.0,1.0
2015-01-26,28.1,28.42,28.02,28.31,153424,14.1376056065339,14.2986032504517,14.0973561955544,14.2432603103549,304946.574404899,0.0,1.0
2015-01-27,28.18,28.33,27.91,28.0,172581,14.1778550175133,14.2533226630998,14.0420132554577,14.0872938428095,343023.156464256,0.0,1.0
2015-01-28,27.55,28.36,27.53,28.29,102102,13.8608909060501,14.2684161922171,13.8508285533052,14.2331979576101,202938.621988014,0.0,1.0
2015-01-29,27.94,27.94,27.465,27.6,182530,14.057106784575,14.057106784575,13.8181259068844,13.8860467879123,362797.855786097,0.0,1.0
2015-01-30,27.87,28.07,27.5709,27.65,270937,14.0218885499679,14.1225120774166,13.8714060646685,13.9112026697744,538516.203654841,0.0,1.0
2015-02-02,28.58,28.72,27.81,27.94,181835,14.3791020724106,14.4495385416246,13.9917014917333,14.057106784575,361416.469111188,0.0,1.0
2015-02-03,28.92,29.36,28.81,28.81,106697,14.5501620690733,14.7715338294603,14.4948191289765,14.4948191289765,212071.674896232,0.0,1.0
2015-02-04,28.47,29.03,28.44,28.75,118444,14.3237591323138,14.60550500917,14.3086656031966,14.4646320707419,235420.091112303,0.0,1.0
2015-02-05,29.17,29.32,28.56,28.56,102490,14.6759414783841,14.7514091239706,14.3690397196657,14.3690397196657,203709.813397891,0.0,1.0
2015-02-06,29.3,29.75,29.155,29.27,92830,14.7413467712257,14.9677497079851,14.6683947138254,14.7262532421084,184509.532420005,0.0,1.0
2015-02-09,29.26,29.47,29.02,29.19,90103,14.721222065736,14.826876769557,14.6004738327976,14.686003831129,179089.328876868,0.0,1.0
2015-02-10,29.25,29.505,29.11,29.5,119753,14.7161908893635,14.8444858868606,14.6457544201495,14.8419702986743,238021.868317278,0.0,1.0
2015-02-11,32.09,32.18,29.15,29.32,378286,16.1450449791342,16.1903255664861,14.6658791256392,14.7514091239706,751883.798136745,0.0,1.0
2015-02-12,31.26,32.37,31.08,32.37,326616,15.7274573402224,16.2859179175623,15.6368961655186,16.2859179175623,649184.158579038,0.0,1.0
2015-02-13,31.77,31.815,31.12,31.34,164724,15.9840473352164,16.0066876288923,15.6570208710083,15.7677067512018,327406.530414229,0.0,1.0
2015-02-17,31.38,31.8,31.26,31.8,131115,15.7878314566916,15.9991408643337,15.7274573402224,15.9991408643337,260605.055943648,0.0,1.0
2015-02-18,31.44,31.6,31.27,31.34,97468,15.8180185149261,15.8985173368851,15.7324885165948,15.7677067512018,193728.052417463,0.0,1.0
2015-02-19,31.17,31.57,30.82,31.34,128220,15.6821767528705,15.8834238077678,15.5060855798354,15.7677067512018,254850.934470462,0.0,1.0
2015-02-20,31.4,31.47,30.935,31.04,105298,15.7978938094364,15.8331120440434,15.5639441081183,15.6167714600289,209291.013085874,0.0,1.0
2015-02-23,31.11,31.49,30.93,31.31,139388,15.6519896946359,15.8431743967883,15.5614285199321,15.7526132220845,277048.526391895,0.0,1.0
2015-02-24,31.11,31.39,30.94,31.07,153865,15.6519896946359,15.792862633064,15.5664596963046,15.6318649891462,305823.108971281,0.0,1.0
2015-02-25,30.97,31.23,30.81,30.99,130681,15.6469585182635,15.7783181958466,15.5661217935969,15.6570631088468,258656.694543928,0.13,1.0
2015-02-26,31.19,31.21,30.91,31.04,115835,15.7581090146799,15.7682136052632,15.6166447465135,15.6823245853051,229272.030459639,0.0,1.0
2015-02-27,31.45,31.67,31.06,31.14,97367,15.889468692263,16.0006191886795,15.6924291758884,15.7328475382216,192718.347561304,0.0,1.0
2015-03-02,30.94,31.935,30.89,31.53,224863,15.6318016323885,16.1345050139084,15.6065401559302,15.9298870545963,445070.976693104,0.0,1.0
2015-03-03,31.43,31.57,30.82,30.9,112549,15.8793641016797,15.9500962357629,15.5711740888886,15.6115924512219,222768.055908852,0.0,1.0
2015-03-04,31.6,31.87,30.97,31.41,222564,15.9652531216379,16.1016650945126,15.6469585182635,15.8692595110964,440520.569665636,0.0,1.0
2015-03-05,31.54,31.66,31.29,31.63,82828,15.9349393498879,15.9955668933878,15.8086319675965,15.9804100075129,163941.328086597,0.0,1.0
2015-03-06,31.47,32.13,31.31,31.56,211680,15.8995732828463,16.2330247720957,15.8187365581798,15.9450439404713,418977.885852259,0.0,1.0
2015-03-09,31.78,32.13,31.43,31.43,310925,16.0561944368877,16.2330247720957,15.8793641016797,15.8793641016797,615413.355813556,0.0,1.0
2015-03-10,31.38,31.79,31.21,31.67,176580,15.8541026252214,16.0612467321794,15.7682136052632,16.0006191886795,349504.511922675,0.0,1.0
2015-03-11,32.24,32.29,31.4,31.44,333437,16.288600020304,16.3138614967623,15.8642072158047,15.8844163969714,659971.321451809,0.0,1.0
2015-03-12,32.49,32.96,32.4,32.5,237272,16.4149074025954,16.6523652813033,16.3694367449705,16.4199596978871,469632.090570375,0.0,1.0
2015-03-13,32.76,32.91,32.335,32.5,167134,16.5513193754702,16.627103804845,16.3365968255747,16.4199596978871,330808.059212165,0.0,1.0
2015-03-16,32.42,32.85,32.34,32.85,119004,16.3795413355538,16.5967900330951,16.3391229732205,16.5967900330951,235544.427097327,0.0,1.0
2015-03-17,32.59,32.71,32.09,32.25,146565,16.465430355512,16.5260578990119,16.2128155909291,16.2936523155956,290095.870370069,0.0,1.0
2015-03-18,32.63,32.86,32.46,32.46,107518,16.4856395366786,16.6018423283867,16.3997505167204,16.3997505167204,212810.205645612,0.0,1.0
2015-03-19,32.65,32.87,32.355,32.52,172768,16.4957441272619,16.6068946236784,16.346701416158,16.4300642884704,341959.426412146,0.0,1.0
2015-03-20,33.05,33.1,32.76,32.93,294468,16.6978359389282,16.7230974153865,16.5513193754702,16.6372083954283,582840.042002753,0.0,1.0
2015-03-23,32.67,33.34,32.64,33.0,314640,16.5058487178452,16.8443525023863,16.4906918319703,16.6725744624699,622766.449379038,0.0,1.0
2015-03-24,32.72,32.96,32.67,32.67,145205,16.5311101943035,16.6523652813033,16.5058487178452,16.5058487178452,287404.024542598,0.0,1.0
2015-03-25,32.49,32.79,32.41,32.67,132922,16.4149074025954,16.5664762613451,16.3744890402621,16.5058487178452,263092.302264049,0.0,1.0
2015-03-26,32.66,32.71,32.335,32.5,126674,16.5007964225536,16.5260578990119,16.3365968255747,16.4199596978871,250725.645844902,0.0,1.0
2015-03-27,32.62,32.72,32.5,32.6,77217,16.480587241387,16.5311101943035,16.4199596978871,16.4704826508036,152835.484749876,0.0,1.0
2015-03-30,32.81,33.19,32.7,32.79,91204,16.5765808519285,16.7685680730114,16.5210056037202,16.5664762613451,180519.931506374,0.0,1.0
2015-03-31,32.79,33.1499,32.52,32.74,166104,16.5664762613451,16.7483083688919,16.4300642884704,16.5412147848868,328769.381857538,0.0,1.0
2015-04-01,34.06,34.38,32.55,32.73,224486,17.2081177633856,17.3697912127187,16.4452211743454,16.5361624895952,444324.781195343,0.0,1.0
2015-04-02,34.12,34.489,34.04,34.17,119140,17.2384315351356,17.4248612313978,17.1980131728023,17.2636930115939,235813.611680073,0.0,1.0
2015-04-06,34.06,34.28,33.72,33.87,61872,17.2081177633856,17.3192682598021,17.0363397234693,17.1121241528441,122463.150762712,0.0,1.0
2015-04-07,33.74,34.13,33.55,34.09,96848,17.0464443140526,17.2434838304272,16.9504507035111,17.2232746492606,191691.091690379,0.0,1.0
2015-04-08,33.17,33.8,33.16,33.75,138711,16.7584634824281,17.0767580858025,16.7534111871365,17.0514966093443,274550.460716424,0.0,1.0
2015-04-09,33.36,33.47,32.96,33.13,220322,16.8544570929696,16.9100323411778,16.6523652813033,16.7382543012615,436082.982647115,0.0,1.0
2015-04-10,33.77,33.99,33.38,33.51,99515,17.0616011999276,17.172751696344,16.8645616835529,16.9302415223445,196969.880529986,0.0,1.0
2015-04-13,33.52,34.09,33.48,33.78,88663,16.9352938176361,17.2232746492606,16.9150846364695,17.0666534952192,175490.534265489,0.0,1.0
2015-04-14,33.34,33.47,33.2,33.44,124531,16.8443525023863,16.9100323411778,16.7736203683031,16.8948754553029,246484.009368233,0.0,1.0
2015-04-15,33.7,33.73,33.3,33.37,112331,17.026235132886,17.0413920187609,16.8241433212197,16.8595093882613,222336.568857095,0.0,1.0
2015-04-16,33.78,33.88,33.38,33.81,79853,17.0666534952192,17.1171764481358,16.8645616835529,17.0818103810942,158052.915339004,0.0,1.0
2015-04-17,32.18,33.56,31.8,33.56,412235,16.258286248554,16.9555029988028,16.066299027471,16.9555029988028,815936.076976123,0.0,1.0
2015-04-20,31.47,31.78,31.164,31.74,316124,15.8995732828463,16.0561944368877,15.7449730469216,16.0359852557211,625703.728208425,0.0,1.0
2015-04-21,31.4,31.59,31.26,31.42,158745,15.8642072158047,15.9602008263462,15.7934750817215,15.8743118063881,314203.724913156,0.0,1.0
2015-04-22,31.3,31.53,30.9,31.49,156041,15.8136842628882,15.9298870545963,15.6115924512219,15.9096778734297,308851.702032653,0.0,1.0
2015-04-23,31.39,31.56,30.837,31.02,149272,16.0536682892419,16.1406107425446,15.7708496029102,15.8644405967596,291873.981421431,0.385,1.0
2015-04-24,31.29,31.5,31.17,31.5,118218,16.0025256696521,16.1099251707907,15.9411545261443,16.1099251707907,231153.587649919,0.0,1.0
2015-04-27,31.49,31.848,31.39,31.5,154616,16.1048109088317,16.2879014869632,16.0536682892419,16.1099251707907,302323.191968058,0.0,1.0
2015-04-28,31.73,31.8,31.41,31.47,116580,16.2275531958472,16.2633530295601,16.0638968131599,16.0945823849137,227950.779477132,0.0,1.0
2015-04-29,31.6,32.138,31.3,31.62,90200,16.1610677903805,16.4362150837737,16.0076399316111,16.1712963142985,176369.534301229,0.0,1.0
2015-04-30,31.77,32.02,31.16,31.56,205021,16.2480102436832,16.3758667926577,15.9360402641853,16.1406107425446,400880.912327852,0.0,1.0
2015-05-01,32.2,33.15,31.8801,31.93,280238,16.4679235079194,16.9537783940226,16.3043182678516,16.3298384350269,547953.941834897,0.0,1.0
2015-05-04,32.17,32.3,32.02,32.3,103611,16.4525807220424,16.5190661275092,16.3758667926577,16.5190661275092,202592.281801382,0.0,1.0
2015-05-05,31.3,32.32,31.0101,32.17,227210,16.0076399316111,16.5292946514271,15.8593774774202,16.4525807220424,444267.426702685,0.0,1.0
2015-05-06,31.85,31.87,31.2,31.42,201011,16.288924339355,16.299152863273,15.9564973120212,16.0690110751188,393040.093785193,0.0,1.0
2015-05-07,32.07,32.35,31.59,31.9,114009,16.4014381024526,16.5446374373041,16.1559535284215,16.3144956491499,222923.661154643,0.0,1.0
2015-05-08,31.6,32.35,31.56,32.35,110297,16.1610677903805,16.5446374373041,16.1406107425446,16.5446374373041,215665.526882734,0.0,1.0
2015-05-11,31.63,31.84,31.59,31.68,77750,16.1764105762574,16.283810077396,16.1559535284215,16.2019818860523,152025.845808432,0.0,1.0
2015-05-12,31.64,31.75,31.25,31.5,94749,16.1815248382164,16.2377817197652,15.9820686218162,16.1099251707907,185264.268353738,0.0,1.0
2015-05-13,31.46,31.9,31.42,31.65,112665,16.0894681229548,16.3144956491499,16.0690110751188,16.1866391001754,220295.715987227,0.0,1.0
2015-05-14,31.79,32.03,31.475,31.5,115220,16.2582387676011,16.3809810546167,16.0971395158932,16.1099251707907,225291.5492482,0.0,1.0
2015-05-15,31.29,31.85,31.09,31.71,100949,16.0025256696521,16.288924339355,15.9002404304725,16.2173246719293,197387.229691516,0.0,1.0
2015-05-18,30.91,31.36,30.86,31.19,210253,15.8081837152108,16.0383255033649,15.7826124054159,15.9513830500623,411111.127443861,0.0,1.0
2015-05-19,30.93,31.055,30.72,30.98,117445,15.8184122391288,15.882340513616,15.7110127379902,15.8439835489237,229642.128115386,0.0,1.0
2015-05-20,30.85,31.1569,30.72,30.91,95735,15.7774981434569,15.934454842978,15.7110127379902,15.8081837152108,187192.210269714,0.0,1.0
2015-05-21,30.76,31.14,30.56,30.8,81156,15.7314697858261,15.9258117402674,15.6291845466465,15.751926833662,158685.653278831,0.0,1.0
2015-05-22,30.72,30.99,30.6101,30.63,85180,15.7110127379902,15.8490978108826,15.654806999061,15.6649843803593,166553.846250318,0.0,1.0
2015-05-26,30.29,30.63,30.02,30.56,104840,15.491099473754,15.6649843803593,15.3530144008615,15.6291845466465,204995.365589144,0.0,1.0
2015-05-27,30.46,30.51,30.03,30.43,90820,15.5780419270566,15.6036132368515,15.3581286628205,15.5626991411797,177581.830435007,0.0,1.0
2015-05-28,30.57,30.62,30.07,30.28,70824,15.6342988086054,15.6598701184003,15.3785857106564,15.485985211795,138483.324804327,0.0,1.0
2015-05-29,30.33,30.64,29.97,30.52,79129,15.5115565215899,15.6700986423183,15.3274430910666,15.6087274988105,154722.227047915,0.0,1.0
2015-06-01,30.18,30.53,29.83,30.53,120025,15.4348425922052,15.6138417607695,15.2558434236408,15.6138417607695,234686.844284978,0.0,1.0
2015-06-02,30.88,30.99,29.94,30.07,144649,15.7928409293339,15.8490978108826,15.3121003051896,15.3785857106564,282834.553959406,0.0,1.0
2015-06-03,31.2,31.38,30.81,30.95,94828,15.9564973120212,16.0485540272829,15.757041095621,15.8286407630467,185418.738344978,0.0,1.0
2015-06-04,30.89,31.1775,30.62,31.11,86701,15.7979551912928,15.9449902226135,15.6598701184003,15.9104689543904,169527.882410764,0.0,1.0
2015-06-05,30.92,31.07,30.73,30.87,74293,15.8132979771698,15.8900119065545,15.7161269999491,15.7877266673749,145266.317204448,0.0,1.0
2015-06-08,30.8,31.085,30.8,30.89,62931,15.751926833662,15.897683299493,15.751926833662,15.7979551912928,123050.012894796,0.0,1.0
2015-06-09,31.19,31.6,30.22,30.75,110567,15.9513830500623,16.1610677903805,15.4552996400411,15.7263555238671,216193.462295831,0.0,1.0
2015-06-10,31.5,31.86,31.3601,31.44,157716,16.1099251707907,16.294038601314,16.0383766459845,16.0792395990368,308384.672636947,0.0,1.0
2015-06-11,31.61,31.7,31.382,31.44,56431,16.1661820523395,16.2122104099703,16.0495768796747,16.0792395990368,110340.456653577,0.0,1.0
2015-06-12,31.56,31.79,31.31,31.55,191155,16.1406107425446,16.2582387676011,16.01275419357,16.1354964805856,373768.495890813,0.0,1.0
2015-06-15,31.46,31.59,30.45,31.34,138888,16.0894681229548,16.1559535284215,15.5729276650977,16.028096979447,271569.976496996,0.0,1.0
2015-06-16,31.55,31.73,31.41,31.59,125470,16.1354964805856,16.2275531958472,16.0638968131599,16.1559535284215,245333.54178243,0.0,1.0
2015-06-17,31.33,32.0,31.26,31.76,116331,16.022982717488,16.3656382687397,15.9871828837751,16.2428959817242,227463.905707276,0.0,1.0
2015-06-18,31.78,31.97,31.29,31.5,140694,16.2531245056422,16.3502954828628,16.0025256696521,16.1099251707907,275101.27781571,0.0,1.0
2015-06-19,31.6,31.8101,31.51,31.69,161234,16.1610677903805,16.2685184341387,16.1150394327497,16.2070961480113,315263.475537964,0.0,1.0
2015-06-22,31.71,31.96,31.69,31.79,74248,16.2173246719293,16.3451812209038,16.2070961480113,16.2582387676011,145178.327968932,0.0,1.0
2015-06-23,32.59,32.61,31.83,31.83,207684,16.6673797243196,16.6776082482376,16.2786958154371,16.2786958154371,406087.919754063,0.0,1.0
2015-06-24,33.1,33.54,32.36,32.62,190927,16.9282070842277,17.1532346104228,16.5497516992631,16.6827225101966,373322.683764198,0.0,1.0
2015-06-25,33.11,33.2,32.67,33.13,106613,16.9333213461867,16.9793497038175,16.7082938199915,16.9435498701046,208462.14146848,0.0,1.0
2015-06-26,33.18,33.51,32.98,33.17,233066,16.9691211798995,17.1378918245459,16.8668359407199,16.9640069179405,455717.759217852,0.0,1.0
2015-06-29,31.85,32.96,31.83,32.96,150363,16.288924339355,16.8566074168019,16.2786958154371,16.8566074168019,294007.231553611,0.0,1.0
2015-06-30,32.18,32.36,31.85,32.19,162826,16.4576949840014,16.5497516992631,16.288924339355,16.4628092459604,318376.33915889,0.0,1.0
2015-07-01,32.4,32.72,32.19,32.51,128231,16.570208747099,16.7338651297864,16.4628092459604,16.6264656286478,250732.170210431,0.0,1.0
2015-07-02,32.25,32.45,32.0,32.45,124506,16.4934948177143,16.5957800568939,16.3656382687397,16.5957800568939,243448.61682604,0.0,1.0
2015-07-06,32.02,32.21,31.695,31.96,89396,16.3758667926577,16.4730377698783,16.2096532789908,16.3451812209038,174797.459960007,0.0,1.0
2015-07-07,31.5,31.98,31.18,31.98,220752,16.1099251707907,16.3554097448218,15.9462687881033,16.3554097448218,431639.993747948,0.0,1.0
2015-07-08,31.15,31.3283,30.9307,31.2,152739,15.9309260022263,16.022113292955,15.8187702374659,15.9564973120212,298653.063188863,0.0,1.0
2015-07-09,31.03,31.37,30.86,31.34,150001,15.8695548587186,16.0434397653239,15.7826124054159,16.028096979447,293299.407036792,0.0,1.0
2015-07-10,31.13,31.35,30.74,31.28,258300,15.9206974783084,16.033211241406,15.7212412619081,15.9974114076931,505058.21186261,0.0,1.0
2015-07-13,31.15,31.35,31.1,31.23,216677,15.9309260022263,16.033211241406,15.9053546924314,15.9718400978982,423672.079642877,0.0,1.0
2015-07-14,32.01,32.13,31.03,31.09,173104,16.3707525306987,16.4321236742065,15.8695548587186,15.9002404304725,338473.080550776,0.0,1.0
2015-07-15,28.19,30.7,27.3101,30.1,1279344,14.4171044623679,15.7007842140722,13.9671005525972,15.3939284965333,2501522.23382563,0.0,1.0
2015-07-16,28.67,29.0,27.9,28.16,462467,14.662589036399,14.8313596810454,14.2687908655575,14.401761676491,904269.284032002,0.0,1.0
2015-07-17,28.45,28.66,28.02,28.63,382773,14.5500752733014,14.65747477444,14.3301620090652,14.6421319885631,748442.303249273,0.0,1.0
2015-07-20,28.05,28.415,27.9,28.41,270008,14.3455047949422,14.532175356445,14.2687908655575,14.5296182254655,527951.055627563,0.0,1.0
2015-07-21,28.35,28.47,27.9,28.01,230766,14.4989326537116,14.5603037972194,14.2687908655575,14.3250477471063,451220.531624806,0.0,1.0
2015-07-22,28.21,28.5,28.0,28.49,197382,14.4273329862859,14.5756465830963,14.3199334851473,14.5705323211374,385944.250769902,0.0,1.0
2015-07-23,28.22,28.36,27.82,27.94,241960,14.6293463336656,14.701922821501,14.4219849398504,14.484193357995,466740.689861644,0.385,1.0
2015-07-24,27.93,28.26,27.93,28.1,221847,14.4790093231496,14.6500824730472,14.4790093231496,14.5671379155211,427942.72534194,0.0,1.0
2015-07-27,27.35,27.88,27.21,27.83,173970,14.1783353021175,14.4530891489227,14.1057588142821,14.4271689746958,335588.022050049,0.0,1.0
2015-07-28,26.56,27.44,26.36,27.38,351441,13.7687965493324,14.2249916157259,13.6651158524247,14.1938874066536,677929.470927696,0.0,1.0
2015-07-29,27.05,27.26,26.53,26.54,252561,14.022814256756,14.131678988509,13.7532444447962,13.7584284796416,487190.012283629,0.0,1.0
2015-07-30,26.7,27.02,26.59,27.02,129344,13.8413730371677,14.0072621522199,13.7843486538685,14.0072621522199,249504.495740884,0.0,1.0
2015-07-31,27.52,27.57,26.7,26.73,228779,14.266463894489,14.2923840687159,13.8413730371677,13.8569251417038,441314.549040571,0.0,1.0
2015-08-03,27.01,27.56,26.95,27.53,146502,14.0020781173745,14.2872000338705,13.9709739083022,14.2716479293343,282602.267094191,0.0,1.0
2015-08-04,26.48,27.043,26.4,27.0,128190,13.7273242705693,14.0191854323643,13.6858519918063,13.9968940825291,247278.430456952,0.0,1.0
2015-08-05,26.4,26.81,26.26,26.64,156842,13.6858519918063,13.8983974204669,13.6132755039709,13.8102688280954,302548.120678127,0.0,1.0
2015-08-06,26.58,26.66,26.27,26.4,112389,13.7791646190231,13.8206368977862,13.6184595388163,13.6858519918063,216798.311261615,0.0,1.0
2015-08-07,26.19,26.84,26.14,26.44,97132,13.5769872600533,13.913949525003,13.5510670858264,13.7065881311878,187367.56772872,0.0,1.0
2015-08-10,26.59,26.8734,26.23,26.23,144008,13.7843486538685,13.9312642013866,13.5977233994348,13.5977233994348,277791.342641741,0.0,1.0
2015-08-11,26.16,26.52,26.08,26.38,152834,13.5614351555171,13.7480604099508,13.5199628767541,13.6754839221155,294816.691165128,0.0,1.0
2015-08-12,25.56,26.19,25.35,26.02,172646,13.2503930647942,13.5769872600533,13.1415283330412,13.4888586676818,333034.026871605,0.0,1.0
2015-08-13,25.61,25.8,25.28,25.58,115399,13.2763132390212,13.3748099010834,13.1052400891236,13.260761134485,222604.599393882,0.0,1.0
2015-08-14,25.96,26.0266,25.49,25.53,90138,13.4577544586095,13.4922801306797,13.2141048208766,13.2348409602581,173876.14606856,0.0,1.0
2015-08-17,26.2,26.33,25.56,25.79,133396,13.5821712948986,13.6495637478886,13.2503930647942,13.369625866238,257320.801226583,0.0,1.0
2015-08-18,26.12,26.33,26.1,26.15,76253,13.5406990161356,13.6495637478886,13.5303309464448,13.5562511206717,147091.989684327,0.0,1.0
2015-08-19,25.69,25.99,25.53,25.95,91951,13.3177855177842,13.4733065631456,13.2348409602581,13.4525704237641,177373.421943577,0.0,1.0
2015-08-20,25.2,25.69,25.04,25.69,140782,13.0637678103605,13.3177855177842,12.9808232528344,13.3177855177842,271568.390643503,0.0,1.0
2015-08-21,25.04,25.37,24.6,24.89,138409,12.9808232528344,13.151896402732,12.7527257196377,12.9030627301537,266990.875115971,0.0,1.0
2015-08-24,23.88,24.829,23.25,23.99,219882,12.3794752107702,12.8714401175969,12.0528810155112,12.4364995940694,424152.241561241,0.0,1.0
2015-08-25,23.37,24.54,23.28,24.54,199704,12.1150894336558,12.7216215105654,12.0684331200473,12.7216215105654,385228.892081871,0.0,1.0
2015-08-26,24.2,24.2,23.51,23.86,257707,12.5453643258224,12.5453643258224,12.1876659214911,12.3691071410794,497116.643090488,0.0,1.0
2015-08-27,24.83,25.08,24.37,24.49,182967,12.8719585210814,13.001559392216,12.6334929181939,12.6957013363385,352943.229467331,0.0,1.0
2015-08-28,24.74,24.96,24.52,24.78,94806,12.825302207473,12.9393509740714,12.7112534408746,12.8460383468545,182880.715172024,0.0,1.0
2015-08-31,24.65,24.99,24.5,24.78,125103,12.7786458938646,12.9549030786075,12.7008853711838,12.8460383468545,241323.609372462,0.0,1.0
2015-09-01,24.0,24.605,23.9,24.37,179342,12.4416836289148,12.7553177370603,12.389843280461,12.6334929181939,345950.606716675,0.0,1.0
2015-09-02,24.1,24.369,24.01,24.25,117542,12.4935239773686,12.6329745147094,12.4468676637602,12.5712845000493,226738.445064132,0.0,1.0
2015-09-03,24.22,24.69,24.15,24.25,185599,12.5557323955132,12.7993820332461,12.5194441515955,12.5712845000493,358020.35583415,0.0,1.0
2015-09-04,23.38,24.14,23.006,23.91,191555,12.1202734685012,12.5142601167501,11.9263905652839,12.3950273153064,369509.476138398,0.0,1.0
2015-09-08,23.53,24.24,23.3901,23.84,223287,12.1980339911819,12.5661004652039,12.125509343695,12.3587390713887,430720.484448407,0.0,1.0
2015-09-09,23.93,24.29,23.61,23.72,185984,12.4053953849971,12.5920206394308,12.2395062699449,12.2965306532441,358763.020595255,0.0,1.0
2015-09-10,24.66,24.69,23.83,23.88,153635,12.7838299287099,12.7993820332461,12.3535550365433,12.3794752107702,296361.819668101,0.0,1.0
2015-09-11,24.57,24.82,24.385,24.51,125005,12.7371736151015,12.866774486236,12.641268970462,12.7060694060292,241134.567433273,0.0,1.0
2015-09-14,24.56,24.84,24.45,24.62,94202,12.7319895802561,12.8771425559268,12.6749651969569,12.7630937893284,181715.599546812,0.0,1.0
2015-09-15,24.97,25.0,24.58,24.63,83767,12.9445350089168,12.9600871134529,12.7423576499469,12.7682778241738,161586.491021822,0.0,1.0
2015-09-16,25.25,25.43,24.87,24.97,107260,13.0896879845874,13.1830006118043,12.8926946604629,12.9445350089168,206904.473444206,0.0,1.0
2015-09-17,24.93,25.39,24.8,25.2,119250,12.9237988695352,13.1622644724228,12.8564064165453,13.0637678103605,230033.176004303,0.0,1.0
2015-09-18,24.53,24.785,24.23,24.53,169176,12.71643747572,12.8486303642772,12.5609164303586,12.71643747572,326340.39902477,0.0,1.0
2015-09-21,24.83,25.1499,24.65,24.65,122089,12.8719585210814,13.0377957957852,12.7786458938646,12.7786458938646,235509.605242678,0.0,1.0
2015-09-22,24.7,24.74,24.31,24.48,122402,12.8045660680915,12.825302207473,12.6023887091216,12.6905173014931,236113.382048457,0.0,1.0
2015-09-23,24.25,24.95,24.16,24.79,123343,12.5712845000493,12.934166939226,12.5246281864409,12.8512223816999,237928.570464559,0.0,1.0
2015-09-24,23.87,24.2,23.7,24.06,181124,12.3742911759248,12.5453643258224,12.2861625835534,12.4727878379871,349388.083610929,0.0,1.0
2015-09-25,23.66,24.125,23.59,23.89,174123,12.2654264441718,12.5064840644821,12.2291382002542,12.3846592456156,335883.158955113,0.0,1.0
2015-09-28,23.28,23.62,23.255,23.61,144390,12.0684331200473,12.2446903047903,12.0554730329339,12.2395062699449,278528.220404707,0.0,1.0
2015-09-29,23.04,23.29,22.8708,23.27,148667,11.9440162837582,12.0736171548927,11.8563024141743,12.063249085202,286778.550750789,0.0,1.0
2015-09-30,23.15,23.43,22.95,23.23,296688,12.0010406670574,12.1461936427281,11.8973599701498,12.0425129458204,572310.967902426,0.0,1.0
2015-10-01,22.94,23.435,22.73,23.26,232441,11.8921759353044,12.1487856601508,11.7833112035514,12.0580650503566,448378.544768268,0.0,1.0
2015-10-02,23.0,23.03,22.16,22.55,254482,11.9232801443767,11.9388322489128,11.4878212173647,11.6899985763345,490895.620091628,0.0,1.0
2015-10-05,24.48,24.59,23.19,23.22,231062,12.6905173014931,12.7475416847923,12.0217768064389,12.0373289109751,445718.45462395,0.0,1.0
2015-10-06,24.48,25.11,24.29,24.29,206328,12.6905173014931,13.0171114967521,12.5920206394308,12.5920206394308,398006.583971619,0.0,1.0
2015-10-07,24.62,25.0,24.46,24.63,158093,12.7630937893284,12.9600871134529,12.6801492318023,12.7682778241738,304961.298901872,0.0,1.0
2015-10-08,24.57,24.66,24.24,24.53,177745,12.7371736151015,12.7838299287099,12.5661004652039,12.71643747572,342869.994707629,0.0,1.0
2015-10-09,24.57,24.94,24.55,24.65,127053,12.7371736151015,12.9289829043806,12.7268055454108,12.7786458938646,245085.158162471,0.0,1.0
2015-10-12,25.24,25.44,24.54,24.62,172379,13.0845039497421,13.1881846466497,12.7216215105654,12.7630937893284,332518.984037278,0.0,1.0
2015-10-13,24.84,25.75,24.77,25.15,197017,12.8771425559268,13.3488897268565,12.8408543120091,13.0378476361336,380045.670749179,0.0,1.0
2015-10-14,25.82,26.98,25.64,26.0,361697,13.3851779707742,13.9865260128384,13.2918653435573,13.478490597991,697713.288563755,0.0,1.0
2015-10-15,27.2,27.23,25.55,25.93,356129,14.1005747794368,14.1161268839729,13.2452090299489,13.4422023540734,686972.62001875,0.0,1.0
2015-10-16,27.32,27.5,26.95,27.35,205311,14.1627831975813,14.2560958247982,13.9709739083022,14.1783353021175,396044.791602678,0.0,1.0
2015-10-19,27.05,27.67,27.0,27.19,162431,14.022814256756,14.3442244171697,13.9968940825291,14.0953907445914,313329.298210104,0.0,1.0
2015-10-20,26.98,27.06,26.8198,26.94,233180,13.9865260128384,14.0279982916014,13.9034777746154,13.9657898734568,449804.075309711,0.0,1.0
2015-10-21,26.33,27.19,26.31,26.88,240132,13.6495637478886,14.0953907445914,13.6391956781978,13.9346856643846,463214.478995934,0.0,1.0
2015-10-22,27.11,27.13,26.18,26.18,306918,14.2535038073755,14.2640191181888,13.7645418545589,13.7645418545589,583754.499416103,0.385,1.0
2015-10-23,27.51,27.79,27.2,27.25,245844,14.4638100236407,14.6110243750264,14.3008227060352,14.3271109830683,467592.455165395,0.0,1.0
2015-10-26,27.51,27.8,27.44,27.59,235411,14.4638100236407,14.616282030433,14.4270064357943,14.5058712668938,447749.009383759,0.0,1.0
2015-10-27,26.79,27.415,26.56,27.35,200523,14.0852588343633,14.4138622972777,13.9643327600108,14.3796875371346,381392.43539452,0.0,1.0
2015-10-28,27.63,27.7,26.77,26.77,205020,14.5269018885203,14.5637054763667,14.0747435235501,14.0747435235501,389945.67757606,0.0,1.0
2015-10-29,27.29,27.67,27.2,27.4,109599,14.3481416046949,14.5479325101468,14.3008227060352,14.4059758141678,208456.035102227,0.0,1.0
2015-10-30,27.03,27.4,26.84,27.26,143673,14.2114425641225,14.4059758141678,14.1115471113965,14.332368638475,273264.390471101,0.0,1.0
2015-11-02,27.27,27.44,26.88,27.08,93744,14.3376262938816,14.4270064357943,14.132577733023,14.2377308411556,178300.007797728,0.0,1.0
2015-11-03,27.32,27.5,27.18,27.18,71863,14.3639145709147,14.4585523682341,14.2903073952219,14.2903073952219,136682.597930195,0.0,1.0
2015-11-04,27.49,27.5,27.04,27.35,150964,14.4532947128275,14.4585523682341,14.2167002195291,14.3796875371346,287131.788457674,0.0,1.0
2015-11-05,27.46,27.75,27.36,27.51,97072,14.4375217466076,14.5899937533999,14.3849451925413,14.4638100236407,184629.825449533,0.0,1.0
2015-11-06,27.61,27.77,27.36,27.64,97249,14.516386577707,14.6005090642131,14.3849451925413,14.5321595439269,184966.477409981,0.0,1.0
2015-11-09,27.35,27.7099,26.89,27.65,119620,14.3796875371346,14.5689105552193,14.1378353884296,14.5374171993336,227515.861631297,0.0,1.0
2015-11-10,27.36,27.48,27.02,27.25,100144,14.3849451925413,14.4480370574208,14.2061849087158,14.3271109830683,190472.7340512,0.0,1.0
2015-11-11,27.52,27.72,27.19,27.43,112984,14.4690676790474,14.57422078718,14.2955650506285,14.4217487803877,214894.266097227,0.0,1.0
2015-11-12,27.27,27.61,27.05,27.11,126533,14.3376262938816,14.516386577707,14.2219578749357,14.2535038073755,240664.307973523,0.0,1.0
2015-11-13,27.27,27.34,27.01,27.1,148487,14.3376262938816,14.374429881728,14.2009272533092,14.2482461519689,282420.562999885,0.0,1.0
2015-11-16,27.4,27.41,26.71,27.17,144079,14.4059758141678,14.4112334695744,14.0431975911103,14.2850497398153,274036.597792807,0.0,1.0
2015-11-17,27.51,27.68,27.1,27.47,182568,14.4638100236407,14.5531901655534,14.2482461519689,14.4427794020142,347242.2322881,0.0,1.0
2015-11-18,28.09,28.23,27.455,27.51,277129,14.7687540372253,14.8423612129181,14.4348929189043,14.4638100236407,527096.164671623,0.0,1.0
2015-11-19,27.87,28.49,27.77,28.09,196029,14.6530856182794,14.9790602534905,14.6005090642131,14.7687540372253,372844.899178411,0.0,1.0
2015-11-20,28.72,28.79,28.06,28.06,267428,15.099986327843,15.1367899156894,14.7529810710054,14.7529810710054,508644.974455228,0.0,1.0
2015-11-23,28.58,28.85,28.51,28.7,86059,15.0263791521502,15.1683358481292,14.9895755643038,15.0894710170298,163683.226351176,0.0,1.0
2015-11-24,28.17,28.55,28.02,28.41,176101,14.8108152804783,15.0106061859303,14.7319504493789,14.9369990102375,334942.072806663,0.0,1.0
2015-11-25,27.99,28.15,27.7342,28.12,80621,14.716177483159,14.8002999696651,14.5816866578574,14.7845270034452,153340.21301268,0.0,1.0
2015-11-27,27.8,28.1,27.52,27.95,39744,14.616282030433,14.7740116926319,14.4690676790474,14.6951468615325,75592.6300340599,0.0,1.0
2015-11-30,27.76,27.85,27.4,27.79,133500,14.5952514088065,14.6425703074662,14.4059758141678,14.6110243750264,253915.461693513,0.0,1.0
2015-12-01,28.3,28.3599,27.79,27.94,184475,14.8791648007645,14.9106581566503,14.6110243750264,14.6898892061258,350869.32431394,0.0,1.0
2015-12-02,28.13,28.49,27.926,28.3,123297,14.7897846588518,14.9790602534905,14.6825284885566,14.8791648007645,234509.473261612,0.0,1.0
2015-12-03,28.12,28.55,27.93,28.3,146633,14.7845270034452,15.0106061859303,14.6846315507192,14.8791648007645,278894.276363333,0.0,1.0
2015-12-04,27.79,28.1658,27.71,28.09,112161,14.6110243750264,14.8086070652076,14.5689631317733,14.7687540372253,213328.92958057,0.0,1.0
2015-12-07,26.77,27.67,26.62,27.67,173434,14.0747435235501,14.5479325101468,13.9958786924506,14.5479325101468,329869.469538222,0.0,1.0
2015-12-08,26.21,26.668,26.15,26.5,73146,13.7803148207788,14.0211154384024,13.748768888339,13.932786827571,139122.84914632,0.0,1.0
2015-12-09,26.13,26.37,25.87,26.1,182500,13.7382535775257,13.8644373072848,13.6015545369533,13.7224806113058,347112.897071657,0.0,1.0
2015-12-10,26.64,26.66,25.81,26.03,122261,14.0063940032639,14.0169093140771,13.5700086045135,13.6856770234594,232539.01319933,0.0,1.0
2015-12-11,26.05,26.56,25.93,25.93,134158,13.6961923342727,13.9643327600108,13.6331004693931,13.6331004693931,255166.970111448,0.0,1.0
2015-12-14,25.72,26.12,25.13,26.12,127930,13.5226897058539,13.7329959221191,13.2124880368626,13.7329959221191,243321.385876038,0.0,1.0
2015-12-15,25.92,26.16,25.555,25.86,237140,13.6278428139865,13.7540265437456,13.4359383916444,13.5962968815467,451037.547460671,0.0,1.0
2015-12-16,26.13,26.29,25.71,25.87,191816,13.7382535775257,13.8223760640318,13.5174320504472,13.6015545369533,364831.821724367,0.0,1.0
2015-12-17,26.15,26.455,25.9,26.14,102721,13.748768888339,13.9091273782412,13.6173275031732,13.7435112329323,195374.158356699,0.0,1.0
2015-12-18,25.64,26.185,25.55,25.98,187680,13.4806284626008,13.7671706822622,13.4333095639411,13.6593887464262,356965.197383061,0.0,1.0
2015-12-21,25.29,25.8625,25.0,25.72,152202,13.2966105233687,13.5976112953983,13.1441385165765,13.5226897058539,289486.450192331,0.0,1.0
2015-12-22,25.91,25.93,25.01,25.3,100757,13.6225851585798,13.6331004693931,13.1493961719831,13.3018681787754,191638.652987666,0.0,1.0
2015-12-23,26.29,26.55,26.12,26.12,101385,13.8223760640318,13.9590751046042,13.7329959221191,13.7329959221191,192833.101751287,0.0,1.0
2015-12-24,26.32,26.52,26.13,26.26,37380,13.8381490302517,13.9433021383843,13.7382535775257,13.8066030978119,71096.3292741836,0.0,1.0
2015-12-28,26.05,26.4,25.83,26.13,76801,13.6961923342727,13.8802102735047,13.5805239153268,13.7382535775257,146074.617030138,0.0,1.0
2015-12-29,26.47,26.53,26.1383,26.22,83742,13.9170138613511,13.9485597937909,13.7426174315132,13.7855724761854,159276.319049725,0.0,1.0
2015-12-30,26.08,26.41,26.0,26.41,98941,13.7119653004926,13.8854679289114,13.6699040572395,13.8854679289114,188184.641913242,0.0,1.0
2015-12-31,25.93,26.18,25.625,25.98,258243,13.6331004693931,13.7645418545589,13.4727419794909,13.6593887464262,491175.210293018,0.0,1.0
2016-01-04,25.18,25.6,25.01,25.28,127022,13.2387763138958,13.4595978409743,13.1493961719831,13.2913528679621,241594.380338827,0.0,1.0
2016-01-05,25.1,25.25,24.985,25.14,74873,13.1967150706428,13.2755799017422,13.1362520334665,13.2177456922693,142407.58324628,0.0,1.0
2016-01-06,24.94,25.12,24.67,24.78,166393,13.1125925841367,13.207230381456,12.9706358881576,13.0284700976306,316477.568670926,0.0,1.0
2016-01-07,24.23,24.75,24.21,24.47,123269,12.7392990502659,13.0126971314107,12.7287837394526,12.865482780025,234456.217584252,0.0,1.0
2016-01-08,24.02,24.59,23.99,24.37,188309,12.6288882867267,12.9285746449046,12.6131153205068,12.8129062259587,358161.548135158,0.0,1.0
2016-01-11,24.14,24.248,23.67,24.22,215568,12.6919801516062,12.7487628299978,12.4448703474946,12.7340413948593,410007.852032564,0.0,1.0
2016-01-12,23.43,24.26,22.9801,24.26,215058,12.3186866177354,12.7550720164858,12.0821447009911,12.7550720164858,409037.837909242,0.0,1.0
2016-01-13,22.87,23.81,22.58,23.5,186533,12.0242579149641,12.5184775231874,11.8717859081718,12.3554902055819,354783.616599822,0.0,1.0
2016-01-14,22.96,23.22,22.55,22.79,194112,12.0715768136238,12.2082758541962,11.856012941952,11.9821966717111,369198.7872678,0.0,1.0
2016-01-15,22.78,22.83,22.24,22.4,229599,11.9769390163045,12.0032272933376,11.6930256243464,11.7771481108525,436694.652354822,0.0,1.0
2016-01-19,22.1,22.93,21.8,22.63,263305,11.6194184486536,12.0558038474039,11.4616887864547,11.898074185205,500803.075964123,0.0,1.0
2016-01-20,22.43,22.57,21.08,21.69,311251,11.7929210770724,11.8665282527652,11.0831375971773,11.4038545769817,591995.815487398,0.0,1.0
2016-01-21,22.37,23.04,22.05,22.13,327218,11.7613751446326,12.1136380568769,11.5931301716204,11.6351914148735,622364.865501334,0.0,1.0
2016-01-22,22.36,22.89,22.17,22.65,208721,11.756117489226,12.0347732257774,11.6562220365,11.9085894960183,396984.936929825,0.0,1.0
2016-01-25,21.28,22.2899,21.17,22.22,295784,11.1882907053099,11.7192613248255,11.1304564958369,11.6825103135331,562577.759712015,0.0,1.0
2016-01-26,22.0,22.03,21.4,21.43,222777,11.5668418945873,11.5826148608072,11.2513825701894,11.2671555364093,423719.286964013,0.0,1.0
2016-01-27,21.92,22.46,21.81,21.98,228654,11.5247806513342,11.8086940432923,11.4669464418613,11.556326583774,434897.273243961,0.0,1.0
2016-01-28,22.54,22.6,22.19,22.19,160589,11.8507552865453,11.8823012189851,11.6667373473133,11.6667373473133,305438.42754981,0.0,1.0
2016-01-29,23.32,23.32,22.55,22.6,198230,12.2608524082625,12.2608524082625,11.856012941952,11.8823012189851,377031.175816518,0.0,1.0
2016-02-01,23.32,23.48,22.73,23.07,162517,12.2608524082625,12.3449748947686,11.9506507392713,12.1294110230967,309105.461333668,0.0,1.0
2016-02-02,22.28,22.93,22.14,22.93,119057,11.7140562459729,12.0558038474039,11.6404490702801,12.0558038474039,226445.042118687,0.0,1.0
2016-02-03,22.38,22.63,21.72,22.46,146730,11.7666328000392,11.898074185205,11.4196275432016,11.8086940432923,279078.769245613,0.0,1.0
2016-02-04,22.65,23.21,22.3,22.3,223415,11.9085894960183,12.2030181987896,11.7245715567862,11.7245715567862,424932.755612405,0.0,1.0
2016-02-05,22.19,22.8,22.18,22.49,147640,11.6667373473133,11.9874543271177,11.6614796919066,11.8244670095122,280809.578759777,0.0,1.0
2016-02-08,21.7,21.77,21.37,21.77,112807,11.6115319655436,11.6489885202712,11.4349510646851,11.6489885202712,210817.307075759,0.385,1.0
2016-02-09,21.11,21.55,21.11,21.26,170368,11.2958267185542,11.5312679196989,11.2958267185542,11.376090764399,318389.133403803,0.0,1.0
2016-02-10,20.87,21.55,20.85,21.26,113099,11.1674042452026,11.5312679196989,11.1567023724233,11.376090764399,211363.005956733,0.0,1.0
2016-02-11,20.38,20.6,19.96,20.39,142902,10.9052083621096,11.022928962682,10.6804690337443,10.9105592984993,267059.799620061,0.0,1.0
2016-02-12,20.94,21.1388,20.52,20.74,138893,11.2048607999301,11.3112374153564,10.9801214715648,11.0978420721371,259567.652997362,0.0,1.0
2016-02-16,21.25,21.4599,20.922,21.18,113236,11.3707398280093,11.4830559828281,11.1952291144288,11.3332832732818,211619.035911164,0.0,1.0
2016-02-17,21.04,21.5,20.99,21.39,233791,11.2583701638266,11.5045132377506,11.2316154818784,11.4456529374644,436916.051650597,0.0,1.0
2016-02-18,20.56,21.39,20.0,20.3,337835,11.0015252171234,11.4456529374644,10.7018727793029,10.8624008709924,631356.785801756,0.0,1.0
2016-02-19,20.5,20.81,19.63,20.5,300788,10.9694195987855,11.1352986268647,10.5038881328858,10.9694195987855,562122.174693974,0.0,1.0
2016-02-22,21.35,21.4999,20.56,20.65,421199,11.4242491919058,11.5044597283867,11.0015252171234,11.0496836446302,787150.078656491,0.0,1.0
2016-02-23,21.1,21.36,20.89,21.33,247217,11.2904757821646,11.4296001282955,11.1781061179819,11.4135473191265,462006.987184728,0.0,1.0
2016-02-24,21.35,21.42,20.38,20.79,206048,11.4242491919058,11.4617057466334,10.9052083621096,11.1245967540854,385069.05146264,0.0,1.0
2016-02-25,21.4,21.68,21.255,21.37,209981,11.4510038738541,11.6008300927643,11.3734152962041,11.4349510646851,392419.166869741,0.0,1.0
2016-02-26,21.72,22.14,21.59,21.59,201290,11.6222338383229,11.8469731666883,11.5526716652575,11.5526716652575,376177.149833606,0.0,1.0
2016-02-29,21.37,21.69,21.35,21.69,193556,11.4349510646851,11.606181029154,11.4242491919058,11.606181029154,361723.604814911,0.0,1.0
2016-03-01,22.31,22.43,21.55,21.55,296070,11.9379390853124,12.0021503219882,11.5312679196989,11.5312679196989,553305.026336306,0.0,1.0
2016-03-02,22.69,22.77,22.24,22.3,248370,12.1412746681191,12.1840821592363,11.9004825305848,11.9325881489227,464161.750231868,0.0,1.0
2016-03-03,22.81,22.87,22.55,22.77,96050,12.2054859047949,12.2375915231329,12.066361558664,12.1840821592363,179501.292868587,0.0,1.0
2016-03-04,23.11,23.41,22.89,22.92,180080,12.3660139964845,12.526542088174,12.2482933959122,12.2643462050811,336539.227691567,0.0,1.0
2016-03-07,23.05,23.2715,22.9,22.95,144702,12.3339083781466,12.4524316191774,12.2536443323018,12.2803990142501,270423.696831548,0.0,1.0
2016-03-08,22.83,23.05,22.66,22.93,235884,12.2161877775743,12.3339083781466,12.1252218589502,12.2696971414708,440827.516574841,0.0,1.0
2016-03-09,23.29,23.68,22.98,22.98,349975,12.4623308514982,12.6710173706946,12.296451823419,12.296451823419,654044.403661464,0.0,1.0
2016-03-10,22.58,23.445,22.51,23.36,252788,12.082414367833,12.5452703655378,12.0449578131054,12.4997874062258,472418.249054285,0.0,1.0
2016-03-11,22.42,22.965,22.14,22.8,300068,11.9967993855985,12.2884254188345,11.8469731666883,12.2001349684053,560776.615809382,0.0,1.0
2016-03-14,23.77,24.13,22.36,22.58,732377,12.7191757982015,12.9118095082289,11.9646937672606,12.082414367833,1368689.41558789,0.0,1.0
2016-03-15,23.41,23.62,23.23,23.51,216303,12.526542088174,12.6389117523567,12.4302252331603,12.5800514520706,404233.921409203,0.0,1.0
2016-03-16,23.66,23.94,23.21,23.29,221093,12.6603154979153,12.8101417168256,12.419523360381,12.4623308514982,413185.62565533,0.0,1.0
2016-03-17,24.63,24.84,23.25,23.69,297628,13.1793563277115,13.2917259918942,12.4409271059396,12.6763683070843,556216.66625603,0.0,1.0
2016-03-18,24.47,25.07,24.24,24.77,1117149,13.0937413454771,13.4147975288562,12.9706698085151,13.2542694371666,2087763.55884277,0.0,1.0
2016-03-21,24.21,24.48,23.83,24.35,201553,12.9546169993462,13.0990922818667,12.7512814165394,13.0295301088013,376668.652592837,0.0,1.0
2016-03-22,23.91,24.225,23.792,24.03,160038,12.7940889076566,12.9626434039306,12.7309478582587,12.8583001443324,299084.101073429,0.0,1.0
2016-03-23,23.11,23.935,22.96,23.79,233792,12.3660139964845,12.8074662486307,12.2857499506397,12.7298776709808,436917.920482379,0.0,1.0
2016-03-24,23.55,23.59,22.645,22.89,175902,12.6014551976292,12.6228589431878,12.1171954543657,12.2482933959122,328731.248497345,0.0,1.0
2016-03-28,23.62,23.835,23.29,23.6,132204,12.6389117523567,12.7539568847342,12.4623308514982,12.6282098795774,247067.037193114,0.0,1.0
2016-03-29,23.81,23.85,23.04,23.44,117134,12.7405795437601,12.7619832893187,12.3285574417569,12.542594897343,218903.74220582,0.0,1.0
2016-03-30,24.42,24.45,23.88,23.99,172364,13.0669866635288,13.0830394726978,12.7780360984877,12.8368963987738,322119.321644988,0.0,1.0
2016-03-31,24.22,24.5,24.0,24.36,149055,12.9599679357358,13.109794154646,12.8422473351635,13.0348810451909,278558.721587997,0.0,1.0
2016-04-01,24.06,24.23,23.68,24.0,104216,12.8743529535014,12.9653188721255,12.6710173706946,12.8422473351635,194762.173218038,0.0,1.0
2016-04-04,23.71,24.12,23.66,23.89,109768,12.6870701798636,12.9064585718393,12.6603154979153,12.7833870348773,205137.927283695,0.0,1.0
2016-04-05,23.22,23.485,23.19,23.43,84373,12.4248742967707,12.5666741110964,12.4088214876017,12.5372439609533,157678.944124947,0.0,1.0
2016-04-06,22.8,23.22,22.57,23.15,118775,12.2001349684053,12.4248742967707,12.0770634314433,12.3874177420431,221970.495163627,0.0,1.0
2016-04-07,22.12,22.7,21.95,22.68,194146,11.836271293909,12.1466256045088,11.7453053752849,12.1359237317295,362826.215567564,0.0,1.0
2016-04-08,22.16,22.74,22.02,22.2,221353,11.8576750394676,12.1680293500674,11.7827619300125,11.8790787850262,413671.521919211,0.0,1.0
2016-04-11,22.76,23.25,22.56,22.71,251037,12.1787312228467,12.4409271059396,12.0717124950537,12.1519765408984,469145.924600221,0.0,1.0
2016-04-12,23.51,23.5799,22.87,22.87,124988,12.5800514520706,12.6174544974342,12.2375915231329,12.2375915231329,233581.547038613,0.0,1.0
2016-04-13,24.14,24.15,23.54,23.63,270702,12.9171604446186,12.9225113810082,12.5961042612395,12.6442626887464,505896.501635732,0.0,1.0
2016-04-14,25.58,25.65,24.08,24.2,261439,13.6876952847284,13.725151839456,12.8850548262807,12.9492660629565,488585.512819056,0.0,1.0
2016-04-15,25.18,25.7899,25.03,25.58,145100,13.4736578291423,13.8000114395472,13.3933937832976,13.6876952847284,271167.491881644,0.0,1.0
2016-04-18,24.91,25.23,24.72,24.87,228810,13.3291825466218,13.5004125110906,13.2275147552184,13.3077788010631,427607.400533692,0.0,1.0
2016-04-19,25.8,25.96,24.97,25.0,283848,13.8054158853007,13.8910308675352,13.3612881649597,13.3773409741286,530464.164270303,0.0,1.0
2016-04-20,25.95,26.17,25.59,25.59,170143,13.8856799311455,14.0034005317178,13.6930462211181,13.6930462211181,317968.646252367,0.0,1.0
2016-04-21,25.54,25.88,25.535,25.83,176986,13.8723025901714,14.0569769394532,13.8695867909172,14.0298189469118,325845.144352791,0.385,1.0
2016-04-22,25.77,26.0,25.43,25.43,131064,13.997229355862,14.1221561215527,13.8125550065802,13.8125550065802,241299.13100163,0.0,1.0
2016-04-25,25.26,25.77,25.12,25.77,107971,13.7202178319393,13.997229355862,13.6441754528232,13.997229355862,198783.101945438,0.0,1.0
2016-04-26,25.87,25.93,25.18,25.3,142151,14.0515453409449,14.0841349319947,13.676765043873,13.7419442259724,261711.169894194,0.0,1.0
2016-04-27,25.94,26.39,25.52,25.84,272842,14.089566530503,14.333988463376,13.8614393931548,14.0352505454201,502323.578562735,0.0,1.0
2016-04-28,25.83,26.26,25.5005,25.6,133954,14.0298189469118,14.2633776827682,13.8508477760636,13.9048921812211,246619.848274066,0.0,1.0
2016-04-29,25.86,26.06,25.43,25.76,180392,14.0461137424366,14.1547457126024,13.8125550065802,13.9917977573537,332115.858203977,0.0,1.0
2016-05-02,25.69,25.97,25.5848,25.9,94552,13.9537765677957,14.1058613260278,13.8966361514885,14.0678401364698,174077.667662104,0.0,1.0
2016-05-03,25.28,25.33,24.95,25.28,162214,13.7310810289558,13.7582390214973,13.5518382781823,13.7310810289558,298648.730668211,0.0,1.0
2016-05-04,25.21,25.62,24.97,24.97,124732,13.6930598393978,13.9157553782377,13.5627014751989,13.5627014751989,229641.421046933,0.0,1.0
2016-05-05,25.37,25.92,25.17,25.43,218714,13.7799654155305,14.0787033334864,13.6713334453647,13.8125550065802,402669.673883676,0.0,1.0
2016-05-06,25.64,25.74,25.2,25.2,110553,13.9266185752543,13.9809345603372,13.6876282408895,13.6876282408895,203536.766996452,0.0,1.0
2016-05-09,25.55,25.81,25.375,25.56,106890,13.8777341886797,14.0189557498952,13.7826812147846,13.883165787188,196792.895934536,0.0,1.0
2016-05-10,25.98,26.23,25.59,25.8,101588,14.1112929245361,14.2470828872433,13.8994605827128,14.0135241513869,187031.496980052,0.0,1.0
2016-05-11,25.9,26.04,25.65,25.93,204232,14.0678401364698,14.1438825155858,13.9320501737626,14.0841349319947,376007.17300498,0.0,1.0
2016-05-12,25.95,26.3599,25.73,25.86,159948,14.0949981290112,14.317639351866,13.9755029618289,14.0461137424366,294476.846467746,0.0,1.0
2016-05-13,25.7,26.06,25.54,25.81,123414,13.959208166304,14.1547457126024,13.8723025901714,14.0189557498952,227214.879398119,0.0,1.0
2016-05-16,25.79,26.0,25.54,25.66,114996,14.0080925528786,14.1221561215527,13.8723025901714,13.9374817722708,211716.679398335,0.0,1.0
2016-05-17,25.2,25.8,25.06,25.78,140052,13.6876282408895,14.0135241513869,13.6115858617735,14.0026609543703,257846.745826773,0.0,1.0
2016-05-18,25.62,25.89,25.1,25.16,206796,13.9157553782377,14.0624085379615,13.6333122558066,13.6659018468564,380727.698640457,0.0,1.0
2016-05-19,25.49,25.5333,25.015,25.5,212908,13.8451445976299,13.8686634191708,13.5871436684862,13.8505761961382,391980.371294138,0.0,1.0
2016-05-20,25.79,25.84,25.52,25.65,184299,14.0080925528786,14.0352505454201,13.8614393931548,13.9320501737626,339308.952454292,0.0,1.0
2016-05-23,25.51,25.84,25.32,25.74,168391,13.8560077946465,14.0352505454201,13.752807422989,13.9809345603372,310021.073433554,0.0,1.0
2016-05-24,25.84,25.93,25.55,25.93,112779,14.0352505454201,14.0841349319947,13.8777341886797,14.0841349319947,207635.008051278,0.0,1.0
2016-05-25,26.17,26.54,25.89,26.0,134417,14.2144932961936,14.4154624410003,14.0624085379615,14.1221561215527,247472.267684841,0.0,1.0
2016-05-26,26.33,26.47,25.96,26.47,152867,14.3013988723262,14.3774412514423,14.1004297275195,14.3774412514423,281440.168610954,0.0,1.0
2016-05-27,26.44,26.5,26.2,26.28,68565,14.3611464559174,14.3937360469672,14.2307880917185,14.2742408797848,126233.557018912,0.0,1.0
2016-05-31,26.68,26.78,26.12,26.51,196443,14.4915048201164,14.5458208051993,14.1873353036522,14.3991676454755,361667.011470373,0.0,1.0
2016-06-01,26.84,26.87,26.03,26.52,127231,14.578410396249,14.5947051917739,14.1384509170776,14.4045992439837,234242.276570746,0.0,1.0
2016-06-02,27.18,27.22,26.79,26.84,232995,14.7630847455309,14.784811139564,14.5512524037076,14.578410396249,428962.117955536,0.0,1.0
2016-06-03,27.3,27.36,26.84,27.08,145168,14.8282639276303,14.8608535186801,14.578410396249,14.708768760448,267265.704154036,0.0,1.0
2016-06-06,27.52,27.64,27.13,27.3,121386,14.9477590948127,15.0129382769122,14.7359267529894,14.8282639276303,223481.171914208,0.0,1.0
2016-06-07,27.32,27.64,27.28,27.56,132362,14.8391271246469,15.0129382769122,14.8174007306137,14.9694854888458,243688.851077623,0.0,1.0
2016-06-08,27.57,27.76,27.26,27.37,177123,14.9749170873541,15.0781174590116,14.8065375335972,14.8662851171884,326097.372126607,0.0,1.0
2016-06-09,27.24,27.34,26.97,27.31,123887,14.7956743365806,14.8499903216635,14.6490211768568,14.8336955261386,228085.709595303,0.0,1.0
2016-06-10,26.89,27.12,26.77,26.81,167150,14.6055683887905,14.7304951544811,14.540389206691,14.5621156007241,307736.294840095,0.0,1.0
2016-06-13,26.62,26.9,26.12,26.71,321570,14.4589152290666,14.6109999872987,14.1873353036522,14.5077996156412,592035.658580496,0.0,1.0
2016-06-14,26.3,26.83,26.09,26.47,186424,14.2851040768014,14.5729787977407,14.1710405081273,14.3774412514423,343221.244566377,0.0,1.0
2016-06-15,26.36,26.7044,26.2,26.5,118768,14.3176936678511,14.5047579204766,14.2307880917185,14.3937360469672,218661.228032118,0.0,1.0
2016-06-16,26.43,26.53,25.84,26.05,135631,14.3557148574091,14.410030842492,14.0352505454201,14.1493141140941,249707.337154993,0.0,1.0
2016-06-17,26.57,26.85,26.33,26.5,392819,14.4317572365252,14.5838419947573,14.3013988723262,14.3937360469672,723210.670671801,0.0,1.0
2016-06-20,26.89,27.36,26.87,27.02,128361,14.6055683887905,14.8608535186801,14.5947051917739,14.6761791693982,236322.695435055,0.0,1.0
2016-06-21,27.17,27.29,26.66,27.0,138246,14.7576531470226,14.822832329122,14.4806416230998,14.6653159723816,254521.757801159,0.0,1.0
2016-06-22,26.76,27.29,26.76,26.97,308498,14.5349576081827,14.822832329122,14.5349576081827,14.6490211768568,567969.07858558,0.0,1.0
2016-06-23,27.07,27.4,26.95,27.16,283263,14.7033371619397,14.8825799127132,14.6381579798402,14.7522215485143,521509.459080406,0.0,1.0
2016-06-24,25.7,26.4999,25.38,25.81,341091,13.959208166304,14.3936817309821,13.7853970140387,14.0189557498952,627975.354731098,0.0,1.0
2016-06-27,24.61,25.463,24.54,25.3,203053,13.3671639289004,13.8304792816575,13.3291427393424,13.7419442259724,373836.541287264,0.0,1.0
2016-06-28,25.22,25.4695,24.75,24.93,161627,13.6984914379061,13.8340098206879,13.4432063080165,13.5409750811657,297568.017505954,0.0,1.0
2016-06-29,26.05,26.12,25.38,25.49,106161,14.1493141140941,14.1873353036522,13.7853970140387,13.8451445976299,195450.749605262,0.0,1.0
2016-06-30,26.5,26.52,25.95,26.01,147934,14.3937360469672,14.4045992439837,14.0949981290112,14.127587720061,272358.12767499,0.0,1.0
2016-07-01,26.47,26.66,26.22,26.66,82193,14.3774412514423,14.4806416230998,14.2416512887351,14.4806416230998,151323.776738211,0.0,1.0
2016-07-05,26.08,26.22,25.851,26.17,85582,14.165608909619,14.2416512887351,14.0412253037792,14.2144932961936,157563.192252498,0.0,1.0
2016-07-06,26.21,26.43,25.93,26.0,94237,14.2362196902268,14.3557148574091,14.0841349319947,14.1221561215527,173497.727890195,0.0,1.0
2016-07-07,26.29,26.48,26.1,26.27,110149,14.2796724782931,14.3828728499506,14.1764721066356,14.2688092812765,202792.971225496,0.0,1.0
2016-07-08,26.65,27.01,26.51,26.61,221422,14.4752100245915,14.6707475708899,14.3991676454755,14.4534836305583,407655.314843456,0.0,1.0
2016-07-11,26.97,27.1599,26.8,26.8,80775,14.6490211768568,14.7521672325292,14.5566840022158,14.5566840022158,148713.127225299,0.0,1.0
2016-07-12,27.63,27.81,27.27,27.36,145633,15.0075066784039,15.1052754515531,14.8119691321055,14.8608535186801,268121.805722091,0.0,1.0
2016-07-13,27.67,27.77,27.49,27.61,102887,15.029233072437,15.0835490575199,14.9314642992878,14.9966434813873,189423.058134687,0.0,1.0
2016-07-14,27.86,28.11,27.76,27.96,197318,15.1324334440945,15.2682234068018,15.0781174590116,15.1867494291774,363277.955281233,0.0,1.0
2016-07-15,28.1,28.22,27.67,28.05,190070,15.2627918082935,15.327970990393,15.029233072437,15.235633815752,349933.817291396,0.0,1.0
2016-07-18,28.04,28.23,27.681,28.0,131069,15.2302022172437,15.3334025889012,15.0352078307962,15.2084758232106,241308.336394835,0.0,1.0
2016-07-19,28.15,28.32,27.86,27.86,184321,15.2899498008349,15.3822869754759,15.1324334440945,15.1324334440945,339349.456184393,0.0,1.0
2016-07-20,28.39,28.54,28.05,28.18,103807,15.4203081650339,15.5017821426582,15.235633815752,15.3062445963598,191116.85048439,0.0,1.0
2016-07-21,28.72,28.95,28.41,28.49,277858,15.5995509158074,15.7244776814981,15.4311713620505,15.4746241501168,511558.429025902,0.0,1.0
2016-07-22,29.08,29.25,28.7507,28.82,119331,15.7950884621059,15.8874256367468,15.6162259232279,15.6538669008903,219697.75530699,0.0,1.0
2016-07-25,28.49,28.98,28.39,28.87,208837,15.4746241501168,15.740772477023,15.4203081650339,15.6810248934318,384485.3401467,0.0,1.0
2016-07-26,27.23,27.82,26.825,27.47,257838,14.7902427380723,15.1107070500614,14.5702629984866,14.9206011022712,474700.034633446,0.0,1.0
2016-07-27,27.46,27.89,27.22,27.25,162071,14.915169503763,15.1487282396194,14.784811139564,14.8011059350889,298385.456422549,0.0,1.0
2016-07-28,27.56,27.68,27.144,27.34,71135,14.9694854888458,15.0346646709453,14.743530990901,14.8499903216635,130965.129126236,0.0,1.0
2016-07-29,27.32,27.73,27.29,27.46,148552,14.8391271246469,15.0618226634868,14.822832329122,14.915169503763,273495.914275118,0.0,1.0
2016-08-01,26.84,27.25,26.75,26.93,141632,14.7875269388182,15.0134168808791,14.7379413417804,14.8371125358559,257068.196442035,0.385,1.0
2016-08-02,26.64,27.02,26.6,26.69,82517,14.6773367231787,14.8866981328937,14.6552986800508,14.7048842770885,149771.918534,0.0,1.0
2016-08-03,26.98,27.12,26.54,26.54,93936,14.8646600897658,14.9417932407134,14.6222416153589,14.6222416153589,170497.896668684,0.0,1.0
2016-08-04,26.9,27.1,26.61,26.95,147294,14.82058400351,14.9307742191495,14.6608081908328,14.8481315574199,267344.970958069,0.0,1.0
2016-08-05,27.71,27.84,27.13,27.14,133952,15.2668543768499,15.3384780170156,14.9473027514954,14.9528122622774,243128.664777759,0.0,1.0
2016-08-08,27.9,28.17,27.69,27.79,111699,15.3715350817074,15.5202918728207,15.2558353552859,15.3109304631057,202738.50877188,0.0,1.0
2016-08-09,27.93,28.02,27.84,27.91,58366,15.3880636140533,15.4376492110911,15.3384780170156,15.3770445924894,105936.810562132,0.0,1.0
2016-08-10,27.74,28.02,27.651,28.02,93995,15.2833829091958,15.4376492110911,15.2343482632362,15.4376492110911,170604.984216626,0.0,1.0
2016-08-11,27.88,28.16,27.7,27.78,90480,15.3605160601434,15.5147823620387,15.2613448660679,15.3054209523237,164225.10741976,0.0,1.0
2016-08-12,27.88,27.96,27.5,27.72,119525,15.3605160601434,15.4045921463992,15.1511546504284,15.2723638876319,216943.036741234,0.0,1.0
2016-08-15,27.95,28.1,27.84,28.01,99340,15.3990826356173,15.4817252973469,15.3384780170156,15.4321397003091,180306.39004287,0.0,1.0
2016-08-16,27.8,28.0,27.66,27.93,92262,15.3164399738877,15.4266301895271,15.23930682294,15.3880636140533,167459.514376236,0.0,1.0
2016-08-17,27.89,28.07,27.7441,27.8,111805,15.3660255709254,15.465196765001,15.2856418086164,15.3164399738877,202930.903349539,0.0,1.0
2016-08-18,28.03,28.05,27.8,27.96,116560,15.4431587218731,15.454177743437,15.3164399738877,15.4045921463992,211561.433696365,0.0,1.0
2016-08-19,28.01,28.19,27.9,28.02,125881,15.4321397003091,15.5313108943846,15.3715350817074,15.4376492110911,228479.45122797,0.0,1.0
2016-08-22,27.75,28.07,27.67,27.85,112759,15.2888924199778,15.465196765001,15.244816333722,15.3439875277975,204662.45454846,0.0,1.0
2016-08-23,28.26,28.29,27.86,27.86,128177,15.5698774698585,15.5864060022044,15.3494970385795,15.3494970385795,232646.790381769,0.0,1.0
2016-08-24,28.29,28.4,28.06,28.31,95333,15.5864060022044,15.6470106208061,15.459687254219,15.5974250237683,173033.511998761,0.0,1.0
2016-08-25,28.67,28.75,28.2,28.29,121702,15.7957674119194,15.8398434981752,15.5368204051666,15.5864060022044,220894.385755963,0.0,1.0
2016-08-26,28.64,28.89,28.29,28.55,122768,15.7792388795735,15.9169766491228,15.5864060022044,15.7296532825357,222829.221791656,0.0,1.0
2016-08-29,28.62,28.9,28.51,28.69,91005,15.7682198580095,15.9224861599048,15.7076152394078,15.8067864334833,165178.005092122,0.0,1.0
2016-08-30,28.84,28.86,28.5,28.73,63624,15.8894290952129,15.9004481167769,15.7021057286258,15.8288244766112,115480.307631242,0.0,1.0
2016-08-31,28.89,28.99,28.58,28.9,117834,15.9169766491228,15.9720717569426,15.7461818148816,15.9224861599048,213873.798714633,0.0,1.0
2016-09-01,28.73,28.98,28.52,28.94,95017,15.8288244766112,15.9665622461606,15.7131247501898,15.9445242030327,172459.958352159,0.0,1.0
2016-09-02,28.88,28.96,28.62,28.79,101370,15.9114671383408,15.9555432245966,15.7682198580095,15.8618815413031,183990.92770934,0.0,1.0
2016-09-06,28.96,28.98,28.67,28.91,106794,15.9555432245966,15.9665622461606,15.7957674119194,15.9279956706868,193835.721947235,0.0,1.0
2016-09-07,29.15,29.34,28.82,28.85,130938,16.0602239294541,16.1649046343116,15.878410073649,15.8949386059949,237658.124616805,0.0,1.0
2016-09-08,29.26,29.35,29.04,29.13,137941,16.1208285480559,16.1704141450936,15.9996193108524,16.0492049078902,250368.872044529,0.0,1.0
2016-09-09,28.67,29.11,28.65,28.87,86982,15.7957674119194,16.0381858863262,15.7847483903554,15.9059576275589,157876.086357046,0.0,1.0
2016-09-12,29.06,29.09,28.321,28.68,144944,16.0106383324164,16.0271668647623,15.6034854856285,15.8012769227014,263079.619472255,0.0,1.0
2016-09-13,28.26,28.76,28.07,28.76,244291,15.5698774698585,15.8453530089572,15.465196765001,15.8453530089572,443398.714817422,0.0,1.0
2016-09-14,28.29,28.65,28.179,28.38,103668,15.5864060022044,15.7847483903554,15.5252504325245,15.6359915992421,188161.896949509,0.0,1.0
2016-09-15,28.49,28.65,28.07,28.31,82831,15.6965962178439,15.7847483903554,15.465196765001,15.5974250237683,150341.842094232,0.0,1.0
2016-09-16,28.41,28.59,28.13,28.4,229283,15.6525201315881,15.7516913256636,15.4982538296928,15.6470106208061,416158.546690149,0.0,1.0
2016-09-19,28.13,29.02,28.08,28.67,128839,15.4982538296928,15.9886002892885,15.4707062757829,15.7957674119194,233848.348970539,0.0,1.0
2016-09-20,28.06,28.41,28.05,28.34,102446,15.459687254219,15.6525201315881,15.454177743437,15.6139535561143,185943.914176886,0.0,1.0
2016-09-21,28.16,28.54,28.02,28.3,101487,15.5147823620387,15.7241437717537,15.4376492110911,15.5919155129864,184203.287762038,0.0,1.0
2016-09-22,28.76,28.8,28.36,28.48,138351,15.8453530089572,15.8673910520851,15.6249725776782,15.6910867070619,251113.039750565,0.0,1.0
2016-09-23,28.39,28.64,28.34,28.64,91656,15.6415011100241,15.7792388795735,15.6139535561143,15.7792388795735,166359.598205852,0.0,1.0
2016-09-26,27.65,28.41,27.56,28.1,213186,15.233797312158,15.6525201315881,15.1842117151203,15.4817252973469,386941.796533919,0.0,1.0
2016-09-27,28.3,28.3,27.52,27.6,88000,15.5919155129864,15.5919155129864,15.1621736719924,15.2062497582482,159723.800319836,0.0,1.0
2016-09-28,28.45,28.71,28.15,28.41,96116,15.674558174716,15.8178054550473,15.5092728512567,15.6525201315881,174454.690812971,0.0,1.0
2016-09-29,27.9,28.69,27.89,28.36,74959,15.3715350817074,15.8067864334833,15.3660255709254,15.6249725776782,136053.822138348,0.0,1.0
2016-09-30,28.18,28.41,28.09,28.18,112445,15.5258013836027,15.6525201315881,15.4762157865649,15.5258013836027,204092.530988228,0.0,1.0
2016-10-03,27.84,28.18,27.78,28.05,70704,15.3384780170156,15.5258013836027,15.3054209523237,15.454177743437,128330.813384247,0.0,1.0
2016-10-04,27.8,28.25,27.59,27.83,100179,15.3164399738877,15.5643679590765,15.2007402474662,15.3329685062336,181829.211275465,0.0,1.0
2016-10-05,28.12,28.39,27.9,28.04,89252,15.4927443189108,15.6415011100241,15.3715350817074,15.448668232655,161996.234388024,0.0,1.0
2016-10-06,28.23,28.345,27.82,28.15,68767,15.5533489375125,15.6167083115052,15.3274589954516,15.5092728512567,124815.074734026,0.0,1.0
2016-10-07,28.04,28.333,27.9,28.3,58818,15.448668232655,15.6100968985669,15.3715350817074,15.5919155129864,106757.210081957,0.0,1.0
2016-10-10,28.73,28.8,28.17,28.17,103785,15.8288244766112,15.8673910520851,15.5202918728207,15.5202918728207,188374.257002208,0.0,1.0
2016-10-11,28.44,28.93,28.31,28.66,92141,15.669048663934,15.9390146922507,15.5974250237683,15.7902579011374,167239.894150796,0.0,1.0
2016-10-12,28.51,28.62,28.27,28.47,46599,15.7076152394078,15.7682198580095,15.5753869806404,15.6855771962799,84579.1973989101,0.0,1.0
2016-10-13,28.14,28.3,27.87,28.3,63282,15.5037633404748,15.5919155129864,15.3550065493615,15.5919155129864,114859.562861817,0.0,1.0
2016-10-14,28.17,28.53,27.99,28.43,63371,15.5202918728207,15.7186342609718,15.4211206787452,15.663539153152,115021.101705323,0.0,1.0
2016-10-17,28.21,28.35,28.14,28.14,54461,15.5423299159486,15.6194630668962,15.5037633404748,15.5037633404748,98849.066922939,0.0,1.0
2016-10-18,28.62,28.819,28.35,28.61,85177,15.7682198580095,15.8778591225708,15.6194630668962,15.7627103472275,154599.933407304,0.0,1.0
2016-10-19,29.24,29.55,28.74,28.79,185898,16.1098095264919,16.2806043607331,15.8343339873932,15.8618815413031,337412.898089285,0.0,1.0
2016-10-20,27.04,27.52,25.17,27.5,540827,14.8977171544576,15.1621736719924,13.8674386382285,15.1511546504284,981624.360858825,0.0,1.0
2016-10-21,27.5,27.69,26.75,26.85,361145,15.1511546504284,15.2558353552859,14.7379413417804,14.7930364496001,655493.771210314,0.0,1.0
2016-10-24,27.74,28.05,27.65,27.81,258261,15.2833829091958,15.454177743437,15.233797312158,15.3219494846696,468754.868118198,0.0,1.0
2016-10-25,27.64,28.08,27.56,27.72,173449,15.2282878013761,15.4707062757829,15.1842117151203,15.2723638876319,314817.425473583,0.0,1.0
2016-10-26,27.03,27.66,27.03,27.36,156781,14.8922076436757,15.23930682294,14.8922076436757,15.0740214994808,284564.285658458,0.0,1.0
2016-10-27,27.2,27.34,26.86,26.86,142290,15.1979854920752,15.2762104174021,15.0080106734243,15.0080106734243,254657.961215854,0.385,1.0
2016-10-28,27.05,27.27,26.74,27.27,154994,15.1141730720822,15.2370979547386,14.9409607374298,15.2370979547386,277394.44824436,0.0,1.0
2016-10-31,26.97,27.3,26.94,27.11,132071,15.0694731147525,15.2538604387373,15.0527106307539,15.1476980400794,236368.905725905,0.0,1.0
2016-11-01,26.2,27.02,26.1,27.02,164562,14.6392360254548,15.0974105880835,14.5833610787928,15.0974105880835,294518.401950969,0.0,1.0
2016-11-02,26.27,26.34,25.9,26.03,238351,14.6783484881182,14.7174609507817,14.4716111854687,14.5442486161293,426579.378127487,0.0,1.0
2016-11-03,26.65,26.86,26.4,26.4,188637,14.890673285434,15.0080106734243,14.7509859187789,14.7509859187789,337605.691403999,0.0,1.0
2016-11-04,26.78,26.86,26.53,26.63,121144,14.9633107160946,15.0080106734243,14.8236233494395,14.8794982961016,216812.734932416,0.0,1.0
2016-11-07,27.55,27.69,27.07,27.39,119239,15.3935478053924,15.4717727307192,15.1253480614146,15.3041478907331,213403.335704667,0.0,1.0
2016-11-08,27.59,27.9,27.03,27.39,87798,15.4158977840572,15.5891101187095,15.1029980827497,15.3041478907331,157133.035904347,0.0,1.0
2016-11-09,27.49,27.76,26.6,26.6,279161,15.3600228373951,15.5108851933826,14.862735812103,14.862735812103,499617.479169156,0.0,1.0
2016-11-10,28.07,28.51,27.66,27.66,223040,15.684097528035,15.929947293348,15.4550102467206,15.4550102467206,399177.114832975,0.0,1.0
2016-11-11,28.68,28.75,27.34,27.65,203884,16.0249347026734,16.0640471653369,15.2762104174021,15.4494227520544,364893.413202145,0.0,1.0
2016-11-14,28.48,29.49,28.35,28.89,207872,15.9131848093493,16.477521770636,15.8405473786887,16.1422720906637,372030.780194407,0.0,1.0
2016-11-15,28.65,28.73,28.09,28.4,127950,16.0081722186748,16.0528721760044,15.6952725173674,15.8684848520197,228993.50718651,0.0,1.0
2016-11-16,28.93,29.06,28.35,28.36,130817,16.1646220693285,16.2372594999892,15.8405473786887,15.8461348733549,234124.608281498,0.0,1.0
2016-11-17,28.43,29.01,28.41,28.79,199532,15.8852473360183,16.2093220266582,15.8740723466859,16.0863971440017,357104.591449307,0.0,1.0
2016-11-18,28.88,28.9,28.3992,28.42,98351,16.1366845959975,16.1478595853299,15.8680378524464,15.8796598413521,176019.854828452,0.0,1.0
2016-11-21,28.69,29.12,28.53,29.07,110932,16.0305221973396,16.2707844679864,15.9411222826804,16.2428469946554,198536.207418632,0.0,1.0
2016-11-22,28.79,29.13,28.57,28.85,160399,16.0863971440017,16.2763719626526,15.9634722613452,16.1199221119989,287067.835554583,0.0,1.0
2016-11-23,28.55,28.94,28.55,28.7,186725,15.9522972720128,16.1702095639947,15.9522972720128,16.0361096920058,334183.764200086,0.0,1.0
2016-11-25,28.9,28.9099,28.59,28.63,72152,16.1478595853299,16.1533912050495,15.9746472506776,15.9969972293424,129131.219464799,0.0,1.0
2016-11-28,28.47,29.02,28.42,28.89,144706,15.9075973146831,16.2149095213244,15.8796598413521,16.1422720906637,258981.902703644,0.0,1.0
2016-11-29,28.46,28.9,28.41,28.65,167176,15.9020098200169,16.1478595853299,15.8740723466859,16.0081722186748,299196.706193139,0.0,1.0
2016-11-30,28.48,29.0,28.48,28.81,144334,15.9131848093493,16.203734531992,15.9131848093493,16.0975721333341,258316.13025602,0.0,1.0
2016-12-01,28.48,28.91,28.31,28.71,117393,15.9131848093493,16.1534470799961,15.8181974000239,16.041697186672,210099.529418883,0.0,1.0
2016-12-02,28.19,28.46,28.12,28.45,92691,15.7511474640294,15.9020098200169,15.712035001366,15.8964223253507,165890.091243649,0.0,1.0
2016-12-05,28.47,28.78,28.35,28.39,124336,15.9075973146831,16.0808096493355,15.8405473786887,15.8628973573535,222525.492063634,0.0,1.0
2016-12-06,29.05,29.11,28.46,28.46,134444,16.231672005323,16.2651969733202,15.9020098200169,15.9020098200169,240615.889645823,0.0,1.0
2016-12-07,29.45,29.55,28.73,29.1,133866,16.4551717919711,16.5110467386332,16.0528721760044,16.259609478654,239581.436756775,0.0,1.0
2016-12-08,29.38,29.844,29.22,29.71,221748,16.4160593293077,16.6753190818196,16.3266594146484,16.6004466532924,396864.808375102,0.0,1.0
2016-12-09,30.08,30.125,29.18,29.34,122096,16.807183955942,16.8323276819399,16.3043094359836,16.3937093506429,218516.539690849,0.0,1.0
2016-12-12,29.1,30.28,29.09,30.08,211815,16.259609478654,16.9189338492661,16.2540219839878,16.807183955942,379087.610197035,0.0,1.0
2016-12-13,29.74,29.92,29.145,29.23,151020,16.6172091372911,16.7177840412827,16.2847532046519,16.3322469093147,270282.137204429,0.0,1.0
2016-12-14,29.48,29.74,29.31,29.33,93091,16.4719342759698,16.6172091372911,16.3769468666443,16.3881218559767,166605.975595931,0.0,1.0
2016-12-15,30.34,30.36,29.52,29.65,184923,16.9524588172633,16.9636338065957,16.4942842546346,16.5669216852952,330958.705193052,0.0,1.0
2016-12-16,29.82,30.51,29.73,30.5,319363,16.6619090946207,17.0474462265888,16.6116216426249,17.0418587319226,571567.435995353,0.0,1.0
2016-12-19,29.07,29.74,28.69,29.74,229780,16.2428469946554,16.6172091372911,16.0305221973396,16.6172091372911,411239.766168943,0.0,1.0
2016-12-20,29.45,29.88,29.1,29.1,151530,16.4551717919711,16.6954340626179,16.259609478654,16.259609478654,271194.889753591,0.0,1.0
2016-12-21,29.06,29.48,28.96,29.48,105830,16.2372594999892,16.4719342759698,16.1813845533271,16.4719342759698,189405.102505262,0.0,1.0
2016-12-22,28.46,29.02,28.38,28.75,156201,15.9020098200169,16.2149095213244,15.8573098626873,16.0640471653369,279554.629277375,0.0,1.0
2016-12-23,28.76,29.05,28.36,28.44,60708,16.0696346600031,16.231672005323,15.8461348733549,15.8908348306845,108649.768145984,0.0,1.0
2016-12-27,28.89,29.05,28.8,28.93,50388,16.1422720906637,16.231672005323,16.0919846386679,16.1646220693285,90179.9518570838,0.0,1.0
2016-12-28,29.19,29.2,28.814,28.98,81200,16.3098969306498,16.315484425316,16.0998071312006,16.1925595426595,145324.52351344,0.0,1.0
2016-12-29,29.29,29.38,29.1,29.17,53301,16.3657718773119,16.4160593293077,16.259609478654,16.2987219413174,95393.3796525842,0.0,1.0
2016-12-30,29.44,29.48,29.2,29.39,86331,16.4495842973049,16.4719342759698,16.315484425316,16.4216468239739,154507.53004235,0.0,1.0
2017-01-03,29.96,30.0,29.45,29.94,156481,16.7401340199476,16.7624839986124,16.4551717919711,16.7289590306151,280055.748323972,0.0,1.0
2017-01-04,30.37,30.42,29.9,30.0,99550,16.9692213012619,16.9971587745929,16.7066090519503,16.7624839986124,178165.71817442,0.0,1.0
2017-01-05,29.35,30.34,28.94,30.34,200486,16.3992968453091,16.9524588172633,16.1702095639947,16.9524588172633,358811.975629501,0.0,1.0
2017-01-06,29.26,29.6,29.19,29.33,82545,16.3490093933133,16.5389842119642,16.3098969306498,16.3881218559767,147731.684647991,0.0,1.0
2017-01-09,28.83,29.19,28.8,29.14,108628,16.1087471226665,16.3098969306498,16.0919846386679,16.2819594573188,194412.713549482,0.0,1.0
2017-01-10,29.3,29.4,28.88,28.88,74259,16.3713593719781,16.4272343186401,16.1366845959975,16.1366845959975,132902.14029045,0.0,1.0
2017-01-11,29.36,29.36,28.97,29.1,69934,16.4048843399753,16.4048843399753,16.1869720479933,16.259609478654,125161.64073139,0.0,1.0
2017-01-12,28.87,29.25,28.65,29.25,89997,16.1310971013313,16.3434218986471,16.0081722186748,16.3434218986471,161068.610131023,0.0,1.0
2017-01-13,29.2,29.54,29.02,29.13,77573,16.315484425316,16.505459243967,16.2149095213244,16.2763719626526,138833.242149114,0.0,1.0
2017-01-17,28.69,29.25,28.64,29.04,128196,16.0305221973396,16.3434218986471,16.0025847240086,16.2260845106568,229433.776063164,0.0,1.0
2017-01-18,28.74,28.89,28.56,28.83,71156,16.0584596706706,16.1422720906637,15.957884766679,16.1087471226665,127348.667427615,0.0,1.0
2017-01-19,28.52,28.9,28.4,28.9,112530,15.9355347880142,16.1478595853299,15.8684848520197,16.1478595853299,201396.165406002,0.0,1.0
2017-01-20,27.36,28.25,26.925,28.01,300877,15.2873854067345,15.7846724320266,15.0443293887546,15.6505725600377,538482.840654595,0.0,1.0
2017-01-23,27.11,27.15,26.95,27.1,314510,15.1476980400794,15.1700480187442,15.0582981254201,15.1421105454132,562881.969091279,0.0,1.0
2017-01-24,27.78,27.89,27.21,27.21,123836,15.5220601827151,15.5835226240433,15.2035729867414,15.2035729867414,221630.636623279,0.0,1.0
2017-01-25,27.96,28.1899,27.52,27.92,123197,15.6226350867067,15.7510915890828,15.3767853213937,15.6002851080419,220487.011370508,0.0,1.0
2017-01-26,28.02,28.19,27.908,27.97,107336,15.656160054704,15.7511474640294,15.5935801144425,15.6282225813729,192100.407091607,0.0,1.0
2017-01-27,28.03,28.16,27.82,28.03,159776,15.6617475493702,15.7343849800308,15.5444101613799,15.6617475493702,285952.845675902,0.0,1.0
2017-01-30,27.27,27.53,27.16,27.53,140138,15.4522164993875,15.5995423626013,15.3898863264893,15.5995423626013,247314.892342563,0.385,1.0
2017-01-31,27.2,27.36,26.99,27.12,114167,15.4125518439069,15.5032139135769,15.2935578774649,15.3672208090718,201481.39201411,0.0,1.0
2017-02-01,27.61,27.85,27.23,27.35,217380,15.6448733974363,15.7808665019414,15.42955098197,15.4975475342225,383631.215640487,0.0,1.0
2017-02-02,27.14,27.5092,26.93,27.4,118150,15.3785535677806,15.5877562935442,15.2595596013387,15.5258794309944,208510.571938188,0.0,1.0
2017-02-03,27.43,27.5996,27.21,27.3,146949,15.5428785690575,15.6389803629078,15.4182182232612,15.4692156374506,259334.913548412,0.0,1.0
2017-02-06,26.93,27.33,26.73,27.33,135821,15.2595596013387,15.4862147755138,15.1462320142511,15.4862147755138,239696.270767809,0.0,1.0
2017-02-07,27.41,27.49,26.93,26.95,121048,15.5315458103488,15.5768768451838,15.2595596013387,15.2708923600474,213624.94889525,0.0,1.0
2017-02-08,27.11,27.25,26.81,27.25,86527,15.3615544297175,15.4408837406787,15.1915630490861,15.4408837406787,152702.448227639,0.0,1.0
2017-02-09,27.42,27.82,27.22,27.34,132531,15.5372121897032,15.7638673638783,15.4238846026156,15.4918811548681,233890.094029115,0.0,1.0
2017-02-10,27.84,27.85,27.54,27.57,59969,15.775200122587,15.7808665019414,15.6052087419557,15.6222078800188,105833.013022101,0.0,1.0
2017-02-13,28.03,28.34,27.86,28.03,117222,15.8828613303202,16.0585190903059,15.7865328812958,15.8828613303202,206872.841842897,0.0,1.0
2017-02-14,28.29,28.32,27.86,28.06,95437,16.030187193534,16.0471863315971,15.7865328812958,15.8998604683833,168426.774896868,0.0,1.0
2017-02-15,28.56,28.57,28.1428,28.33,87298,16.1831794361022,16.1888458154566,15.9467780894376,16.0528527109515,154063.105451206,0.0,1.0
2017-02-16,28.41,28.5955,28.1696,28.25,106423,16.0981837457865,16.2032950828102,15.9619639861073,16.0075216761165,187814.816736165,0.0,1.0
2017-02-17,27.04,27.49,26.25,27.49,626674,15.3218897742368,15.5768768451838,14.874245805241,15.5768768451838,1105951.36825047,0.0,1.0
2017-02-21,27.69,27.77,27.01,27.03,200216,15.6902044322714,15.7355354671064,15.3048906361737,15.3162233948824,353340.268059045,0.0,1.0
2017-02-22,28.45,28.59,27.79,27.88,289717,16.120849263204,16.2001785741653,15.7468682258151,15.7978656400045,511291.217691209,0.0,1.0
2017-02-23,28.44,28.5,28.0,28.3,123689,16.1151828838497,16.1491811599759,15.8658621922571,16.0358535728884,218285.773444457,0.0,1.0
2017-02-24,28.23,28.37,28.0,28.34,94325,15.9961889174077,16.075518228369,15.8658621922571,16.0585190903059,166464.322455097,0.0,1.0
2017-02-27,28.27,28.44,28.13,28.44,122947,16.0188544348253,16.1151828838497,15.939525123864,16.1151828838497,216976.295286368,0.0,1.0
2017-02-28,28.13,28.38,27.99,28.17,176228,15.939525123864,16.0811846077234,15.8601958129027,15.9621906412815,311006.356932061,0.0,1.0
2017-03-01,28.58,28.79,28.2624,28.47,205976,16.194512194811,16.3135061612529,16.0145479865159,16.1321820219128,363505.489340162,0.0,1.0
2017-03-02,28.51,28.73,28.385,28.43,134754,16.1548475393303,16.2795078851266,16.0840177974006,16.1095165044953,237813.234117297,0.0,1.0
2017-03-03,28.45,28.76,28.24,28.55,210288,16.120849263204,16.2965070231898,16.0018552967621,16.1775130567478,371115.286938112,0.0,1.0
2017-03-06,28.34,28.48,28.12,28.39,172451,16.0585190903059,16.1378484012672,15.9338587445096,16.0868509870778,304340.724852412,0.0,1.0
2017-03-07,28.03,28.4265,27.94,28.35,329795,15.8828613303202,16.1075332717213,15.8318639161308,16.0641854696603,582020.68618159,0.0,1.0
2017-03-08,27.91,28.336,27.89,28.08,185538,15.8148647780677,16.0562525385641,15.8035320193589,15.9111932270921,327436.601745811,0.0,1.0
2017-03-09,27.93,28.22,27.84,27.84,216654,15.8261975367764,15.9905225380534,15.775200122587,15.775200122587,382349.974208179,0.0,1.0
2017-03-10,27.66,28.11,27.61,28.05,225389,15.6732052942082,15.9281923651552,15.6448733974363,15.8941940890289,397765.461689178,0.0,1.0
2017-03-13,27.05,27.63,27.04,27.51,471364,15.3275561535912,15.6562061561451,15.3218897742368,15.5882096038926,831861.000686181,0.0,1.0
2017-03-14,27.22,27.39,26.8,27.05,271795,15.4238846026156,15.52021305164,15.1858966697318,15.3275561535912,479662.555225899,0.0,1.0
2017-03-15,26.71,27.5,26.61,27.42,391698,15.1348992555424,15.5825432245382,15.0782354619986,15.5372121897032,691266.813432453,0.0,1.0
2017-03-16,26.51,27.22,26.34,26.86,364246,15.0215716684548,15.4238846026156,14.9252432194304,15.219894945858,642819.65117391,0.0,1.0
2017-03-17,27.16,27.57,26.3,26.52,1216875,15.3898863264893,15.6222078800188,14.9025777020129,15.0272380478092,2147535.35528806,0.0,1.0
2017-03-20,26.92,27.36,26.85,27.2,275205,15.2538932219843,15.5032139135769,15.2142285665036,15.4125518439069,485680.507407948,0.0,1.0
2017-03-21,26.71,27.21,26.71,27.11,259201,15.1348992555424,15.4182182232612,15.1348992555424,15.3615544297175,457436.722445622,0.0,1.0
2017-03-22,26.72,26.87,26.5,26.53,188355,15.1405656348967,15.2255613252124,15.0159052891004,15.0329044271636,332408.030278608,0.0,1.0
2017-03-23,27.1,27.4,26.7,26.71,106709,15.3558880503631,15.5258794309944,15.129232876188,15.1348992555424,188319.548209497,0.0,1.0
2017-03-24,27.11,27.439,27.03,27.13,115932,15.3615544297175,15.5479783104765,15.3162233948824,15.3728871884262,204596.255826813,0.0,1.0
2017-03-27,27.31,27.39,26.61,26.79,84832,15.474882016805,15.52021305164,15.0782354619986,15.1802302903774,149711.120090228,0.0,1.0
2017-03-28,27.66,27.85,27.12,27.16,223378,15.6732052942082,15.7808665019414,15.3672208090718,15.3898863264893,394216.458217594,0.0,1.0
2017-03-29,27.54,27.74,27.27,27.49,170670,15.6052087419557,15.7185363290432,15.4522164993875,15.5768768451838,301197.624313928,0.0,1.0
2017-03-30,27.94,28.09,27.52,27.52,129613,15.8318639161308,15.9168596064465,15.5938759832469,15.5938759832469,228740.421164828,0.0,1.0
2017-03-31,27.74,28.07,27.6,27.84,196240,15.7185363290432,15.9055268477377,15.639207018082,15.775200122587,346323.441702499,0.0,1.0
2017-04-03,28.01,28.14,27.64,27.75,182177,15.8715285716114,15.9451915032183,15.6618725354995,15.7242027083976,321505.124536466,0.0,1.0
2017-04-04,28.13,28.22,27.85,27.94,119087,15.939525123864,15.9905225380534,15.7808665019414,15.8318639161308,210164.185191731,0.0,1.0
2017-04-05,27.76,28.37,27.7,28.32,185869,15.729869087752,16.075518228369,15.6958708116257,16.0471863315971,328020.749010403,0.0,1.0
2017-04-06,27.93,28.13,27.72,27.77,96698,15.8261975367764,15.939525123864,15.7072035703345,15.7355354671064,170652.181847473,0.0,1.0
2017-04-07,27.86,28.0,27.73,27.9,146824,15.7865328812958,15.8658621922571,15.7128699496889,15.8091983987133,259114.314128248,0.0,1.0
2017-04-10,27.93,28.07,27.76,27.76,120672,15.8261975367764,15.9055268477377,15.729869087752,15.729869087752,212961.3858394,0.0,1.0
2017-04-11,28.33,28.34,27.9,27.95,105274,16.0528527109515,16.0585190903059,15.8091983987133,15.8375302954852,185787.066866025,0.0,1.0
2017-04-12,28.13,28.27,27.9501,28.23,90305,15.939525123864,16.0188544348253,15.8375869592787,15.9961889174077,159369.84510265,0.0,1.0
2017-04-13,27.6,28.05,27.51,28.04,153708,15.639207018082,15.8941940890289,15.5882096038926,15.8885277096746,271263.165395472,0.0,1.0
2017-04-17,27.73,27.95,27.53,27.87,155413,15.7128699496889,15.8375302954852,15.5995423626013,15.7921992606502,274272.141486497,0.0,1.0
2017-04-18,27.8,27.89,27.54,27.54,74377,15.7525346051695,15.8035320193589,15.6052087419557,15.6052087419557,131260.184587784,0.0,1.0
2017-04-19,27.8,28.12,27.75,27.88,110972,15.7525346051695,15.9338587445096,15.7242027083976,15.7978656400045,195842.870834741,0.0,1.0
2017-04-20,28.32,28.34,27.9201,28.0,103382,16.0471863315971,16.0585190903059,15.8205878212156,15.8658621922571,182448.074042436,0.0,1.0
2017-04-21,27.59,28.49,27.59,28.3,252166,15.6335406387276,16.1435147806216,15.6335406387276,16.0358535728884,445021.387078842,0.0,1.0
2017-04-24,28.0,28.14,27.71,28.04,132378,15.8658621922571,15.9451915032183,15.7015371909801,15.8885277096746,233620.080338836,0.0,1.0
2017-04-25,28.5,28.66,27.99,28.13,215369,16.1491811599759,16.239843229646,15.8601958129027,15.939525123864,380082.212168902,0.0,1.0
2017-04-26,28.77,29.11,28.41,28.41,345898,16.3021734025441,16.494830300593,16.0981837457865,16.0981837457865,610439.185884686,0.0,1.0
2017-04-27,28.61,28.96,28.53,28.96,120358,16.2115113328741,16.4098346102773,16.1661802980391,16.4098346102773,212407.24009595,0.0,1.0
2017-04-28,28.68,28.7,28.25,28.62,185988,16.2511759883547,16.2625087470635,16.0075216761165,16.2171777122285,328230.759658399,0.0,1.0
2017-05-01,28.48,28.65,28.15,28.44,106293,16.3560040064107,16.4536346483029,16.1664857015612,16.3330320906714,185083.388266076,0.385,1.0
2017-05-02,28.4,28.625,28.22,28.42,93163,16.310060174932,16.4392772009658,16.206686554105,16.3215461328017,162220.689048502,0.0,1.0
2017-05-03,28.3,28.44,28.205,28.44,86391,16.2526303855837,16.3330320906714,16.1980720857027,16.3330320906714,150428.899322575,0.0,1.0
2017-05-04,28.19,28.4697,28.0718,28.22,62917,16.1894576173005,16.3500887381078,16.1215756062907,16.206686554105,109554.641787669,0.0,1.0
2017-05-05,28.18,28.32,28.03,28.23,72765,16.1837146383657,16.2641163434534,16.0975699543431,16.2124295330398,126702.536829151,0.0,1.0
2017-05-08,28.28,28.38,28.05,28.27,69416,16.241144427714,16.2985742170624,16.1090559122128,16.2354014487792,120871.068460556,0.0,1.0
2017-05-09,28.5,28.5,27.74,28.3,181913,16.3674899642804,16.3674899642804,15.9310235652329,16.2526303855837,316757.21270118,0.0,1.0
2017-05-10,27.92,28.27,27.81,28.27,133781,16.0343971860599,16.2354014487792,15.9712244177768,16.2354014487792,232947.049811595,0.0,1.0
2017-05-11,27.3,27.99,27.29,27.99,264930,15.6783324921002,16.0745980386038,15.6725895131653,16.0745980386038,461311.112240046,0.0,1.0
2017-05-12,27.43,27.52,27.11,27.3,100356,15.752991218253,15.8046780286665,15.5692158923383,15.6783324921002,174745.547804938,0.0,1.0
2017-05-15,27.62,27.95,27.48,27.48,83918,15.8621078180149,16.0516261228644,15.7817061129272,15.7817061129272,146122.771739555,0.0,1.0
2017-05-16,27.61,27.93,27.4564,27.63,76737,15.8563648390801,16.0401401649948,15.768152682641,15.8678507969497,133618.808062373,0.0,1.0
2017-05-17,27.34,27.43,26.9,27.11,208330,15.7013044078395,15.752991218253,15.4486133347068,15.5692158923383,362755.98842324,0.0,1.0
2017-05-18,26.61,27.3194,26.61,27.12,171982,15.2820669455965,15.6894738712337,15.2820669455965,15.5749588712731,299464.793361522,0.0,1.0
2017-05-19,27.11,27.4102,26.6,26.6,186608,15.5692158923383,15.741620119962,15.2763239666617,15.2763239666617,324932.412459483,0.0,1.0
2017-05-22,27.24,27.27,26.91,27.21,113787,15.6438746184911,15.6611035552957,15.4543563136416,15.6266456816866,198132.365260478,0.0,1.0
2017-05-23,27.45,27.46,27.0,27.26,106373,15.7644771761227,15.7702201550575,15.5060431240551,15.6553605763608,185222.688794438,0.0,1.0
2017-05-24,27.71,27.75,26.93,27.43,211622,15.9137946284284,15.9367665441677,15.4658422715113,15.752991218253,368488.205165377,0.0,1.0
2017-05-25,27.55,27.8,27.365,27.76,121239,15.821906965471,15.9654814388419,15.7156618551766,15.9425095231026,211108.209477489,0.0,1.0
2017-05-26,27.4,27.64,27.06,27.53,117963,15.7357622814485,15.8735937758846,15.5405009976641,15.8104210076014,205403.852841025,0.0,1.0
2017-05-30,27.17,27.42,27.02,27.02,72680,15.6036737659473,15.7472482393182,15.5175290819248,15.5175290819248,126554.530017766,0.0,1.0
2017-05-31,27.0,27.3796,26.82,27.28,82080,15.5060431240551,15.7240466044214,15.4026695032281,15.6668465342305,142922.342100416,0.0,1.0
2017-06-01,27.27,27.32,26.87,27.14,106482,15.6611035552957,15.6898184499698,15.4313843979022,15.5864448291428,185412.485764332,0.0,1.0
2017-06-02,27.41,27.89,27.08,27.08,93794,15.7415052603833,16.0171682492554,15.5519869555338,15.5519869555338,163319.421965965,0.0,1.0
2017-06-05,27.38,27.609,27.32,27.36,69577,15.7242763235788,15.8557905411866,15.6898184499698,15.7127903657092,121151.410773887,0.0,1.0
2017-06-06,27.3,27.4,27.1,27.32,65347,15.6783324921002,15.7357622814485,15.5634729134035,15.6898184499698,113785.895336694,0.0,1.0
2017-06-07,27.53,27.7116,27.44,27.44,57487,15.8104210076014,15.914713505058,15.7587341971879,15.7587341971879,100099.618425031,0.0,1.0
2017-06-08,28.05,28.4065,27.37,27.47,112967,16.1090559122128,16.3137931112397,15.718533344644,15.7759631339924,196704.534844757,0.0,1.0
2017-06-09,28.56,28.99,28.18,28.18,161869,16.4019478378894,16.6488959320873,16.1837146383657,16.1837146383657,281855.465319836,0.0,1.0
2017-06-12,28.14,28.83,27.87,28.56,117184,16.1607427226263,16.5570082691299,16.0056822913858,16.4019478378894,204047.413946091,0.0,1.0
2017-06-13,28.65,28.67,28.04,28.33,74378,16.4536346483029,16.4651206061726,16.103312933278,16.2698593223882,129511.18373227,0.0,1.0
2017-06-14,28.22,28.62,27.88,28.59,97948,16.206686554105,16.4364057114984,16.0114252703206,16.4191767746939,170552.601901212,0.0,1.0
2017-06-15,27.75,28.14,27.26,27.79,175106,15.9367665441677,16.1607427226263,15.6553605763608,15.9597384599071,304904.478994096,0.0,1.0
2017-06-16,28.0,28.13,27.47,27.47,117263,16.0803410175386,16.1549997436915,15.7759631339924,15.7759631339924,204184.973217849,0.0,1.0
2017-06-19,27.94,28.17,27.74,28.03,71142,16.0458831439296,16.1779716594308,15.9310235652329,16.0975699543431,123876.477359987,0.0,1.0
2017-06-20,27.61,27.85,27.4,27.68,55954,15.8563648390801,15.9941963335161,15.7357622814485,15.8965656916239,97430.2720502757,0.0,1.0
2017-06-21,27.22,27.78,27.22,27.61,71182,15.6323886606215,15.9539954809723,15.6323886606215,15.8563648390801,123946.127624169,0.0,1.0
2017-06-22,27.24,27.64,27.16,27.33,55205,15.6438746184911,15.8735937758846,15.5979307870125,15.6955614289047,96126.0708534779,0.0,1.0
2017-06-23,27.12,27.8847,27.0,27.34,125228,15.5749588712731,16.01412447042,15.5060431240551,15.7013044078395,218054.082072988,0.0,1.0
2017-06-26,27.42,27.5338,27.2,27.29,64768,15.7472482393182,15.8126033395966,15.6209027027518,15.6725895131653,112777.707762667,0.0,1.0
2017-06-27,27.4,27.65,27.2,27.41,82806,15.7357622814485,15.8793367548194,15.6209027027518,15.7415052603833,144186.49439531,0.0,1.0
2017-06-28,27.69,27.805,27.46,27.67,70931,15.9023086705587,15.9683529283093,15.7702201550575,15.8908227126891,123509.07221643,0.0,1.0
2017-06-29,27.66,28.06,27.49,27.97,71960,15.8850797337542,16.1147988911476,15.787449091862,16.0631120807341,125300.825262499,0.0,1.0
2017-06-30,27.38,27.83,27.32,27.81,79708,15.7242763235788,15.9827103756464,15.6898184499698,15.9712244177768,138792.081434454,0.0,1.0
2017-07-03,27.63,27.83,27.43,27.66,91360,15.8678507969497,15.9827103756464,15.752991218253,15.8850797337542,159081.203390521,0.0,1.0
2017-07-05,27.56,27.71,27.34,27.52,97473,15.8276499444059,15.9137946284284,15.7013044078395,15.8046780286665,169725.505014057,0.0,1.0
2017-07-06,27.4,27.77,27.21,27.58,61514,15.7357622814485,15.9482525020374,15.6266456816866,15.8391359022755,107111.658771503,0.0,1.0
2017-07-07,27.65,27.72,27.25,27.54,49818,15.8793367548194,15.9195376073632,15.649617597426,15.8161639865362,86745.9215248355,0.0,1.0
2017-07-10,27.62,27.77,27.3399,27.45,47626,15.8621078180149,15.9482525020374,15.7012469780502,15.7644771761227,82929.0870476899,0.0,1.0
2017-07-11,27.36,27.79,27.2,27.71,79060,15.7127903657092,15.9597384599071,15.6209027027518,15.9137946284284,137663.747154713,0.0,1.0
2017-07-12,27.6,27.75,27.4,27.43,89329,15.8506218601452,15.9367665441677,15.7357622814485,15.752991218253,155544.711226706,0.0,1.0
2017-07-13,27.66,27.75,27.38,27.75,75011,15.8850797337542,15.9367665441677,15.7242763235788,15.9367665441677,130613.399162942,0.0,1.0
2017-07-14,27.69,27.83,27.42,27.5,67830,15.9023086705587,15.9827103756464,15.7472482393182,15.7931920707969,118109.43548576,0.0,1.0
2017-07-17,27.51,27.74,27.42,27.7,70404,15.7989350497317,15.9310235652329,15.7472482393182,15.9080516494936,122591.429985839,0.0,1.0
2017-07-18,28.33,28.36,27.56,27.7,164831,16.2698593223882,16.2870882591927,15.8276499444059,15.9080516494936,287013.067382475,0.0,1.0
2017-07-19,28.83,28.84,28.3501,28.5,133178,16.5570082691299,16.5627512480648,16.2814027100472,16.3674899642804,231897.072079059,0.0,1.0
2017-07-20,28.58,28.99,28.52,28.98,98158,16.4134337957591,16.6488959320873,16.3789759221501,16.6431529531525,170918.265788165,0.0,1.0
2017-07-21,26.95,28.97,26.05,28.97,651300,15.4773282293809,16.6374099742176,14.9604601252458,16.6374099742176,1134080.4265351,0.0,1.0
2017-07-24,26.5,26.94,26.29,26.77,264291,15.2188941773133,15.4715852504461,15.0982916196818,15.3739546085539,460198.449269749,0.0,1.0
2017-07-25,26.56,26.84,26.46,26.58,161418,15.2533520509224,15.4141554610977,15.195922261574,15.264838008792,281070.158591189,0.0,1.0
2017-07-26,26.77,26.94,26.37,26.63,101081,15.3739546085539,15.4715852504461,15.1442354511605,15.2935529034662,176007.958843227,0.0,1.0
2017-07-27,26.63,26.83,26.43,26.76,134331,15.2935529034662,15.4084124821629,15.1786933247695,15.3682116296191,233904.74094409,0.0,1.0
2017-07-28,26.62,26.68,26.47,26.6,115477,15.2878099245314,15.3222677981404,15.2016652405088,15.2763239666617,201075.088922145,0.0,1.0
2017-07-31,26.31,26.51,26.19,26.36,120157,15.3308822665426,15.4474226106441,15.2609580600818,15.360017352568,206206.701939075,0.385,1.0
2017-08-01,26.27,26.45,26.111,26.27,104548,15.3075741977223,15.4124605074136,15.2149246241617,15.3075741977223,179419.411888832,0.0,1.0
2017-08-02,26.2,26.31,25.97,26.24,148523,15.2667850772868,15.3308822665426,15.1327636815702,15.2900931461071,254886.839652265,0.0,1.0
2017-08-03,26.03,26.45,26.02,26.18,133429,15.1677257848006,15.4124605074136,15.1618987675956,15.2551310428767,228983.363707723,0.0,1.0
2017-08-04,26.14,26.31,26.1,26.17,63970,15.2318229740564,15.3308822665426,15.2085149052361,15.2493040256716,109781.724935232,0.0,1.0
2017-08-07,26.18,26.24,26.06,26.18,57744,15.2551310428767,15.2900931461071,15.1852068364158,15.2551310428767,99097.0130476786,0.0,1.0
2017-08-08,26.29,26.47,26.17,26.23,121094,15.3192282321325,15.4241145418238,15.2493040256716,15.2842661289021,207814.72876828,0.0,1.0
2017-08-09,26.08,26.2733,26.0,26.06,115092,15.196860870826,15.3094971134,15.1502447331854,15.1852068364158,197514.43311311,0.0,1.0
2017-08-10,25.87,26.1,25.87,26.07,112955,15.0744935095195,15.2085149052361,15.0744935095195,15.1910338536209,193847.033610428,0.0,1.0
2017-08-11,25.63,25.79,25.51,25.65,158195,14.9346450965978,15.0278773718789,14.8647208901369,14.9462991310079,271485.383400483,0.0,1.0
2017-08-14,26.18,26.3596,25.79,25.84,106909,15.2551310428767,15.3597842718798,15.0278773718789,15.0570124579043,183471.227623896,0.0,1.0
2017-08-15,26.12,26.36,25.925,26.21,123832,15.2201689396463,15.360017352568,15.1065421041474,15.2726120944919,212513.530751595,0.0,1.0
2017-08-16,26.04,26.29,25.97,26.18,72760,15.1735528020057,15.3192282321325,15.1327636815702,15.2551310428767,124866.629768445,0.0,1.0
2017-08-17,25.81,26.24,25.74,26.05,117365,15.0395314062891,15.2900931461071,14.9987422858536,15.1793798192108,201415.228185453,0.0,1.0
2017-08-18,26.32,26.49,25.73,25.81,110761,15.3367092837477,15.4357685762339,14.9929152686485,15.0395314062891,190081.813905755,0.0,1.0
2017-08-21,26.18,26.38,26.1105,26.34,78425,15.2551310428767,15.3716713869781,15.2146332733015,15.3483633181578,134588.584931148,0.0,1.0
2017-08-22,26.21,26.42,26.08,26.42,80572,15.2726120944919,15.3949794557984,15.196860870826,15.3949794557984,138273.145872776,0.0,1.0
2017-08-23,26.19,26.37,26.01,26.03,56448,15.2609580600818,15.3658443697731,15.1560717503905,15.1677257848006,96872.8905603241,0.0,1.0
2017-08-24,26.27,26.3656,26.14,26.24,53244,15.3075741977223,15.3632804822028,15.2318229740564,15.2900931461071,91374.3655221428,0.0,1.0
2017-08-25,26.54,26.72,26.29,26.32,48348,15.4649036622593,15.5697899719506,15.3192282321325,15.3367092837477,82972.1250143592,0.0,1.0
2017-08-28,26.82,26.935,26.38,26.65,141089,15.6280601440013,15.6950708418596,15.3716713869781,15.5290008515151,242129.025940079,0.0,1.0
2017-08-29,26.92,27.0,26.75,26.85,101244,15.686330316052,15.7329464536926,15.5872710235658,15.6455411956165,173749.272461194,0.0,1.0
2017-08-30,26.89,27.0,26.76,26.95,100864,15.6688492644368,15.7329464536926,15.5930980407708,15.7038113676672,173097.137781259,0.0,1.0
2017-08-31,26.96,27.08,26.85,27.0,87897,15.7096383848723,15.7795625913331,15.6455411956165,15.7329464536926,150843.899900454,0.0,1.0
2017-09-01,27.33,27.36,27.0,27.0,67023,15.9252380214599,15.9427190730751,15.7329464536926,15.7329464536926,115021.112245334,0.0,1.0
2017-09-05,26.95,27.35,26.78,27.31,108219,15.7038113676672,15.93689205587,15.604752075181,15.9135839870498,185719.376125775,0.0,1.0
2017-09-06,26.99,27.27,26.97,27.02,51176,15.7271194364875,15.8902759182295,15.7154654020773,15.7446004881027,87825.379948185,0.0,1.0
2017-09-07,26.98,27.0744,26.74,27.05,77274,15.7212924192824,15.7762994616983,15.5814440063607,15.7620815397179,132613.303308505,0.0,1.0
2017-09-08,26.99,27.2026,26.8,26.95,84687,15.7271194364875,15.8510018222673,15.6164061095911,15.7038113676672,145335.077998905,0.0,1.0
2017-09-11,27.3,27.4,27.1068,27.12,48045,15.9077569698447,15.9660271418954,15.7951789974427,15.8028706601534,82452.1334143065,0.0,1.0
2017-09-12,27.52,27.6,27.2927,27.32,66959,16.0359513483563,16.0825674859968,15.903503247285,15.9194110042548,114911.279036082,0.0,1.0
2017-09-13,28.05,28.05,27.45,27.57,153555,16.344783260225,16.344783260225,15.9951622279208,16.0650864343816,263522.475729709,0.0,1.0
2017-09-14,28.01,28.075,27.83,28.01,97759,16.3214751914048,16.3593508032377,16.2165888817135,16.3214751914048,167768.510988639,0.0,1.0
2017-09-15,28.36,28.36,27.92,28.03,191470,16.5254207935822,16.5254207935822,16.2690320365591,16.3331292258149,328590.071492087,0.0,1.0
2017-09-18,28.55,28.61,28.36,28.4,92914,16.6361341204786,16.671096223709,16.5254207935822,16.5487288624025,159453.793819479,0.0,1.0
2017-09-19,28.57,28.689,28.4405,28.57,82006,16.6477881548887,16.7171296596291,16.5723282820831,16.6477881548887,140734.09621758,0.0,1.0
2017-09-20,28.72,28.93,28.63,28.74,112958,16.7351934129648,16.8575607742713,16.6827502581192,16.746847447375,193852.182042112,0.0,1.0
2017-09-21,29.03,29.17,28.75,28.82,89784,16.915830946322,16.997409187193,16.75267446458,16.7934635850155,154082.263429496,0.0,1.0
2017-09-22,28.53,29.01,28.4277,28.88,158093,16.6244800860685,16.9041769119119,16.5648697000606,16.828425688246,271310.336723237,0.0,1.0
2017-09-25,28.59,28.8599,28.41,28.48,90389,16.6594421892989,16.8167133836638,16.5545558796076,16.5953450000431,155120.530485706,0.0,1.0
2017-09-26,28.82,28.87,28.44,28.54,51810,16.7934635850155,16.8225986710409,16.5720369312228,16.6303071032735,88913.4151773386,0.0,1.0
2017-09-27,29.2,29.5872,28.57,28.93,268206,17.0148902388082,17.2405123449886,16.6477881548887,16.8575607742713,460280.089385317,0.0,1.0
2017-09-28,29.12,29.52,28.9119,29.24,165377,16.9682741011677,17.2013547893705,16.8470138731301,17.0381983076285,283810.728851239,0.0,1.0
2017-09-29,29.44,29.72,29.17,29.25,131989,17.15473865173,17.3178951334719,16.997409187193,17.0440253248336,226512.11649955,0.0,1.0
2017-10-02,29.67,29.81,29.16,29.5,148147,17.2887600474466,17.3703382883176,16.991582169988,17.1897007549604,254241.569547909,0.0,1.0
2017-10-03,29.69,30.0,29.6,29.68,123800,17.3004140818567,17.4810516152139,17.2479709270111,17.2945870646517,212458.61414697,0.0,1.0
2017-10-04,29.45,29.98,29.42,29.8,99773,17.160565668935,17.4693975808038,17.1430846173198,17.3645112711125,171224.824792291,0.0,1.0
2017-10-05,29.78,30.07,29.535,29.55,79055,17.3528572367024,17.5218407356494,17.2100953151781,17.2188358409857,135669.755584723,0.0,1.0
2017-10-06,29.91,30.04,29.67,29.76,78139,17.4286084603683,17.5043596840342,17.2887600474466,17.3412032022922,134097.767777303,0.0,1.0
2017-10-09,29.7,30.19,29.67,30.1,92580,17.3062410990618,17.5917649421103,17.2887600474466,17.5393217872647,158880.601758695,0.0,1.0
2017-10-10,29.7,29.9698,29.637,29.87,84160,17.3062410990618,17.4634540232546,17.2695308906699,17.405300391548,144430.67016647,0.0,1.0
2017-10-11,29.7,29.73,29.4501,29.73,54120,17.3062410990618,17.323722150677,17.1606239391071,17.323722150677,92877.7075737803,0.0,1.0
2017-10-12,29.46,29.77,29.43,29.63,53915,17.1663926861401,17.3470302194973,17.1489116345249,17.2654519786263,92525.8980753947,0.0,1.0
2017-10-13,29.39,29.75,29.35,29.5,74465,17.1256035657046,17.3353761850872,17.1022954968843,17.1897007549604,127792.655108676,0.0,1.0
2017-10-16,29.43,29.775,29.4,29.44,90221,17.1489116345249,17.3499437280998,17.1314305829097,17.15473865173,154832.218311419,0.0,1.0
2017-10-17,28.95,29.48,28.9,29.35,80953,16.8692148086815,17.1780467205502,16.8400797226561,17.1022954968843,138926.996696604,0.0,1.0
2017-10-18,29.01,29.24,28.99,29.17,88397,16.9041769119119,17.0381983076285,16.8925228775017,16.997409187193,151701.971847736,0.0,1.0
2017-10-19,28.94,29.1,28.83,28.85,142803,16.8633877914764,16.9566200667575,16.7992906022206,16.8109446366307,245070.496575361,0.0,1.0
2017-10-20,29.3,29.46,28.07,28.07,110928,17.073160410859,17.1663926861401,16.3564372946352,16.3564372946352,190368.409936147,0.0,1.0
2017-10-23,28.78,29.33,28.75,29.33,60877,16.7701555161952,17.0906414624742,16.75267446458,17.0906414624742,104473.691869347,0.0,1.0
2017-10-24,28.92,29.13,28.84,29.02,59481,16.8517337570662,16.9741011183727,16.8051176194257,16.910003929117,102077.954992536,0.0,1.0
2017-10-25,28.96,29.27,28.81,29.01,46457,16.8750418258865,17.0556793592437,16.7876365678105,16.9041769119119,79726.8969097398,0.0,1.0
2017-10-26,28.8,29.17,28.77,29.13,44781,16.7818095506054,16.997409187193,16.7643284989902,16.9741011183727,76850.6397424511,0.0,1.0
2017-10-27,28.78,28.99,28.57,28.84,78919,16.7701555161952,16.8925228775017,16.6477881548887,16.8051176194257,135436.360015063,0.0,1.0
2017-10-30,28.34,28.7,28.25,28.67,70287,16.5137667591721,16.7235393785547,16.4613236043265,16.7060583269395,120622.60591719,0.0,1.0
2017-10-31,28.03,28.2974,27.94,27.99,84118,16.5574693882101,16.7154239838008,16.5043059117585,16.5338411764539,142402.651318136,0.385,1.0
2017-11-01,28.2,28.4,27.88,28.2,83292,16.6578892881743,16.7760303469557,16.4688635941241,16.6578892881743,141004.322898668,0.0,1.0
2017-11-02,28.42,28.49,28.075,28.19,93028,16.7878444528338,16.8291938234073,16.584051126436,16.6519822352352,157486.315019658,0.0,1.0
2017-11-03,28.47,28.55,28.15,28.44,73537,16.8173797175292,16.8646361410417,16.628354023479,16.799658558712,124490.165838248,0.0,1.0
2017-11-06,28.3,28.45,28.1564,28.4,40106,16.716959817565,16.805565611651,16.63213453736,16.7760303469557,67895.108463886,0.0,1.0
2017-11-07,28.0,28.37,27.86,28.28,71905,16.5397482293929,16.7583091881385,16.457049488246,16.7051457116869,121727.366830293,0.0,1.0
2017-11-08,28.46,28.53,28.0,28.09,108286,16.8114726645901,16.8528220351636,16.5397482293929,16.5929117058446,183316.454274182,0.0,1.0
2017-11-09,28.59,28.6799,28.095,28.45,116015,16.888264352798,16.9413687587202,16.5958652323141,16.805565611651,196400.813056344,0.0,1.0
2017-11-10,28.3,28.63,28.22,28.63,61415,16.716959817565,16.9118925645543,16.6697033940525,16.9118925645543,103968.934481363,0.0,1.0
2017-11-13,28.42,28.46,28.1352,28.2,61586,16.7878444528338,16.8114726645901,16.6196115851291,16.6578892881743,104258.418936241,0.0,1.0
2017-11-14,28.65,28.72,28.3053,28.39,75073,16.9237066704324,16.9650560410059,16.7200905556227,16.7701232940166,127090.447257501,0.0,1.0
2017-11-15,28.58,28.84,28.305,28.5,77521,16.8823572998589,17.0359406762747,16.7199133440345,16.8351008763464,131234.645769434,0.0,1.0
2017-11-16,28.92,28.95,28.6,28.69,98439,17.0831970997873,17.1009182586045,16.8941714057371,16.9473348821887,166646.551191255,0.0,1.0
2017-11-17,28.87,28.89,28.582,28.69,56784,17.0536618350919,17.0654759409701,16.8835387104467,16.9473348821887,96129.1537179801,0.0,1.0
2017-11-20,29.18,29.23,28.58,28.8,114926,17.2367804762031,17.2663157408984,16.8823572998589,17.0123124645184,194557.254159491,0.0,1.0
2017-11-21,29.21,29.43,28.79,29.31,124187,17.2545016350203,17.3844567996798,17.0064054115794,17.313572164411,210235.122794709,0.0,1.0
2017-11-22,29.1,29.44,29.01,29.21,115468,17.1895240526905,17.3903638526189,17.1363605762389,17.2545016350203,195474.801379045,0.0,1.0
2017-11-24,29.04,29.34,28.95,29.03,46604,17.1540817350561,17.3312933232282,17.1009182586045,17.148174682117,78895.5177492381,0.0,1.0
2017-11-27,28.86,29.18,28.77,29.08,69010,17.0477547821529,17.2367804762031,16.9945913057012,17.1777099468124,116826.44579596,0.0,1.0
2017-11-28,29.31,29.33,28.865,29.01,126165,17.313572164411,17.3253862702891,17.0507083086224,17.1363605762389,213583.662278616,0.0,1.0
2017-11-29,29.26,29.4,28.98,29.4,119221,17.2840368997156,17.3667356408626,17.1186394174217,17.3667356408626,201828.223362414,0.0,1.0
2017-11-30,29.36,29.68,28.94,29.4,198787,17.3431074291063,17.5321331231565,17.0950112056654,17.3667356408626,336524.832349537,0.0,1.0
2017-12-01,29.24,29.68,28.65,29.61,147988,17.2722227938375,17.5321331231565,16.9237066704324,17.490783752583,250527.634552275,0.0,1.0
2017-12-04,29.53,29.6628,29.41,29.5,139873,17.4435273290705,17.5219729921013,17.3726426938017,17.4258061702533,236789.819632203,0.0,1.0
2017-12-05,29.42,29.63,29.39,29.59,93847,17.3785497467407,17.5025978584612,17.3608285879235,17.4789696467049,158872.793198283,0.0,1.0
2017-12-06,29.23,29.52,29.16,29.4,112411,17.2663157408984,17.4376202761314,17.2249663703249,17.3667356408626,190299.631913776,0.0,1.0
2017-12-07,29.32,29.4,29.05,29.25,107120,17.31947921735,17.3667356408626,17.1599887879952,17.2781298467766,181342.542728058,0.0,1.0
2017-12-08,29.28,29.47,29.25,29.44,62088,17.2958510055938,17.4080850114361,17.2781298467766,17.3903638526189,105108.250493835,0.0,1.0
2017-12-11,29.36,29.55,29.21,29.3,55524,17.3431074291063,17.4553414349486,17.2545016350203,17.3076651114719,93996.1103662496,0.0,1.0
2017-12-12,29.8,29.94,29.38,29.38,131743,17.6030177584253,17.6857164995723,17.3549215349844,17.3549215349844,223026.611338896,0.0,1.0
2017-12-13,30.2,30.36,29.83,29.85,84949,17.8392998759881,17.9338127230132,17.6207389172425,17.6325530231207,143809.444195349,0.0,1.0
2017-12-14,29.75,30.26,29.57,30.26,118253,17.57348249373,17.8747421936225,17.4671555408268,17.8747421936225,200189.504342989,0.0,1.0
2017-12-15,30.03,30.44,29.76,29.76,150179,17.7388799760239,17.9810691465258,17.5793895466691,17.5793895466691,254236.759936118,0.0,1.0
2017-12-18,30.44,30.45,30.02,30.2,77443,17.9810691465258,17.9869761994648,17.7329729230849,17.8392998759881,131102.600228612,0.0,1.0
2017-12-19,27.57,30.08,27.33,30.08,528198,16.285744953013,17.7684152407193,16.1439756824753,17.7684152407193,894181.930394644,0.0,1.0
2017-12-20,27.7,28.56,27.61,27.74,280819,16.3625366412209,16.8705431939808,16.3093731647692,16.3861648529771,475396.111896474,0.0,1.0
2017-12-21,27.86,28.19,27.71,27.76,130384,16.457049488246,16.6519822352352,16.3684436941599,16.3979789588553,220725.971723814,0.0,1.0
2017-12-22,27.65,27.88,27.54,27.73,105915,16.3330013765255,16.4688635941241,16.2680237941958,16.3802578000381,179302.608411522,0.0,1.0
2017-12-26,27.46,27.8,27.33,27.57,76404,16.2207673706832,16.4216071706116,16.1439756824753,16.285744953013,129343.685909209,0.0,1.0
2017-12-27,27.39,27.51,27.03,27.49,92280,16.1794180001097,16.2503026353786,15.9667640943033,16.2384885295004,156220.032141012,0.0,1.0
2017-12-28,27.17,27.5,27.03,27.48,87009,16.0494628354502,16.2443955824395,15.9667640943033,16.2325814765614,147296.800786273,0.0,1.0
2017-12-29,26.9,27.26,26.87,27.01,100890,15.8899724060954,16.1026263119018,15.8722512472782,15.9549499884251,170795.828377835,0.0,1.0
2018-01-02,27.17,27.18,26.8,27.0,96934,16.0494628354502,16.0553698883893,15.8309018767047,15.949042935486,164098.749410022,0.0,1.0
2018-01-03,27.07,27.3,27.03,27.06,48869,15.9903923060595,16.1262545236581,15.9667640943033,15.9844852531205,82729.9171077059,0.0,1.0
2018-01-04,27.17,27.4,27.04,27.17,96335,16.0494628354502,16.1853250530488,15.9726711472423,16.0494628354502,163084.707372175,0.0,1.0
2018-01-05,28.81,28.96,27.67,28.28,337228,17.0182195174575,17.1068253115436,16.3448154824037,16.7051457116869,570890.431283583,0.0,1.0
2018-01-08,29.78,29.81,28.52,28.71,239786,17.5912036525472,17.6089248113644,16.8469149822245,16.9591489880668,405931.692966673,0.0,1.0
2018-01-09,29.24,29.95,29.21,29.81,92715,17.2722227938375,17.6916235525114,17.2545016350203,17.6089248113644,156956.439964823,0.0,1.0
2018-01-10,29.69,29.81,29.19,29.2,152340,17.5380401760956,17.6089248113644,17.2426875291421,17.2485945820812,257895.09857349,0.0,1.0
2018-01-11,29.92,30.0,29.62,29.69,144201,17.6739023936942,17.7211588172067,17.4966908055221,17.5380401760956,244116.654256241,0.0,1.0
2018-01-12,29.81,30.04,29.51,30.0,107805,17.6089248113644,17.744787028963,17.4317132231923,17.7211588172067,182502.173439117,0.0,1.0
2018-01-16,29.93,30.31,29.82,30.0,105526,17.6798094466332,17.9042774583179,17.6148318643035,17.7211588172067,178644.073598964,0.0,1.0
2018-01-17,30.04,30.14,29.41,29.94,129949,17.744787028963,17.8038575583537,17.3726426938017,17.6857164995723,219989.563900003,0.0,1.0
2018-01-18,29.88,30.18,29.7,30.0,93757,17.6502741819379,17.82748577011,17.5439472290347,17.7211588172067,158720.432958873,0.0,1.0
2018-01-19,30.01,30.14,29.78,29.79,91424,17.7270658701458,17.8038575583537,17.5912036525472,17.5971107054863,154770.916975074,0.0,1.0
2018-01-22,30.19,30.29,29.69,29.75,113937,17.833392823049,17.8924633524397,17.5380401760956,17.57348249373,192882.984417538,0.0,1.0
2018-01-23,30.06,30.27,29.75,30.27,93414,17.7566011348411,17.8806492465616,17.57348249373,17.8806492465616,158139.771157569,0.0,1.0
2018-01-24,30.23,30.3,30.05,30.27,60801,17.8570210348053,17.8983704053788,17.7506940819021,17.8806492465616,102929.499070282,0.0,1.0
2018-01-25,30.34,30.5,29.99,30.38,137261,17.9219986171351,18.0165114641602,17.7152517642676,17.9456268288913,232367.986906234,0.0,1.0
2018-01-26,30.35,30.5,30.14,30.38,46053,17.9279056700741,18.0165114641602,17.8038575583537,17.9456268288913,77962.7345057435,0.0,1.0
2018-01-29,30.16,30.42,29.98,30.29,107415,17.8156716642318,17.9692550406476,17.7093447113286,17.8924633524397,181841.94573501,0.0,1.0
2018-01-30,29.75,30.26,29.72,30.0,103397,17.57348249373,17.8747421936225,17.5557613349128,17.7211588172067,175039.907491159,0.0,1.0
2018-01-31,29.68,30.13,29.59,29.96,122850,17.5321331231565,17.7979505054146,17.4789696467049,17.6975306054504,207971.726793707,0.0,1.0
2018-02-01,29.67,29.73,29.12,29.23,70765,17.7536476083716,17.7895498280043,17.4245439284052,17.4903646643984,118262.883003826,0.385,1.0
2018-02-02,28.99,29.39,28.78,29.39,125632,17.3467557858676,17.5861039167523,17.2210980171532,17.5861039167523,209956.935173273,0.0,1.0
2018-02-05,27.73,28.88,27.7,28.75,145709,16.5928091735809,17.2809350498743,16.5748580637645,17.2031469073368,243509.735315543,0.0,1.0
2018-02-06,28.24,28.4,27.73,28.12,180055,16.8979780404588,16.9937172928127,16.5928091735809,16.8261736011934,300908.971938867,0.0,1.0
2018-02-07,28.17,28.47,28.01,28.05,83698,16.856092117554,17.0356032157175,16.7603528652002,16.7842876782886,139876.588449858,0.0,1.0
2018-02-08,27.69,28.8,27.65,28.8,145625,16.5688743604924,17.2330654236974,16.5449395474039,17.2330654236974,243369.354022923,0.0,1.0
2018-02-09,27.64,28.5,26.77,28.5,168620,16.5389558441318,17.0535543255339,16.0183736594576,17.0535543255339,281798.732877907,0.0,1.0
2018-02-12,27.69,27.91,27.23,27.7,74031,16.5688743604924,16.700515832479,16.293624009975,16.5748580637645,123721.041357397,0.0,1.0
2018-02-13,28.17,28.25,27.52,27.61,72433,16.856092117554,16.903961743731,16.4671514048664,16.5210047343155,121050.45438587,0.0,1.0
2018-02-14,28.55,28.63,27.9,28.03,88957,17.0834728418945,17.1313424680714,16.6945321292069,16.7723202717444,148665.460091448,0.0,1.0
2018-02-15,28.88,29.44,28.71,29.1,109798,17.2809350498743,17.6160224331129,17.1792120942483,17.4125765218609,183495.061514224,0.0,1.0
2018-02-16,28.86,29.28,28.57,28.57,107270,17.2689676433301,17.520283180759,17.0954402484387,17.0954402484387,179270.253088679,0.0,1.0
2018-02-20,28.72,28.93,28.25,28.66,128334,17.1851957975205,17.3108535662349,16.903961743731,17.1492935778878,214472.533419246,0.0,1.0
2018-02-21,28.67,29.25,28.65,28.89,84874,17.1552772811599,17.5023320709427,17.1433098746156,17.2869187531465,141841.926546551,0.0,1.0
2018-02-22,28.76,29.44,28.68,28.75,94239,17.2091306106089,17.6160224331129,17.161260984432,17.2031469073368,157492.769467923,0.0,1.0
2018-02-23,29.07,29.08,28.59,28.8,97815,17.3946254120446,17.4006091153167,17.1074076549829,17.2330654236974,163469.0016395,0.0,1.0
2018-02-26,28.89,29.21,28.77,29.2,60450,17.2869187531465,17.4783972578542,17.2151143138811,17.4724135545821,101024.394511146,0.0,1.0
2018-02-27,28.23,28.96,28.18,28.66,199225,16.8919943371867,17.3288046760513,16.8620758208261,17.1492935778878,332945.988362004,0.0,1.0
2018-02-28,27.85,28.46,27.84,28.38,89540,16.6646136128463,17.0296195124454,16.6586299095742,16.9817498862685,149639.773110472,0.0,1.0
2018-03-01,27.97,28.23,27.81,28.12,110935,16.7364180521117,16.8919943371867,16.6406787997578,16.8261736011934,185395.2225822,0.0,1.0
2018-03-02,28.5,28.57,27.84,27.97,95801,17.0535543255339,17.0954402484387,16.6586299095742,16.7364180521117,160103.193028326,0.0,1.0
2018-03-05,28.13,28.81,28.04,28.1,198649,16.8321573044656,17.2390491269695,16.7783039750165,16.8142061946492,331983.37378403,0.0,1.0
2018-03-06,28.24,28.63,27.9,28.46,92124,16.8979780404588,17.1313424680714,16.6945321292069,17.0296195124454,153958.169064431,0.0,1.0
2018-03-07,27.98,28.15,27.91,28.1,151867,16.7424017553838,16.8441247110098,16.700515832479,16.8142061946492,253801.021029351,0.0,1.0
2018-03-08,27.95,28.15,27.85,28.11,62434,16.7244506455674,16.8441247110098,16.6646136128463,16.8201898979213,104340.066946384,0.0,1.0
2018-03-09,28.04,28.17,27.93,28.1,137954,16.7783039750165,16.856092117554,16.7124832390232,16.8142061946492,230549.533836074,0.0,1.0
2018-03-12,28.69,28.89,28.05,28.09,59440,17.1672446877041,17.2869187531465,16.7842876782886,16.8082224913771,99336.4765879659,0.0,1.0
2018-03-13,28.58,28.89,28.49,28.69,51512,17.1014239517108,17.2869187531465,17.0475706222618,17.1672446877041,86087.1564939317,0.0,1.0
2018-03-14,28.3,28.62,28.21,28.62,55819,16.9338802600915,17.1253587647993,16.8800269306425,17.1253587647993,93285.0401524845,0.0,1.0
2018-03-15,28.27,28.31,27.96,28.27,60579,16.9159291502752,16.9398639633637,16.7304343488396,16.9159291502752,101239.980067671,0.0,1.0
2018-03-16,28.65,28.84,28.33,28.4,146923,17.1433098746156,17.2570002367859,16.9518313699079,16.9937172928127,245538.57923509,0.0,1.0
2018-03-19,28.74,28.8,28.36,28.64,91562,17.1971632040647,17.2330654236974,16.9697824797242,17.1373261713435,153018.951368562,0.0,1.0
2018-03-20,28.76,28.95,28.63,28.83,62744,17.2091306106089,17.3228209727792,17.1313424680714,17.2510165335138,104858.14076439,0.0,1.0
2018-03-21,28.94,29.24,28.65,28.76,110807,17.316837269507,17.4963483676706,17.1433098746156,17.2091306106089,185181.30823154,0.0,1.0
2018-03-22,28.0,28.75,27.96,28.59,113281,16.754369161928,17.2031469073368,16.7304343488396,17.1074076549829,189315.8715404,0.0,1.0
2018-03-23,27.58,28.19,27.55,28.02,111230,16.5030536244991,16.8680595240983,16.4851025146828,16.7663365684723,185888.228312238,0.0,1.0
2018-03-26,28.15,28.46,27.64,28.46,86361,16.8441247110098,17.0296195124454,16.5389558441318,17.0296195124454,144327.009667115,0.0,1.0
2018-03-27,27.94,28.27,27.8,28.12,98143,16.7184669422953,16.9159291502752,16.6346950964857,16.8261736011934,164017.157163068,0.0,1.0
2018-03-28,28.39,28.58,27.9,27.9,70177,16.9877335895406,17.1014239517108,16.6945321292069,16.6945321292069,117280.213955479,0.0,1.0
2018-03-29,28.5,28.84,28.43,28.53,96202,17.0535543255339,17.2570002367859,17.0116684026291,17.0715054353502,160773.346580005,0.0,1.0
2018-04-02,28.4,28.63,28.1,28.39,92864,16.9937172928127,17.1313424680714,16.8142061946492,16.9877335895406,155194.861404187,0.0,1.0
2018-04-03,28.69,28.97,28.32,28.53,116575,17.1672446877041,17.3347883793234,16.9458476666358,17.0715054353502,194820.823658178,0.0,1.0
2018-04-04,28.72,28.91,28.43,28.43,123021,17.1851957975205,17.2988861596907,17.0116684026291,17.0116684026291,205593.416660971,0.0,1.0
2018-04-05,28.98,29.23,28.82,28.82,70932,17.3407720825955,17.4903646643984,17.2450328302416,17.2450328302416,118541.974383203,0.0,1.0
2018-04-06,28.58,29.13,28.42,28.76,60525,17.1014239517108,17.4305276316773,17.005684699357,17.2091306106089,101149.734950987,0.0,1.0
2018-04-09,28.49,28.93,28.47,28.75,45818,17.0475706222618,17.3108535662349,17.0356032157175,17.2031469073368,76571.3103012686,0.0,1.0
2018-04-10,28.9,29.07,28.5,28.77,49267,17.2929024564186,17.3946254120446,17.0535543255339,17.2151143138811,82335.2993280502,0.0,1.0
2018-04-11,28.7,28.88,28.57,28.72,77892,17.1732283909762,17.2809350498743,17.0954402484387,17.1851957975205,130173.567200368,0.0,1.0
2018-04-12,28.67,28.83,28.56,28.74,74213,17.1552772811599,17.2510165335138,17.0894565451666,17.1971632040647,124025.200824743,0.0,1.0
2018-04-13,28.57,28.89,28.47,28.82,58735,17.0954402484387,17.2869187531465,17.0356032157175,17.2450328302416,98158.2764534686,0.0,1.0
2018-04-16,28.78,28.84,28.46,28.68,63651,17.2210980171532,17.2570002367859,17.0296195124454,17.161260984432,106373.924483523,0.0,1.0
2018-04-17,29.59,29.85,28.8,28.92,138832,17.7057779821947,17.8613542672697,17.2330654236974,17.3048698629628,232016.852585135,0.0,1.0
2018-04-18,29.78,29.9,29.47,29.5,90815,17.8194683443649,17.8912727836303,17.6339735429293,17.6519246527456,151770.560587754,0.0,1.0
2018-04-19,29.73,29.95,29.59,29.72,62218,17.7895498280043,17.9211912999909,17.7057779821947,17.7835661247322,103979.086479644,0.0,1.0
2018-04-20,27.42,28.88,27.3,28.28,295298,16.4073143721452,17.2809350498743,16.3355099328798,16.9219128535473,493503.749385484,0.0,1.0
2018-04-23,27.54,27.72,27.18,27.57,128615,16.4791188114106,16.5868254703088,16.2637054936144,16.497069921227,214942.142267181,0.0,1.0
2018-04-24,27.37,27.83,27.32,27.63,111379,16.3773958557847,16.652646206302,16.3474773394241,16.5329721408597,186137.237986053,0.0,1.0
2018-04-25,27.07,27.35,26.9,27.32,73181,16.1978847576211,16.3654284492404,16.0961618019951,16.3474773394241,122300.516372543,0.0,1.0
2018-04-26,27.3,27.31,26.95,27.09,71581,16.3355099328798,16.3414936361519,16.1260803183557,16.2098521641654,119626.586989287,0.0,1.0
2018-04-27,27.29,27.56,27.16,27.35,53945,16.3295262296077,16.4910862179549,16.2517380870702,16.3654284492404,90153.2003623455,0.0,1.0
2018-04-30,27.09,27.34,27.03,27.25,112044,16.2098521641654,16.3594447459683,16.1739499445327,16.3055914165192,187248.589885969,0.0,1.0
2018-05-01,26.8,26.96,26.51,26.67,88403,16.2666973452505,16.3638119562669,16.0906771127832,16.1877917237996,145647.290886109,0.385,1.0
2018-05-02,26.76,26.95,26.66,26.7,74590,16.2424186924964,16.3577422930784,16.1817220606111,16.2060007133652,122889.850199596,0.0,1.0
2018-05-03,26.76,27.44,26.31,26.97,104111,16.2424186924964,16.6551557893162,15.9692838490127,16.3698816194554,171526.815848373,0.0,1.0
2018-05-04,27.16,27.36,26.69,26.69,94172,16.4852052200374,16.606598483808,16.1999310501767,16.1999310501767,155151.936894978,0.0,1.0
2018-05-07,27.53,27.57,27.0,27.26,68545,16.7097827580129,16.734061410767,16.388090609021,16.5459018519227,112930.483736846,0.0,1.0
2018-05-08,28.19,28.21,27.32,27.78,103352,17.1103805284556,17.1225198548327,16.5823198310539,16.8615243377261,170276.334600197,0.0,1.0
2018-05-09,28.77,28.84,28.1,28.2,159071,17.4624209933902,17.5049086357098,17.0557535597589,17.1164501916442,262075.497534521,0.0,1.0
2018-05-10,28.78,28.86,28.5,28.86,116621,17.4684906565787,17.5170479620869,17.2985400873,17.5170479620869,192137.514681956,0.0,1.0
2018-05-11,28.42,28.88,28.41,28.79,96075,17.2499827817917,17.529187288464,17.2439131186032,17.4745603197672,158287.201473739,0.0,1.0
2018-05-14,28.09,28.59,27.92,28.39,101905,17.0496838965704,17.3531670559967,16.9464996223654,17.2317737922262,167892.347293066,0.0,1.0
2018-05-15,28.04,28.2,27.9,27.9,93652,17.0193355806277,17.1164501916442,16.9343602959884,16.9343602959884,154295.217199257,0.0,1.0
2018-05-16,27.86,28.2,27.77,28.13,94525,16.9100816432343,17.1164501916442,16.8554546745375,17.0739625493245,155733.517765341,0.0,1.0
2018-05-17,27.84,27.89,27.59,27.69,63644,16.8979423168572,16.9282906327999,16.7462007371441,16.8068973690293,104855.90060468,0.0,1.0
2018-05-18,27.23,27.89,27.21,27.89,96776,16.5276928623571,16.9282906327999,16.5155535359801,16.9282906327999,159442.125525085,0.0,1.0
2018-05-21,27.31,27.45,27.17,27.25,56439,16.5762501678653,16.6612254525047,16.491274883226,16.5398321887342,92985.3902053226,0.0,1.0
2018-05-22,27.57,27.81,27.27,27.31,121947,16.734061410767,16.8797333272916,16.5519715151112,16.5762501678653,200912.301411585,0.0,1.0
2018-05-23,27.47,27.55,27.17,27.36,82504,16.6733647788817,16.72192208439,16.491274883226,16.606598483808,135928.464953312,0.0,1.0
2018-05-24,27.23,27.41,26.95,27.4,102711,16.5276928623571,16.6369467997506,16.3577422930784,16.6308771365621,169220.262821434,0.0,1.0
2018-05-25,27.0,27.1,26.85,27.07,78704,16.388090609021,16.4487872409063,16.2970456611931,16.4305782513407,129667.821023046,0.0,1.0
2018-05-29,26.72,26.87,26.5,26.69,108023,16.2181400397423,16.3091849875702,16.0846074495947,16.1999310501767,177971.984020793,0.0,1.0
2018-05-30,26.97,27.11,26.84,26.84,86643,16.3698816194554,16.4548569040948,16.2909759980046,16.2909759980046,142747.624223671,0.0,1.0
2018-05-31,26.63,27.0,26.49,27.0,82586,16.1635130710455,16.388090609021,16.0785377864062,16.388090609021,136063.563059175,0.0,1.0
2018-06-01,27.03,27.06,26.81,26.87,72484,16.4062995985866,16.4245085881522,16.272767008439,16.3091849875702,119420.135431928,0.0,1.0
2018-06-04,27.3,27.63,27.03,27.63,82048,16.5701805046768,16.7704793898982,16.4062995985866,16.7704793898982,135177.187681679,0.0,1.0
2018-06-05,27.11,27.33,27.02,27.28,105322,16.4548569040948,16.5883894942424,16.4002299353981,16.5580411782997,173521.984216676,0.0,1.0
2018-06-06,27.02,27.5,26.7,27.5,88357,16.4002299353981,16.6915737684473,16.2060007133652,16.6915737684473,145571.504143795,0.0,1.0
2018-06-07,26.3,26.96,26.19,26.96,124116,15.9632141858242,16.3638119562669,15.8964478907504,16.3638119562669,204485.811065465,0.0,1.0
2018-06-08,25.98,26.57,25.86,26.35,112391,15.7689849637913,16.1270950919144,15.696149005529,15.9935625017668,185168.429464846,0.0,1.0
2018-06-11,25.5,26.12,25.47,25.95,153287,15.4776411307421,15.8539602484307,15.4594321411765,15.7507759742257,252546.138457507,0.0,1.0
2018-06-12,25.88,25.9,25.31,25.5,155011,15.7082883319061,15.7204276582831,15.3623175301601,15.4776411307421,255386.493756396,0.0,1.0
2018-06-13,25.81,26.12,25.75,25.85,81137,15.6658006895864,15.8539602484307,15.6293827104552,15.6900793423405,133676.280676292,0.0,1.0
2018-06-14,25.7,26.03,25.51,25.95,97541,15.5990343945126,15.799333279734,15.4837107939306,15.7507759742257,160702.49200052,0.0,1.0
2018-06-15,25.63,25.74,25.5,25.65,127802,15.5565467521929,15.6233130472667,15.4776411307421,15.56868607857,210558.635677823,0.0,1.0
2018-06-18,25.51,25.7,25.27,25.5,108737,15.4837107939306,15.5990343945126,15.338038877406,15.4776411307421,179148.326064532,0.0,1.0
2018-06-19,25.53,25.58,25.37,25.39,102455,15.4958501203076,15.5261984362503,15.3987355092912,15.4108748356683,168798.493125079,0.0,1.0
2018-06-20,25.76,25.79,25.57,25.6,79128,15.6354523736437,15.6536613632093,15.5201287730617,15.5383377626273,130366.377082634,0.0,1.0
2018-06-21,25.84,25.99,25.65,25.69,89857,15.684009679152,15.7750546269799,15.56868607857,15.5929647313241,148042.810958374,0.0,1.0
2018-06-22,25.82,26.16,25.69,26.0,203993,15.6718703527749,15.8782389011848,15.5929647313241,15.7811242901684,336086.194017512,0.0,1.0
2018-06-25,25.51,25.77,25.31,25.69,77309,15.4837107939306,15.6415220368323,15.3623175301601,15.5929647313241,127369.505685488,0.0,1.0
2018-06-26,25.69,25.84,25.38,25.47,64193,15.5929647313241,15.684009679152,15.4048051724797,15.4594321411765,105760.398898816,0.0,1.0
2018-06-27,25.09,25.8,25.08,25.57,86738,15.2287849400125,15.6597310263979,15.222715276824,15.5201287730617,142904.140321927,0.0,1.0
2018-06-28,24.96,25.15,24.86,24.96,103206,15.1498793185616,15.2652029191436,15.0891826866764,15.1498793185616,170035.794070245,0.0,1.0
2018-06-29,24.61,25.19,24.56,25.14,101353,14.9374411069632,15.2894815718977,14.9070927910206,15.2591332559551,166982.906385302,0.0,1.0
2018-07-02,24.53,24.54,23.68,23.74,114244,14.888883801455,14.8949534646435,14.3729624304303,14.4093804095614,188221.317149788,0.0,1.0
2018-07-03,24.83,24.96,24.7,24.7,41416,15.0709736971108,15.1498793185616,14.99206807566,14.99206807566,68234.4286883828,0.0,1.0
2018-07-05,24.98,25.11,24.75,24.87,85017,15.1620186449387,15.2409242663895,15.0224163916026,15.0952523498649,140068.727636668,0.0,1.0
2018-07-06,25.04,25.19,24.84,24.98,84673,15.1984366240699,15.2894815718977,15.0770433602993,15.1620186449387,139501.974607191,0.0,1.0
2018-07-09,25.16,25.27,25.05,25.14,57019,15.2712725823322,15.338038877406,15.2045062872584,15.2591332559551,93940.9621736259,0.0,1.0
2018-07-10,24.97,25.37,24.86,25.22,76364,15.1559489817502,15.3987355092912,15.0891826866764,15.3076905614633,125812.582392304,0.0,1.0
2018-07-11,24.67,25.0,24.66,24.86,57537,14.9738590860944,15.1741579713157,14.9677894229059,15.0891826866764,94794.3867935937,0.0,1.0
2018-07-12,24.48,24.79,24.32,24.78,73469,14.8585354855124,15.0466950443567,14.761420874496,15.0406253811682,121042.960240168,0.0,1.0
2018-07-13,24.24,24.48,24.21,24.39,43077,14.7128635689877,14.8585354855124,14.6946545794222,14.8039085168156,70970.9891010594,0.0,1.0
2018-07-16,24.28,24.46,24.24,24.24,42910,14.7371422217419,14.8463961591353,14.7128635689877,14.7128635689877,70695.8502757026,0.0,1.0
2018-07-17,24.2,24.5,24.1457,24.37,73736,14.6885849162336,14.8706748118894,14.6556266451199,14.7917691904386,121482.852853163,0.0,1.0
2018-07-18,24.0,24.27,23.6,23.6,57883,14.5671916524631,14.7310725585533,14.3244051249221,14.3244051249221,95364.4348988233,0.0,1.0
2018-07-19,24.19,24.25,23.46,23.46,124727,14.6825152530451,14.7189332321763,14.2394298402827,14.2394298402827,205492.456707937,0.0,1.0
2018-07-20,23.95,24.51,23.12,24.23,310733,14.5368433365205,14.876744475078,14.0330612918728,14.7067939057992,511944.386942902,0.0,1.0
2018-07-23,24.32,24.49,23.86,23.86,77222,14.761420874496,14.8646051487009,14.4822163678238,14.4822163678238,127226.169890242,0.0,1.0
2018-07-24,24.43,24.59,24.3,24.36,76278,14.8281871695698,14.9253017805862,14.7492815481189,14.7856995272501,125670.894134934,0.0,1.0
2018-07-25,24.3,24.48,24.14,24.25,56495,14.7492815481189,14.8585354855124,14.6521669371025,14.7189332321763,93077.6523264002,0.0,1.0
2018-07-26,24.36,24.63,24.25,24.38,73293,14.7856995272501,14.9495804333403,14.7189332321763,14.7978388536271,120752.993573924,0.0,1.0
2018-07-27,24.36,24.56,24.24,24.52,97072,14.7856995272501,14.9070927910206,14.7128635689877,14.8828141382665,159929.796736495,0.0,1.0
2018-07-30,24.07,24.35,23.93,23.95,63603,14.8433613275411,15.0160302586467,14.7570268619883,14.7693603570672,103138.647387061,0.385,1.0
2018-07-31,23.77,24.24,23.46,23.46,62159,14.6583589013565,14.9481960357123,14.4671897276325,14.4671897276325,100797.05647426,0.0,1.0
2018-08-01,23.78,23.96,23.48,23.74,75946,14.664525648896,14.7755271046067,14.4795232227114,14.6398586587381,123154.060570378,0.0,1.0
2018-08-02,23.75,23.86,23.53,23.56,96849,14.6460254062775,14.7138596292119,14.5103569604089,14.5288572030273,157050.372793571,0.0,1.0
2018-08-03,24.11,24.16,23.72,23.72,77327,14.868028317699,14.8988620553964,14.6275251636591,14.6275251636591,125393.490660807,0.0,1.0
2018-08-06,24.06,24.23,23.95,24.02,45193,14.8371945800016,14.9420292881728,14.7693603570672,14.8125275898436,73284.9848491967,0.0,1.0
2018-08-07,24.05,24.22,23.95,24.08,42713,14.8310278324621,14.9358625406333,14.7693603570672,14.8495280750806,69263.4159684849,0.0,1.0
2018-08-08,24.03,24.14,23.86,24.0,40078,14.8186943373831,14.8865285603175,14.7138596292119,14.8001940947647,64990.4990327288,0.0,1.0
2018-08-09,23.93,24.14,23.88,23.96,61260,14.7570268619883,14.8865285603175,14.7261931242908,14.7755271046067,99339.2377550016,0.0,1.0
2018-08-10,23.85,23.93,23.69,23.76,88068,14.7076928816724,14.7570268619883,14.6090249210406,14.652192153817,142811.100075212,0.0,1.0
2018-08-13,23.63,23.88,23.61,23.75,102474,14.5720244358037,14.7261931242908,14.5596909407247,14.6460254062775,166171.874791153,0.0,1.0
2018-08-14,23.14,23.64,23.07,23.6,85819,14.2698538063689,14.5781911833432,14.2266865735925,14.5535241931853,139164.120876535,0.0,1.0
2018-08-15,22.34,23.11,22.25,23.01,134218,13.7765140032101,14.2513535637505,13.7210132753547,14.1896860883556,217647.956464264,0.0,1.0
2018-08-16,22.59,22.86,22.23,22.25,88879,13.9306826916972,14.0971848752634,13.7086797802758,13.7210132753547,144126.21796322,0.0,1.0
2018-08-17,22.41,22.51,21.9,22.51,96268,13.8196812359865,13.8813487113814,13.5051771114728,13.8813487113814,156108.222987243,0.0,1.0
2018-08-20,21.85,22.51,21.75,22.39,182701,13.4743433737753,13.8813487113814,13.4126758983805,13.8073477409075,296268.006481825,0.0,1.0
2018-08-21,22.15,22.32,21.85,22.32,89527,13.6593457999599,13.7641805081311,13.4743433737753,13.7641805081311,145177.01499334,0.0,1.0
2018-08-22,22.26,22.5,22.13,22.13,92058,13.7271800228942,13.8751819638419,13.6470123048809,13.6470123048809,149281.285492164,0.0,1.0
2018-08-23,22.16,22.25,22.01,22.22,87368,13.6655125474994,13.7210132753547,13.5730113344071,13.7025130327363,141675.979826624,0.0,1.0
2018-08-24,21.66,22.32,21.46,22.32,99412,13.3571751705251,13.7641805081311,13.2338402197354,13.7641805081311,161206.534503758,0.0,1.0
2018-08-27,21.93,22.23,21.74,21.75,100059,13.5236773540912,13.7086797802758,13.406509150841,13.4126758983805,162255.709933525,0.0,1.0
2018-08-28,21.35,22.02,21.26,21.93,100897,13.1660059968011,13.5791780819466,13.1105052689457,13.5236773540912,163614.61103112,0.0,1.0
2018-08-29,21.37,21.48,21.18,21.33,90090,13.17833949188,13.2461737148144,13.0611712886298,13.1536725017221,146089.975993277,0.0,1.0
2018-08-30,21.03,21.65,20.96,21.35,187532,12.9686700755375,13.3510084229856,12.9255028427611,13.1660059968011,304101.957797438,0.0,1.0
2018-08-31,20.67,20.8,20.2,20.8,289908,12.7466671641161,12.8268348821294,12.4568300297603,12.8268348821294,470114.915753787,0.0,1.0
2018-09-04,19.95,20.65,19.86,20.43,179812,12.3026613412731,12.7343336690371,12.2471606134178,12.5986652231684,291583.203055867,0.0,1.0
2018-09-05,19.35,20.14,19.28,19.89,235264,11.932656488904,12.4198295445234,11.8894892561276,12.2656608560362,381504.185948298,0.0,1.0
2018-09-06,20.36,20.43,19.39,19.39,216429,12.555497990392,12.5986652231684,11.957323479062,11.957323479062,350961.343259506,0.0,1.0
2018-09-07,20.8,20.84,20.39,20.43,132537,12.8268348821294,12.8515018722873,12.5739982330105,12.5986652231684,214922.046267297,0.0,1.0
2018-09-10,20.77,21.09,20.72,20.8,115855,12.8083346395109,13.0056705607745,12.7775009018135,12.8268348821294,187870.509143091,0.0,1.0
2018-09-11,20.3,20.78,20.17,20.7,121402,12.5184975051551,12.8145013870504,12.4383297871418,12.7651674067345,196865.526312973,0.0,1.0
2018-09-12,20.51,20.57,19.86,19.86,243038,12.6479992034843,12.6849996887212,12.2471606134178,12.2471606134178,394110.507109045,0.0,1.0
2018-09-13,20.42,20.73,20.4,20.61,99824,12.5924984756289,12.783667649353,12.58016498055,12.7096666788792,161874.633850071,0.0,1.0
2018-09-14,20.73,20.78,20.45,20.5,187841,12.783667649353,12.8145013870504,12.6109987182474,12.6418324559448,304603.03230717,0.0,1.0
2018-09-17,20.95,20.98,20.7,20.7,114094,12.9193360952217,12.9378363378401,12.7651674067345,12.7651674067345,185014.870917714,0.0,1.0
2018-09-18,21.0,21.08,20.83,20.97,130005,12.9501698329191,12.999503813235,12.8453351247478,12.9316695903006,210816.154168119,0.0,1.0
2018-09-19,20.99,21.25,20.9,21.08,181289,12.9440030853796,13.1043385214062,12.8885023575242,12.999503813235,293978.306780387,0.0,1.0
2018-09-20,21.5,21.54,21.1,21.1,110135,13.2585072098934,13.2831742000513,13.0118373083139,13.0118373083139,178594.955111771,0.0,1.0
2018-09-21,21.75,21.84,21.42,21.51,162547,13.4126758983805,13.4681766262359,13.2091732295775,13.2646739574328,263586.27292462,0.0,1.0
2018-09-24,21.18,21.73,21.1,21.62,101039,13.0611712886298,13.4003424033015,13.0118373083139,13.3325081803672,163844.878281548,0.0,1.0
2018-09-25,21.4,21.49,21.2,21.2,71696,13.1968397344985,13.2523404623539,13.0735047837088,13.0735047837088,116262.259061094,0.0,1.0
2018-09-26,21.41,21.6,21.3,21.39,151472,13.203006482038,13.3201746852882,13.1351722591036,13.190672986959,245627.048991603,0.0,1.0
2018-09-27,21.4,21.69,21.38,21.44,63885,13.1968397344985,13.3756754131436,13.1845062394195,13.2215067246564,103595.938687207,0.0,1.0
2018-09-28,20.92,21.48,20.85,21.28,158342,12.9008358526032,13.2461737148144,12.8576686198268,13.1228387640247,256767.443431317,0.0,1.0
2018-10-01,20.59,21.26,20.51,21.02,103672,12.6973331838002,13.1105052689457,12.6479992034843,12.9625033279981,168114.552016594,0.0,1.0
2018-10-02,20.71,20.72,20.49,20.53,95736,12.771334154274,12.7775009018135,12.6356657084053,12.6603326985633,155245.531598316,0.0,1.0
2018-10-03,21.02,21.21,20.81,20.81,107103,12.9625033279981,13.0796715312483,12.8330016296689,12.8330016296689,173678.26283503,0.0,1.0
2018-10-04,20.82,21.17,20.8,21.06,85405,12.8391683772084,13.0550045410903,12.8268348821294,12.987170318156,138492.778329512,0.0,1.0
2018-10-05,20.93,20.96,20.55,20.9,109801,12.9070026001427,12.9255028427611,12.6726661936423,12.8885023575242,178053.340593159,0.0,1.0
2018-10-08,21.12,21.22,21.01,21.03,88430,13.0241708033929,13.0858382787878,12.9563365804586,12.9686700755375,143398.119403768,0.0,1.0
2018-10-09,21.15,21.26,20.94,21.02,128729,13.0426710460114,13.1105052689457,12.9131693476822,12.9625033279981,208746.992114978,0.0,1.0
2018-10-10,20.6,21.37,20.57,21.12,91701,12.7034999313397,13.17833949188,12.6849996887212,13.0241708033929,148702.374165384,0.0,1.0
2018-10-11,20.14,20.63,20.11,20.57,102103,12.4198295445234,12.7220001739581,12.4013293019049,12.6849996887212,165570.261059401,0.0,1.0
2018-10-12,20.32,20.97,19.78,20.49,163396,12.5308310002341,12.9316695903006,12.1978266331019,12.6356657084053,264963.011626122,0.0,1.0
2018-10-15,20.7,20.96,20.2,20.27,153930,12.7651674067345,12.9255028427611,12.4568300297603,12.4999972625367,249612.942664503,0.0,1.0
2018-10-16,20.77,20.8,20.38,20.75,129481,12.8083346395109,12.8268348821294,12.567831485471,12.796001144432,209966.435582034,0.0,1.0
2018-10-17,20.47,20.9,20.43,20.7,66545,12.6233322133264,12.8885023575242,12.5986652231684,12.7651674067345,107909.395631841,0.0,1.0
2018-10-18,19.85,20.4,19.83,20.39,85120,12.2409938658783,12.58016498055,12.2286603707993,12.5739982330105,138030.622228301,0.0,1.0
2018-10-19,19.97,20.32,19.81,19.81,115763,12.3149948363521,12.5308310002341,12.2163268757203,12.2163268757203,187721.321910419,0.0,1.0
2018-10-22,19.74,20.21,19.69,20.0,80896,12.1731596429439,12.4629967772998,12.1423259052465,12.3334950789706,131180.982328251,0.0,1.0
2018-10-23,19.96,20.31,19.5,19.5,97722,12.3088280888126,12.5246642526946,12.0251577019963,12.0251577019963,158466.029903596,0.0,1.0
2018-10-24,19.39,20.1,19.38,19.97,91905,11.957323479062,12.3951625543654,11.9511567315225,12.3149948363521,149033.180637829,0.0,1.0
2018-10-25,16.01,17.89,15.82,17.89,916427,9.87296281071593,11.0323113481392,9.75579460746571,11.0323113481392,1486078.3486468,0.0,1.0
2018-10-26,15.94,16.68,15.31,15.94,430583,9.82979557793954,10.2861348958614,9.44129048295196,9.82979557793954,698233.545711098,0.0,1.0
2018-10-29,16.25,16.59,16.07,16.07,225968,10.0209647516636,10.2306341680061,9.90996329595285,9.90996329595285,366429.789047048,0.0,1.0
2018-10-30,16.47,16.53,16.21,16.4,309793,10.1566331975323,10.1936336827692,9.99629776150564,10.1134659647559,502360.43881546,0.0,1.0
2018-10-31,17.16,17.18,16.39,16.59,234541,10.5821387777567,10.5944722728357,10.1072992172164,10.2306341680061,380331.768891543,0.0,1.0
2018-11-01,17.51,17.76,17.19,17.48,240805,10.7979749416387,10.9521436301259,10.6006390203752,10.7794746990203,390489.47351605,0.0,1.0
2018-11-02,17.4,17.66,17.11,17.51,162001,10.7301407187044,10.890476154731,10.5513050400593,10.7979749416387,262700.879130722,0.0,1.0
2018-11-05,16.93,17.29,16.89,17.06,161403,10.6777233646188,10.9047747769792,10.652495429912,10.7597141524156,255911.554990688,0.385,1.0
2018-11-06,16.96,17.18,16.7,16.77,177836,10.6966443156488,10.8353979565358,10.5326627400551,10.5768116257919,281966.79921268,0.0,1.0
2018-11-07,17.13,17.14,16.75,17.12,118658,10.8038630381524,10.810170021829,10.5641976584385,10.7975560544757,188137.477569098,0.0,1.0
2018-11-08,17.29,17.31,16.99,17.09,142910,10.9047747769792,10.9173887443326,10.7155652666788,10.7786351034456,226590.090170068,0.0,1.0
2018-11-09,17.14,17.46,17.05,17.25,129324,10.810170021829,11.0119934994828,10.7534071687389,10.8795468422725,205048.889658903,0.0,1.0
2018-11-12,17.59,17.8,17.03,17.08,188367,11.0939842872796,11.2264309444899,10.7407932013856,10.772328119769,298664.162865196,0.0,1.0
2018-11-13,17.58,17.78,17.57,17.59,188996,11.0876773036029,11.2138169771365,11.0813703199263,11.0939842872796,299661.470028565,0.0,1.0
2018-11-14,17.52,17.86,17.4,17.82,141746,11.0498354015429,11.26427284655,10.9741515974227,11.2390449118433,224744.516977442,0.0,1.0
2018-11-15,17.3,17.49,17.14,17.42,270844,10.9110817606559,11.0309144505128,10.810170021829,10.9867655647761,429435.073696885,0.0,1.0
2018-11-16,17.93,17.99,17.16,17.16,196880,11.3084217322867,11.3462636343468,10.8227839891824,10.8227839891824,312161.898766237,0.0,1.0
2018-11-19,18.16,18.65,17.88,17.88,209498,11.4534823568504,11.7625245570077,11.2768868139033,11.2768868139033,332168.29270484,0.0,1.0
2018-11-20,17.99,18.09,17.72,18.02,344288,11.3462636343468,11.4093334711136,11.1759750750765,11.3651845853769,545883.765757975,0.0,1.0
2018-11-21,17.81,18.59,17.75,18.11,197177,11.2327379281666,11.7246826549476,11.1948960261065,11.421947438467,312632.805328271,0.0,1.0
2018-11-23,17.64,18.18,17.5608,17.7,93416,11.125519205663,11.4660963242037,11.0755678949437,11.1633611077231,148115.176428011,0.0,1.0
2018-11-26,17.97,18.11,17.65,17.65,154951,11.3336496669935,11.421947438467,11.1318261893397,11.1318261893397,245681.625232258,0.0,1.0
2018-11-27,17.85,18.12,17.81,17.95,142928,11.2579658628733,11.4282544221436,11.2327379281666,11.3210356996401,226618.629961706,0.0,1.0
2018-11-28,18.05,18.22,17.78,17.84,147233,11.3841055364069,11.4913242589104,11.2138169771365,11.2516588791966,233444.396795252,0.0,1.0
2018-11-29,18.14,18.57,17.86,17.95,200616,11.440868389497,11.7120686875942,11.26427284655,11.3210356996401,318085.49107521,0.0,1.0
2018-11-30,17.5,18.27,17.44,18.01,224135,11.0372214341895,11.5228591772938,10.9993795321294,11.3588776017002,355375.899938899,0.0,1.0
2018-12-03,17.55,18.02,17.42,18.02,198104,11.0687563525729,11.3651845853769,10.9867655647761,11.3651845853769,314102.604597656,0.0,1.0
2018-12-04,17.29,17.53,17.26,17.48,182858,10.9047747769792,11.0561423852195,10.8858538259492,11.0246074668361,289929.401079828,0.0,1.0
2018-12-06,17.27,17.27,16.98,17.01,286634,10.8921608096259,10.8921608096259,10.7092582830022,10.7281792340322,454470.813139787,0.0,1.0
2018-12-07,17.05,17.44,17.03,17.28,148393,10.7534071687389,10.9993795321294,10.7407932013856,10.8984677933026,235283.627811958,0.0,1.0
2018-12-10,17.04,17.21,16.73,16.73,316328,10.7471001850622,10.8543189075658,10.5515836910852,10.5515836910852,501551.956079472,0.0,1.0
2018-12-11,16.8,17.22,16.74,17.22,300612,10.5957325768219,10.8606258912425,10.5578906747618,10.8606258912425,476633.546891081,0.0,1.0
2018-12-12,16.78,16.99,16.77,16.99,158116,10.5831186094686,10.7155652666788,10.5768116257919,10.7155652666788,250699.871928698,0.0,1.0
2018-12-13,16.76,16.84,16.6,16.75,198234,10.5705046421152,10.6209605115286,10.4695929032883,10.5641976584385,314308.725315046,0.0,1.0
2018-12-14,16.74,17.14,16.61,16.61,176650,10.5578906747618,10.810170021829,10.475899886965,10.475899886965,280086.344052499,0.0,1.0
2018-12-17,16.15,16.715,16.05,16.66,328144,10.1857786378377,10.5421232155701,10.1227088010709,10.5074348053484,520286.743746182,0.0,1.0
2018-12-18,16.2,16.29,16.02,16.19,210062,10.2173135562211,10.2740764093113,10.1037878500409,10.2110065725445,333062.539509516,0.0,1.0
2018-12-19,16.18,16.39,16.12,16.19,256626,10.2046995888678,10.3371462460781,10.1668576868077,10.2110065725445,406891.809390411,0.0,1.0
2018-12-20,16.1,16.44,16.07,16.18,256964,10.1542437194543,10.3686811644615,10.1353227684243,10.2046995888678,407427.723255626,0.0,1.0
2018-12-21,16.2,16.58,16.14,16.2,314391,10.2173135562211,10.456978935935,10.1794716541611,10.2173135562211,498480.757390371,0.0,1.0
2018-12-24,16.18,16.48,16.05,16.22,189869,10.2046995888678,10.3939090991682,10.1227088010709,10.2299275235745,301045.649923032,0.0,1.0
2018-12-26,16.89,16.95,16.17,16.17,196762,10.652495429912,10.6903373319721,10.1983926051911,10.1983926051911,311974.804576607,0.0,1.0
2018-12-27,17.01,17.08,16.64,16.64,298870,10.7281792340322,10.772328119769,10.4948208379951,10.4948208379951,473871.529278063,0.0,1.0
2018-12-28,17.54,17.82,17.0,17.0,161766,11.0624493688962,11.2390449118433,10.7218722503555,10.7218722503555,256487.1074554,0.0,1.0
2018-12-31,17.3,17.61,17.08,17.54,147440,10.9110817606559,11.106598254633,10.772328119769,11.0624493688962,233772.604399096,0.0,1.0
2019-01-02,17.3,17.48,16.83,17.46,89958,10.9110817606559,11.0246074668361,10.614653527852,11.0119934994828,142632.365345455,0.0,1.0
2019-01-03,17.01,17.32,16.96,17.19,189523,10.7281792340322,10.9236957280093,10.6966443156488,10.8417049402124,300497.05170598,0.0,1.0
2019-01-04,17.32,17.41,17.14,17.14,163055,10.9236957280093,10.9804585810994,10.810170021829,10.810170021829,258530.873645513,0.0,1.0
2019-01-07,17.65,17.72,17.2,17.3,120568,11.1318261893397,11.1759750750765,10.8480119238891,10.9110817606559,191165.866570742,0.0,1.0
2019-01-08,17.82,17.86,17.5,17.76,70512,11.2390449118433,11.26427284655,11.0372214341895,11.2012030097832,111799.877111971,0.0,1.0
2019-01-09,17.62,18.09,17.59,17.88,85973,11.1129052383097,11.4093334711136,11.0939842872796,11.2768868139033,136313.972585481,0.0,1.0
2019-01-10,17.9,17.92,17.53,17.55,127238,11.2895007812567,11.3021147486101,11.0561423852195,11.0687563525729,201741.444916794,0.0,1.0
2019-01-11,18.12,18.24,17.65,17.78,196029,11.4282544221436,11.5039382262638,11.1318261893397,11.2138169771365,310812.600839328,0.0,1.0
2019-01-14,18.31,18.65,17.84,17.96,139488,11.5480871120006,11.7625245570077,11.2516588791966,11.3273426833168,221164.358670788,0.0,1.0
2019-01-15,17.93,18.31,17.79,18.22,74696,11.3084217322867,11.5480871120006,11.2201239608132,11.4913242589104,118433.793123948,0.0,1.0
2019-01-16,18.07,18.29,17.93,17.93,71760,11.3967195037603,11.5354731446472,11.3084217322867,11.3084217322867,113778.635998908,0.0,1.0
2019-01-17,18.21,18.28,17.96,17.98,84833,11.4850172752338,11.5291661609705,11.3273426833168,11.3399566506701,134506.452448375,0.0,1.0
2019-01-18,18.16,18.36,18.11,18.29,116410,11.4534823568504,11.579622030384,11.421947438467,11.5354731446472,184573.174702242,0.0,1.0
2019-01-22,18.31,18.41,17.8,18.1,198470,11.5480871120006,11.6111569487674,11.2264309444899,11.4156404547903,314682.913694305,0.0,1.0
2019-01-23,18.6,18.63,18.3,18.35,70767,11.7309896386243,11.7499105896543,11.5417801283239,11.5733150467073,112204.19082685,0.0,1.0
2019-01-24,18.42,18.82,18.38,18.63,47609,11.617463932444,11.8697432795112,11.5922359977373,11.7499105896543,75486.1633399116,0.0,1.0
2019-01-25,18.5,18.75,18.47,18.48,55242,11.6679198018575,11.8255943937745,11.6489988508274,11.6553058345041,87588.6205386246,0.0,1.0
2019-01-28,18.37,18.54,18.14,18.35,100793,11.5859290140606,11.6931477365642,11.440868389497,11.5733150467073,159811.734367866,0.0,1.0
2019-01-29,18.39,18.48,18.31,18.37,59227,11.598542981414,11.6553058345041,11.5480871120006,11.5859290140606,93907.0132985976,0.0,1.0
2019-01-30,18.76,18.84,18.27,18.5,69770,11.8319013774512,11.8823572468646,11.5228591772938,11.6679198018575,110623.403478872,0.0,1.0
2019-01-31,18.78,18.9,18.66,18.79,113053,11.8445153448045,11.9201991489247,11.7688315406844,11.8508223284812,179250.503561659,0.0,1.0
2019-02-01,18.92,18.97,18.78,18.8,42925,11.932813116278,11.9643480346614,11.8445153448045,11.8571293121579,68059.4753379761,0.0,1.0
2019-02-04,19.01,19.25,18.87,18.88,66096,11.9895759693681,12.1409435776085,11.9012781978946,11.9075851815713,104798.114896654,0.0,1.0
2019-02-05,18.84,19.1,18.81,19.01,59848,11.8823572468646,12.0463388224583,11.8634362958345,11.9895759693681,94891.6361101265,0.0,1.0
2019-02-06,18.47,19.01,18.41,18.77,87296,11.6489988508274,11.9895759693681,11.6111569487674,11.8382083611278,138411.647270914,0.0,1.0
2019-02-07,17.96,18.44,17.95,18.43,108863,11.3273426833168,11.6300778997974,11.3210356996401,11.6237709161207,172607.074285802,0.0,1.0
2019-02-08,18.18,18.21,17.68,17.99,122530,11.4660963242037,11.4850172752338,11.1507471403697,11.3462636343468,194276.703859341,0.0,1.0
2019-02-11,18.45,18.58,18.18,18.18,69692,11.6363848834741,11.7183756712709,11.4660963242037,11.4660963242037,110499.731048438,0.0,1.0
2019-02-12,18.58,18.8,18.47,18.68,49904,11.7183756712709,11.8571293121579,11.6489988508274,11.7814455080377,79124.9867738231,0.0,1.0
2019-02-13,18.71,18.79,18.45,18.59,78778,11.8003664590678,11.8508223284812,11.6363848834741,11.7246826549476,124905.983649972,0.0,1.0
2019-02-14,18.59,18.74,18.28,18.63,61812,11.7246826549476,11.8192874100978,11.5291661609705,11.7499105896543,98005.6444866853,0.0,1.0
2019-02-15,18.85,18.96,18.68,18.71,64431,11.8886642305413,11.9580410509847,11.7814455080377,11.8003664590678,102158.18417009,0.0,1.0
2019-02-19,19.11,19.295,18.71,18.75,95242,12.0526458061349,12.1693250041535,11.8003664590678,11.8255943937745,151010.379735341,0.0,1.0
2019-02-20,18.95,19.15,18.9,19.07,91734,11.9517340673081,12.0778737408417,11.9201991489247,12.0274178714282,145448.291453788,0.0,1.0
2019-02-21,18.57,19.0981,18.52,18.91,80515,11.7120686875942,12.0451404955597,11.6805337692108,11.9265061326013,127660.07354309,0.0,1.0
2019-02-22,18.87,18.89,18.49,18.57,81113,11.9012781978946,11.913892165248,11.6616128181808,11.7120686875942,128608.228843081,0.0,1.0
2019-02-25,18.68,19.1,18.68,18.81,80868,11.7814455080377,12.0463388224583,11.7814455080377,11.8634362958345,128219.770568001,0.0,1.0
2019-02-26,18.49,18.68,18.38,18.68,100503,11.6616128181808,11.7814455080377,11.5922359977373,11.7814455080377,159351.926613689,0.0,1.0
2019-02-27,18.38,18.57,18.33,18.44,85582,11.5922359977373,11.7120686875942,11.5607010793539,11.6300778997974,135694.024889334,0.0,1.0
2019-02-28,20.92,21.2,18.32,18.7,343124,13.194209851614,13.370805394561,11.5543940956772,11.7940594753911,544038.192565349,0.0,1.0
2019-03-01,21.37,21.95,20.99,20.99,249710,13.4780241170646,13.843829170312,13.2383587373507,13.2383587373507,395926.187225298,0.0,1.0
2019-03-04,20.95,21.3,20.56,21.3,140910,13.213130802644,13.4338752313278,12.9671584392535,13.4338752313278,223419.002210232,0.0,1.0
2019-03-05,20.66,21.0,20.61,20.99,90702,13.0302282760203,13.2446657210274,12.9986933576369,13.2383587373507,143812.010066513,0.0,1.0
2019-03-06,20.36,20.6,20.25,20.6,79697,12.8410187657199,12.9923863739602,12.7716419452764,12.9923863739602,126363.098567517,0.0,1.0
2019-03-07,20.03,20.35,19.77,20.35,131386,12.6328883043895,12.8347117820432,12.4689067287958,12.8347117820432,208318.281345493,0.0,1.0
2019-03-08,19.59,19.7,19.48,19.49,82098,12.5981998941677,12.6689401692243,12.5274596191112,12.5338905532072,127661.081226736,0.385,1.0
2019-03-11,20.07,20.08,19.55,19.7,75652,12.9068847307783,12.9133156648743,12.5724761577835,12.6689401692243,117637.653986272,0.0,1.0
2019-03-12,20.09,20.43,20.03,20.1,61091,12.9197465989704,13.1383983582362,12.8811609943941,12.9261775330664,94995.5311118724,0.0,1.0
2019-03-13,20.25,20.38,20.14,20.15,73118,13.0226415445072,13.1062436877559,12.9519012694506,12.9583322035467,113697.324382281,0.0,1.0
2019-03-14,20.04,20.33,19.98,20.26,40563,12.8875919284901,13.0740890172757,12.8490063239138,13.0290724786033,63074.8183609843,0.0,1.0
2019-03-15,19.94,20.07,19.81,20.02,180512,12.8232825875296,12.9068847307783,12.7396804442809,12.874730060298,280693.282350368,0.0,1.0
2019-03-18,19.94,20.08,19.68,19.95,93871,12.8232825875296,12.9133156648743,12.6560783010322,12.8297135216256,145967.908546309,0.0,1.0
2019-03-19,19.62,20.25,19.55,20.25,85492,12.6174926964559,13.0226415445072,12.5724761577835,13.0226415445072,132938.697120954,0.0,1.0
2019-03-20,19.51,19.69,19.3,19.54,62370,12.5467524213993,12.6625092351283,12.4117028053822,12.5660452236875,96984.3557225695,0.0,1.0
2019-03-21,19.57,19.86,19.5,19.52,68190,12.5853380259756,12.7718351147612,12.5403214873033,12.5531833554954,106034.362942473,0.0,1.0
2019-03-22,19.23,19.49,18.91,19.39,161741,12.3666862667098,12.5338905532072,12.1608963756361,12.4695812122467,251504.676590094,0.0,1.0
2019-03-25,19.61,19.67,19.2,19.38,74176,12.6110617623598,12.6496473669362,12.3473934644217,12.4631502781506,115342.497516071,0.0,1.0
2019-03-26,20.12,20.15,19.69,19.8,67799,12.9390394012585,12.9583322035467,12.6625092351283,12.7332495101848,105426.364175637,0.0,1.0
2019-03-27,20.01,20.25,19.84,20.14,90501,12.868299126202,13.0226415445072,12.7589732465691,12.9519012694506,140727.612269492,0.0,1.0
2019-03-28,19.99,20.09,19.8,20.06,39454,12.8554372580099,12.9197465989704,12.7332495101848,12.9004537966822,61350.3410402155,0.0,1.0
2019-03-29,19.92,20.12,19.74,20.12,79100,12.8104207193375,12.9390394012585,12.6946639056085,12.9390394012585,122999.239019645,0.0,1.0
2019-04-01,20.44,20.46,20.05,20.1,65036,13.1448292923322,13.1576911605243,12.8940228625862,12.9261775330664,101129.943222271,0.0,1.0
2019-04-02,19.93,20.43,19.79,20.43,65914,12.8168516534335,13.1383983582362,12.7268185760888,13.1383983582362,102495.219225548,0.0,1.0
2019-04-03,20.06,20.33,19.95,19.95,46768,12.9004537966822,13.0740890172757,12.8297135216256,12.8297135216256,72723.4944433724,0.0,1.0
2019-04-04,20.37,20.46,20.06,20.06,44574,13.0998127536599,13.1576911605243,12.9004537966822,12.9004537966822,69311.8594192368,0.0,1.0
2019-04-05,20.69,20.77,20.37,20.37,75171,13.3056026447336,13.357050117502,13.0998127536599,13.0998127536599,116889.706654181,0.0,1.0
2019-04-08,20.81,20.92,20.6,20.67,48584,13.3827738538862,13.4535141289428,13.2477242378691,13.2927407765415,75547.3454934313,0.0,1.0
2019-04-09,20.54,20.75,20.53,20.75,40008,13.2091386332928,13.3441882493099,13.2027076991967,13.3441882493099,62211.8022085706,0.0,1.0
2019-04-10,20.69,20.82,20.38,20.61,113344,13.3056026447336,13.3892047879823,13.1062436877559,13.2541551719651,176248.113115582,0.0,1.0
2019-04-11,20.7,20.93,20.66,20.76,33214,13.3120335788296,13.4599450630388,13.2863098424454,13.3506191834059,51647.2405157836,0.0,1.0
2019-04-12,20.75,20.94,20.66,20.82,61213,13.3441882493099,13.4663759971349,13.2863098424454,13.3892047879823,95185.2391669975,0.0,1.0
2019-04-15,20.81,20.92,20.63,20.75,40344,13.3827738538862,13.4535141289428,13.2670170401572,13.3441882493099,62734.276852194,0.0,1.0
2019-04-16,21.39,21.44,20.755,20.91,74776,13.7557680314573,13.7879227019375,13.3474037163579,13.4470831948467,116275.487951112,0.0,1.0
2019-04-17,22.68,22.95,21.25,21.5,171353,14.5853585298481,14.7589937504415,13.6657349541125,13.8265083065139,266451.183359459,0.0,1.0
2019-04-18,22.38,22.89,22.36,22.62,78354,14.3924305069665,14.7204081458652,14.3795686387744,14.5467729252718,121839.220912076,0.0,1.0
2019-04-22,21.81,22.38,21.62,22.38,65636,14.0258672634915,14.3924305069665,13.9036795156665,14.3924305069665,102062.933657312,0.0,1.0
2019-04-23,22.08,22.35,21.56,21.74,61248,14.1995024840849,14.3731377046784,13.8650939110902,13.9808507248191,95239.6636090418,0.0,1.0
2019-04-24,22.13,22.28,21.82,22.03,81223,14.2316571545652,14.328121166006,14.0322981975875,14.1673478136047,126300.470175633,0.0,1.0
2019-04-25,21.83,22.1,21.59,22.1,48106,14.0387291316836,14.212364352277,13.8843867133783,14.212364352277,74804.0631135149,0.0,1.0
2019-04-26,21.52,21.73,21.326,21.63,32369,14.086961137404,14.2244268362355,13.9599690156263,14.1589669796491,49448.6265139487,0.385,1.0
2019-04-29,21.81,21.87,21.49,21.55,46659,14.2767947215047,14.3160706354566,14.0673231804281,14.1065990943799,71278.7996080921,0.0,1.0
2019-04-30,21.63,21.89,21.5,21.77,66713,14.1589669796491,14.3291626067739,14.0738691660867,14.2506107788701,101914.369323274,0.0,1.0
2019-05-01,21.31,21.78,21.25,21.56,58496,13.9494954385725,14.2571567645288,13.9102195246206,14.1131450800386,89361.6378806862,0.0,1.0
2019-05-02,21.28,21.5,21.2,21.4,51228,13.9298574815965,14.0738691660867,13.8774895963274,14.0084093095003,78258.6499137004,0.0,1.0
2019-05-03,21.41,21.73,21.14,21.22,78969,14.0149552951589,14.2244268362355,13.8382136823755,13.8905815676446,120637.294546635,0.0,1.0
2019-05-06,21.24,21.42,21.06,21.06,75187,13.9036735389619,14.0215012808175,13.7858457971063,13.7858457971063,114859.707797716,0.0,1.0
2019-05-07,21.0,21.21,20.91,21.14,53281,13.7465698831545,13.884035581986,13.6876560122267,13.8382136823755,81394.9232070713,0.0,1.0
2019-05-08,20.94,21.2,20.9,21.0,52775,13.7072939692026,13.8774895963274,13.681110026568,13.7465698831545,80621.9303739269,0.0,1.0
2019-05-09,20.88,20.92,20.39,20.91,50408,13.6680180552507,13.6942019978853,13.3472647579771,13.6876560122267,77005.9737809363,0.0,1.0
2019-05-10,20.96,21.01,20.61,20.78,46065,13.7203859405199,13.7531158688131,13.4912764424673,13.6025581986643,70371.3732387483,0.0,1.0
2019-05-13,20.44,20.83,20.41,20.63,59651,13.3799946862703,13.6352881269575,13.3603567292944,13.5043684137846,91126.0780432995,0.0,1.0
2019-05-14,20.41,20.61,20.16,20.44,83981,13.3603567292944,13.4912764424673,13.1967070878283,13.3799946862703,128293.895494699,0.0,1.0
2019-05-15,20.14,20.51,19.87,20.31,77557,13.183615116511,13.4258165858809,13.0068735037276,13.294896872708,118480.247352168,0.0,1.0
2019-05-16,20.33,20.53,20.11,20.16,65236,13.3079888440252,13.4389085571981,13.1639771595351,13.1967070878283,99658.0246304788,0.0,1.0
2019-05-17,20.41,20.89,20.17,20.17,79376,13.3603567292944,13.6745640409094,13.2032530734869,13.2032530734869,121259.049651555,0.0,1.0
2019-05-20,20.71,20.73,20.32,20.41,32870,13.5567362990538,13.569828270371,13.3014428583666,13.3603567292944,50213.9810779909,0.0,1.0
2019-05-21,20.95,21.1,20.83,20.83,37196,13.7138399548612,13.8120297397409,13.6352881269575,13.6352881269575,56822.6115052315,0.0,1.0
2019-05-22,20.74,21.09,20.71,20.94,48974,13.5763742560297,13.8054837540823,13.5567362990538,13.7072939692026,74815.3182024196,0.0,1.0
2019-05-23,20.05,20.51,19.91,20.51,54827,13.1247012455832,13.4258165858809,13.0330574463622,13.4258165858809,83756.6760134778,0.0,1.0
2019-05-24,20.33,20.34,20.05,20.18,75231,13.3079888440252,13.3145348296839,13.1247012455832,13.2097990591456,114926.924565816,0.0,1.0
2019-05-28,20.33,20.59,20.29,20.53,57236,13.3079888440252,13.47818447115,13.2818049013907,13.4389085571981,87436.7940669275,0.0,1.0
2019-05-29,19.98,20.28,19.81,20.23,91641,13.0788793459727,13.275258915732,12.9675975897757,13.2425289874388,139995.723759299,0.0,1.0
2019-05-30,20.02,20.4,19.85,20.16,76400,13.1050632886073,13.3538107436358,12.9937815324103,13.1967070878283,116712.751881914,0.0,1.0
2019-05-31,19.95,20.06,19.6,19.81,104080,13.0592413889967,13.1312472312418,12.8301318909442,12.9675975897757,158998.209631802,0.0,1.0
2019-06-03,20.0,20.22,19.8,20.0,139209,13.09197131729,13.2359830017802,12.9610516041171,13.09197131729,212663.160690175,0.0,1.0
2019-06-04,20.3,20.59,20.077,20.18,219824,13.2883508870493,13.47818447115,13.1423754068615,13.2097990591456,335814.973425261,0.0,1.0
2019-06-05,20.4,20.59,20.22,20.32,61636,13.3538107436358,13.47818447115,13.2359830017802,13.3014428583666,94158.4708768801,0.0,1.0
2019-06-06,20.21,20.52,20.12,20.46,52044,13.2294370161215,13.4323625715395,13.1705231451937,13.3930866575876,79505.2154311825,0.0,1.0
2019-06-07,20.26,20.44,20.0,20.35,86225,13.2621669444147,13.3799946862703,13.09197131729,13.3210808153425,131721.950667776,0.0,1.0
2019-06-10,20.58,20.95,20.24,20.24,77954,13.4716384854914,13.7138399548612,13.2490749730974,13.2490749730974,119086.725918884,0.0,1.0
2019-06-11,20.89,20.98,20.68,20.77,61769,13.6745640409094,13.7334779118372,13.5370983420778,13.5960122130056,94361.6488349992,0.0,1.0
2019-06-12,20.62,20.9,20.57,20.81,55950,13.497822428126,13.681110026568,13.4650924998327,13.6221961556402,85472.231253836,0.0,1.0
2019-06-13,20.72,20.93,20.6,20.68,121378,13.5632822847124,13.7007479835439,13.4847304568087,13.5370983420778,185423.56541784,0.0,1.0
2019-06-14,20.49,20.81,20.47,20.64,38733,13.4127246145636,13.6221961556402,13.3996326432463,13.5109143994432,59170.6154272535,0.0,1.0
2019-06-17,20.39,20.7,20.28,20.49,63102,13.3472647579771,13.5501903133951,13.275258915732,13.4127246145636,96398.0113776512,0.0,1.0
2019-06-18,20.63,20.84,20.39,20.39,48041,13.5043684137846,13.6418341126161,13.3472647579771,13.3472647579771,73390.0171879455,0.0,1.0
2019-06-19,20.75,20.8,20.556,20.6,43225,13.5829202416883,13.6156501699816,13.4559281199106,13.4847304568087,66032.8363886879,0.0,1.0
2019-06-20,20.61,21.05,20.585,20.98,80969,13.4912764424673,13.7792998114477,13.4749114783207,13.7334779118372,123692.602187522,0.0,1.0
2019-06-21,20.65,20.91,20.22,20.46,104237,13.5174603851019,13.6876560122267,13.2359830017802,13.3930866575876,159238.051281611,0.0,1.0
2019-06-24,20.29,20.84,20.21,20.6,62050,13.2818049013907,13.6418341126161,13.2294370161215,13.4847304568087,94790.9195585439,0.0,1.0
2019-06-25,20.36,20.42,20.17,20.24,120917,13.3276268010012,13.3669027149531,13.2032530734869,13.2490749730974,184719.317006615,0.0,1.0
2019-06-26,20.39,20.68,20.3,20.36,60559,13.3472647579771,13.5370983420778,13.2883508870493,13.3276268010012,92513.1877122624,0.0,1.0
2019-06-27,20.63,20.71,20.38,20.38,92488,13.5043684137846,13.5567362990538,13.3407187723185,13.3407187723185,141289.646545216,0.0,1.0
2019-06-28,20.83,20.9,20.61,20.66,237100,13.6352881269575,13.681110026568,13.4912764424673,13.5240063707605,362206.720827249,0.0,1.0
2019-07-01,20.8,21.1,20.67,20.99,102518,13.6156501699816,13.8120297397409,13.5305523564192,13.7400238974958,156612.014364268,0.0,1.0
2019-07-02,20.35,20.82,20.2,20.77,68110,13.3210808153425,13.6287421412988,13.2228910304629,13.5960122130056,104048.501710434,0.0,1.0
2019-07-03,20.27,20.42,19.91,20.41,57255,13.2687129300734,13.3669027149531,13.0330574463622,13.3603567292944,87465.8194895155,0.0,1.0
2019-07-05,20.87,21.0,20.29,20.33,88274,13.6614720695921,13.7465698831545,13.2818049013907,13.3079888440252,134852.113345865,0.0,1.0
2019-07-08,20.77,20.97,20.65,20.84,58888,13.5960122130056,13.7269319261785,13.5174603851019,13.6418341126161,89960.4781783007,0.0,1.0
2019-07-09,20.84,20.86,20.53,20.67,48219,13.6418341126161,13.6549260839334,13.4389085571981,13.5305523564192,73661.9395679847,0.0,1.0
2019-07-10,20.72,20.97,20.69,20.89,50749,13.5632822847124,13.7269319261785,13.5436443277365,13.6745640409094,77526.9037337076,0.0,1.0
2019-07-11,20.54,20.76,20.45,20.7,43466,13.4454545428568,13.589466227347,13.386540671929,13.5501903133951,66401.0009594146,0.0,1.0
2019-07-12,20.89,20.97,20.51,20.55,62606,13.6745640409094,13.7269319261785,13.4258165858809,13.4520005285154,95640.2950827107,0.0,1.0
2019-07-15,20.63,20.89,20.42,20.89,40036,13.5043684137846,13.6745640409094,13.3669027149531,13.6745640409094,61161.1483552921,0.0,1.0
2019-07-16,20.5,20.77,20.43,20.61,39483,13.4192706002222,13.5960122130056,13.3734487006117,13.4912764424673,60316.3557925866,0.0,1.0
2019-07-17,20.57,20.67,20.11,20.5,67555,13.4650924998327,13.5305523564192,13.1639771595351,13.4192706002222,103200.653840088,0.0,1.0
2019-07-18,20.58,20.64,20.47,20.59,82023,13.4716384854914,13.5109143994432,13.3996326432463,13.47818447115,125302.74931427,0.0,1.0
2019-07-19,21.49,21.99,20.73,20.81,179589,14.0673231804281,14.3946224633603,13.569828270371,13.6221961556402,274349.821959699,0.0,1.0
2019-07-22,21.05,21.58,20.95,21.41,96935,13.7792998114477,14.1262370513559,13.7138399548612,14.0149552951589,148083.12308473,0.0,1.0
2019-07-23,21.02,21.17,20.78,21.05,61675,13.7596618544717,13.8578516393514,13.6025581986643,13.7792998114477,94218.049375878,0.0,1.0
2019-07-24,21.49,21.52,20.89,20.89,67882,14.0673231804281,14.086961137404,13.6745640409094,13.6745640409094,103700.196639373,0.0,1.0
2019-07-25,21.38,21.63,21.22,21.44,59565,13.995317338183,14.1589669796491,13.8905815676446,14.0345932521348,90994.6998147408,0.0,1.0
2019-07-26,21.36,21.54,21.26,21.37,128487,13.9822253668657,14.1000531087213,13.9167655102792,13.9887713525243,196283.656427375,0.0,1.0
2019-07-29,21.33,21.37,20.89,20.89,74754,14.2146078577476,14.2412644125675,13.9213857547279,13.9213857547279,112173.535559824,0.385,1.0
2019-07-30,21.19,21.36,20.96,21.25,72335,14.1213099158777,14.2346002738626,13.9680347256629,14.1612947481076,108543.65913155,0.0,1.0
2019-07-31,21.02,21.3,20.84,21.1,87309,14.0080195578928,14.1946154416326,13.888065061203,14.0613326675328,131013.17944448,0.0,1.0
2019-08-01,20.09,21.13,20.05,21.0,92470,13.3882546583286,14.0813250836477,13.3615981035086,13.9946912804828,138757.616090335,0.0,1.0
2019-08-02,20.33,20.49,19.95,20.05,77581,13.5481939872484,13.6548202065283,13.2949567164587,13.3615981035086,116415.644143012,0.0,1.0
2019-08-05,19.91,20.2,19.69,19.99,100040,13.2683001616387,13.4615601840835,13.1216891101289,13.3216132712787,150116.923474394,0.0,1.0
2019-08-06,20.17,20.52,19.95,20.16,62619,13.4415677679685,13.6748126226432,13.2949567164587,13.4349036292635,93964.1306581671,0.0,1.0
2019-08-07,20.14,20.2,19.81,19.82,55925,13.4215753518535,13.4615601840835,13.2016587745888,13.2083229132938,83919.3217243649,0.0,1.0
2019-08-08,20.49,20.75,20.25,20.25,83657,13.6548202065283,13.828087812858,13.4948808776085,13.4948808776085,125533.101430401,0.0,1.0
2019-08-09,20.23,20.5,20.17,20.31,42828,13.4815526001985,13.6614843452333,13.4415677679685,13.5348657098384,64266.3694378378,0.0,1.0
2019-08-12,20.09,20.18,19.9,20.0,49455,13.3882546583286,13.4482319066735,13.2616360229337,13.3282774099837,74210.6402481618,0.0,1.0
2019-08-13,19.98,20.4,19.9,19.96,60651,13.3149491325737,13.5948429581833,13.2616360229337,13.3016208551637,91011.0108521132,0.0,1.0
2019-08-14,19.14,19.94,19.06,19.86,86196,12.7551614813544,13.2882925777537,12.7018483717144,13.2349794681138,129343.046139532,0.0,1.0
2019-08-15,19.18,19.5,19.02,19.3,83244,12.7818180361743,12.9950704747341,12.6751918168945,12.8617877006342,124913.366430452,0.0,1.0
2019-08-16,19.2,19.36,19.055,19.25,87420,12.7951463135843,12.9017725328642,12.6985163023619,12.8284670071093,131179.742604273,0.0,1.0
2019-08-19,19.51,19.65,19.25,19.25,53913,13.0017346134391,13.0950325553089,12.8284670071093,12.8284670071093,80900.1768819965,0.0,1.0
2019-08-20,19.03,19.31,18.96,19.31,51997,12.6818559555995,12.8684518393392,12.6352069846645,12.8684518393392,78025.0866643142,0.0,1.0
2019-08-21,19.37,19.51,19.11,19.16,93111,12.9084366715692,13.0017346134391,12.7351690652394,12.7684897587643,139719.480823912,0.0,1.0
2019-08-22,19.35,19.61,19.3,19.38,43063,12.8951083941592,13.068376000489,12.8617877006342,12.9151008102742,64619.0031545161,0.0,1.0
2019-08-23,18.78,19.31,18.66,19.24,97763,12.5152524879747,12.8684518393392,12.4352828235148,12.8218028684043,146700.127845132,0.0,1.0
2019-08-26,18.87,18.92,18.65,18.86,39812,12.5752297363196,12.6085504298445,12.4286186848098,12.5685655976146,59740.6533123004,0.0,1.0
2019-08-27,18.5,19.0,18.21,19.0,76075,12.3286566042349,12.6618635394845,12.1353965817901,12.6618635394845,114155.787218257,0.0,1.0
2019-08-28,18.4,18.67,18.09,18.17,53583,12.262015217185,12.4419469622197,12.0554269173302,12.1087400269702,80404.98910964,0.0,1.0
2019-08-29,18.53,18.82,18.47,18.59,47827,12.3486490203499,12.5419090427946,12.3086641881199,12.3886338525798,71767.713904536,0.0,1.0
2019-08-30,18.13,18.66,18.03,18.65,80667,12.0820834721502,12.4352828235148,12.0154420851003,12.4286186848098,121046.400099049,0.0,1.0
2019-09-03,17.81,18.12,17.64,18.02,76578,11.8688310335904,12.0754193334452,11.7555406756056,12.0087779463953,114910.57342885,0.0,1.0
2019-09-04,17.59,18.03,17.58,18.03,78434,11.7222199820806,12.0154420851003,11.7155558433756,12.0154420851003,117695.629506103,0.0,1.0
2019-09-05,18.15,18.32,17.78,17.78,114150,12.0954117495602,12.208702107545,11.8488386174755,11.8488386174755,171289.952165153,0.0,1.0
2019-09-06,18.29,18.54,18.2,18.22,55552,12.1887096914301,12.3553131590549,12.1287324430851,12.1420607204951,83359.6094847007,0.0,1.0
2019-09-09,18.73,18.77,18.33,18.42,68609,12.4819317944497,12.5085883492697,12.21536624625,12.275343494595,102952.539010942,0.0,1.0
2019-09-10,18.9,18.93,18.66,18.75,58491,12.5952221524346,12.6152145685495,12.4352828235148,12.4952600718597,87769.7817966883,0.0,1.0
2019-09-11,19.66,19.85,18.86,18.96,131444,13.1016966940139,13.2283153294088,12.5685655976146,12.6352069846645,197240.792574652,0.0,1.0
2019-09-12,20.06,20.13,19.47,19.74,91062,13.3682622422136,13.4149112131486,12.9750780586191,13.1550098036539,136644.814928281,0.0,1.0
2019-09-13,20.44,20.65,20.1,20.18,104999,13.6214995130033,13.7614464258081,13.3949187970336,13.4482319066735,157558.245180806,0.0,1.0
2019-09-16,19.7,20.35,19.65,20.35,84457,13.1283532488339,13.5615222646584,13.0950325553089,13.5615222646584,126733.556636114,0.0,1.0
2019-09-17,19.89,19.95,19.37,19.62,60646,13.2549718842288,13.2949567164587,12.9084366715692,13.075040139194,91003.5080070773,0.0,1.0
2019-09-18,19.8,19.99,19.69,19.91,46300,13.1949946358838,13.3216132712787,13.1216891101289,13.2683001616387,69476.3450306319,0.0,1.0
2019-09-19,19.69,20.09,19.67,19.81,50796,13.1216891101289,13.3882546583286,13.1083608327189,13.2016587745888,76222.9032867381,0.0,1.0
2019-09-20,19.63,19.93,19.55,19.68,115377,13.081704277899,13.2816284390487,13.028391168259,13.1150249714239,173131.150336915,0.0,1.0
2019-09-23,19.58,19.67,19.37,19.42,46185,13.048383584374,13.1083608327189,12.9084366715692,12.9417573650941,69303.7795948106,0.0,1.0
2019-09-24,19.62,19.74,19.3,19.74,63060,13.075040139194,13.1550098036539,12.8617877006342,13.1550098036539,94625.881590316,0.0,1.0
2019-09-25,19.87,20.06,19.56,19.62,76038,13.2416436068188,13.3682622422136,13.035055306964,13.075040139194,114100.266164993,0.0,1.0
2019-09-26,19.74,19.88,19.69,19.82,37985,13.1550098036539,13.2483077455238,13.1216891101289,13.2083229132938,56999.1137362536,0.0,1.0
2019-09-27,19.81,20.0,19.78,19.86,39719,13.2016587745888,13.3282774099837,13.1816663584738,13.2349794681138,59601.1003946364,0.0,1.0
2019-09-30,19.94,20.11,19.85,19.89,71686,13.2882925777537,13.4015829357386,13.2283153294088,13.2549718842288,107569.789845915,0.0,1.0
2019-10-01,19.67,20.2,19.58,20.05,71182,13.1083608327189,13.4615601840835,13.048383584374,13.3615981035086,106813.503066316,0.0,1.0
2019-10-02,19.25,19.58,19.16,19.53,81471,12.8284670071093,13.048383584374,12.7684897587643,13.015062890849,122252.85758079,0.0,1.0
2019-10-03,19.24,19.59,19.18,19.26,83620,12.8218028684043,13.055047723079,12.7818180361743,12.8351311458143,125477.580377137,0.0,1.0
2019-10-04,19.25,19.5,19.19,19.35,70459,12.8284670071093,12.9950704747341,12.7884821748793,12.8951083941592,105728.591674153,0.0,1.0
2019-10-07,19.33,19.58,19.17,19.27,41428,12.8817801167492,13.048383584374,12.7751538974693,12.8417952845193,62165.5728278405,0.0,1.0
2019-10-08,19.17,19.33,19.11,19.16,58317,12.7751538974693,12.8817801167492,12.7351690652394,12.7684897587643,87508.6827894463,0.0,1.0
2019-10-09,19.28,19.39,19.15,19.19,56404,12.8484594232243,12.9217649489792,12.7618256200594,12.7884821748793,84638.0942787849,0.0,1.0
2019-10-10,19.41,19.6,19.25,19.39,69543,12.9350932263891,13.061711861784,12.8284670071093,12.9217649489792,104354.070463612,0.0,1.0
2019-10-11,19.76,19.97,19.69,19.69,90427,13.1683380810639,13.3082849938687,13.1216891101289,13.1216891101289,135691.953608746,0.0,1.0
2019-10-14,19.67,19.73,19.53,19.64,49705,13.1083608327189,13.1483456649489,13.015062890849,13.088368416604,74585.7824999473,0.0,1.0
2019-10-15,19.84,20.04,19.46,19.65,95193,13.2216511907038,13.3549339648036,12.9684139199141,13.0950325553089,142843.66549678,0.0,1.0
2019-10-16,19.87,20.01,19.73,19.81,48368,13.2416436068188,13.3349415486887,13.1483456649489,13.2016587745888,72579.5217373993,0.0,1.0
2019-10-17,19.82,19.94,19.75,19.9,61225,13.2083229132938,13.2882925777537,13.1616739423589,13.2616360229337,91872.3374622124,0.0,1.0
2019-10-18,19.68,19.7,19.0,19.06,135237,13.1150249714239,13.1283532488339,12.6618635394845,12.7018483717144,202932.450818738,0.0,1.0
2019-10-21,19.81,20.15,19.53,19.86,78949,13.2016587745888,13.4282394905585,13.015062890849,13.2349794681138,118468.422544781,0.0,1.0
2019-10-22,20.52,20.64,19.73,19.87,99551,13.6748126226432,13.7547822871031,13.1483456649489,13.2416436068188,149383.145229902,0.0,1.0
2019-10-23,20.72,20.78,20.46,20.46,74263,13.8080953967431,13.848080228973,13.6348277904133,13.6348277904133,111436.756177317,0.0,1.0
2019-10-24,20.73,20.85,20.47,20.85,79869,13.8147595354481,13.894729199908,13.6414919291183,13.894729199908,119848.94603135,0.0,1.0
2019-10-25,21.05,21.19,20.7,20.74,136316,14.0280119740078,14.1213099158777,13.7947671193331,13.8214236741531,204551.564777443,0.0,1.0
2019-10-28,20.87,21.01,20.6,20.73,85392,14.1646268174601,14.2596458761302,13.9813757757393,14.0696077587901,125815.601283844,0.385,1.0
2019-10-29,21.01,21.02,20.77,20.77,88863,14.2596458761302,14.2664329517495,14.0967560612672,14.0967560612672,130929.733193814,0.0,1.0
2019-10-30,20.72,21.0,20.66,20.96,85767,14.0628206831708,14.2528588005109,14.022098229455,14.2257104980338,126368.122017418,0.0,1.0
2019-10-31,20.63,20.75,20.38,20.7,122094,14.0017370025972,14.0831819100286,13.8320601121149,14.0492465319322,179891.910520301,0.0,1.0
2019-11-01,20.81,20.84,20.4,20.75,135619,14.1239043637444,14.1442655906023,13.8456342633535,14.0831819100286,199819.491644575,0.0,1.0
2019-11-04,20.88,21.0,20.63,20.93,136993,14.1714138930794,14.2528588005109,14.0017370025972,14.2053492711759,201843.927612395,0.0,1.0
2019-11-05,21.31,21.48,20.88,20.93,72501,14.4632581447089,14.5786384302369,14.1714138930794,14.2053492711759,106822.148546467,0.0,1.0
2019-11-06,21.42,21.43,21.13,21.17,76287,14.5379159765211,14.5447030521404,14.3410907835617,14.3682390860389,112400.397872641,0.0,1.0
2019-11-07,21.65,21.99,21.6,21.6,83047,14.6940187157648,14.9247792868207,14.6600833376684,14.6600833376684,122360.504963221,0.0,1.0
2019-11-08,22.08,22.12,21.58,21.67,94383,14.9858629673943,15.0130112698715,14.6465091864298,14.7075928670034,139062.838392039,0.0,1.0
2019-11-11,22.07,22.12,21.92,22.06,89911,14.979075891775,15.0130112698715,14.8772697574857,14.9722888161558,132473.844470579,0.0,1.0
2019-11-12,22.24,22.37,22.01,22.12,61130,15.094456177303,15.1826881603538,14.9383534380593,15.0130112698715,90068.2465158486,0.0,1.0
2019-11-13,22.45,22.49,22.01,22.07,91588,15.2369847653081,15.2641330677853,14.9383534380593,14.979075891775,134944.717191126,0.0,1.0
2019-11-14,22.19,22.69,22.17,22.45,105094,15.0605207992065,15.3998745801711,15.046946647968,15.2369847653081,154844.303931566,0.0,1.0
2019-11-15,22.12,22.39,22.1,22.27,152036,15.0130112698715,15.1962623115924,14.9994371186329,15.1148174041609,224008.11266618,0.0,1.0
2019-11-18,21.9,22.13,21.67,22.07,105177,14.8636956062471,15.0197983454908,14.7075928670034,14.979075891775,154966.595187263,0.0,1.0
2019-11-19,22.07,22.2,21.79,21.98,134575,14.979075891775,15.0673078748258,14.7890377744349,14.9179922112014,198281.273922303,0.0,1.0
2019-11-20,22.5,22.85,22.0,22.0,182277,15.2709201434046,15.5084677900797,14.93156636244,14.93156636244,268564.858010294,0.0,1.0
2019-11-21,22.66,22.77,22.27,22.62,96109,15.3795133533132,15.4541711851254,15.1148174041609,15.352365050836,141605.907155107,0.0,1.0
2019-11-22,22.64,22.77,22.58,22.72,74281,15.3659392020746,15.4541711851254,15.3252167483589,15.420235807029,109444.78029517,0.0,1.0
2019-11-25,22.37,22.71,22.35,22.54,147955,15.1826881603538,15.4134487314097,15.1691140091152,15.2980684458817,217995.21369626,0.0,1.0
2019-11-26,22.0,22.51,21.99,22.36,103688,14.93156636244,15.2777072190238,14.9247792868207,15.1759010847345,152772.719527815,0.0,1.0
2019-11-27,21.7,22.25,21.68,22.13,152301,14.7279540938613,15.1012432529223,14.7143799426227,15.0197983454908,224398.560651239,0.0,1.0
2019-11-29,21.57,21.83,21.54,21.62,33180,14.6397221108105,14.8161860769121,14.6193608839526,14.673657488907,48887.0345067211,0.0,1.0
2019-12-02,20.98,21.79,20.64,21.5,156153,14.2392846492723,14.7890377744349,14.0085240782164,14.5922125814755,230074.053626523,0.0,1.0
2019-12-03,20.83,21.1,20.67,20.82,57612,14.137478514983,14.3207295567038,14.0288853050743,14.1306914393637,84884.865340603,0.0,1.0
2019-12-04,20.99,21.08,20.81,20.91,127934,14.2460717248916,14.3071554054652,14.1239043637444,14.1917751199373,188496.500077844,0.0,1.0
2019-12-05,21.13,21.22,20.99,21.1,54452,14.3410907835617,14.4021744641353,14.2460717248916,14.3207295567038,80228.957292344,0.0,1.0
2019-12-06,21.32,21.43,21.12,21.12,69747,14.4700452203282,14.5447030521404,14.3343037079424,14.3343037079424,102764.436279092,0.0,1.0
2019-12-09,21.33,21.55,21.15,21.23,72304,14.4768322959475,14.6261479595719,14.3546649348003,14.4089615397546,106531.890987763,0.0,1.0
2019-12-10,21.42,21.54,21.2,21.35,103725,14.5379159765211,14.6193608839526,14.3886003128967,14.4904064471861,152827.234906861,0.0,1.0
2019-12-11,21.47,21.56,21.37,21.39,55242,14.5718513546176,14.6329350351912,14.5039805984247,14.5175547496633,81392.9343044087,0.0,1.0
2019-12-12,21.69,21.8,21.39,21.39,77545,14.721167018242,14.7958248500542,14.5175547496633,14.5175547496633,114253.920760207,0.0,1.0
2019-12-13,21.89,21.93,21.64,21.64,57618,14.8569085306278,14.884056833105,14.6872316401455,14.6872316401455,84893.7056723404,0.0,1.0
2019-12-16,22.0,22.25,21.95,21.98,122160,14.93156636244,15.1012432529223,14.8976309843436,14.9179922112014,179989.154169411,0.0,1.0
2019-12-17,21.97,22.13,21.83,22.04,95432,14.9112051355821,15.0197983454908,14.8161860769121,14.9587146649172,140608.423057427,0.0,1.0
2019-12-18,21.77,22.06,21.66,21.97,84179,14.7754636231963,14.9722888161558,14.7008057913841,14.9112051355821,124028.380884306,0.0,1.0
2019-12-19,22.15,22.21,21.47,21.81,138053,15.0333724967294,15.0740949504451,14.5718513546176,14.8026119256735,203405.719552633,0.0,1.0
2019-12-20,21.98,22.25,21.98,22.25,110731,14.9179922112014,15.1012432529223,14.9179922112014,15.1012432529223,163149.795598666,0.0,1.0
2019-12-23,21.85,22.05,21.81,22.05,51506,14.8297602281506,14.9655017405365,14.8026119256735,14.9655017405365,75888.3544093786,0.0,1.0
2019-12-24,21.76,21.81,21.55,21.76,54273,14.768676547577,14.8026119256735,14.6261479595719,14.768676547577,79965.220728851,0.0,1.0
2019-12-26,21.56,21.84,21.42,21.76,70243,14.6329350351912,14.8229731525314,14.5379159765211,14.768676547577,103495.237036034,0.0,1.0
2019-12-27,21.3,21.63,21.24,21.56,91886,14.4564710690896,14.6804445645262,14.4157486153739,14.6329350351912,135383.787000741,0.0,1.0
2019-12-30,21.4,21.64,21.28,21.3,76408,14.5243418252826,14.6872316401455,14.4428969178511,14.4564710690896,112578.677896008,0.0,1.0
2019-12-31,21.38,21.48,21.3,21.3,55093,14.510767674044,14.5786384302369,14.4564710690896,14.4564710690896,81173.3993996015,0.0,1.0
2020-01-02,21.55,21.57,21.33,21.47,60370,14.6261479595719,14.6397221108105,14.4768322959475,14.5718513546176,88948.47116247,0.0,1.0
2020-01-03,21.33,21.52,21.19,21.31,55960,14.4768322959475,14.605786732714,14.3818132372774,14.4632581447089,82450.8273356273,0.0,1.0
2020-01-06,21.62,21.64,21.14,21.26,67394,14.673657488907,14.6872316401455,14.347877859181,14.4293227666125,99297.5528494861,0.0,1.0
2020-01-07,21.82,21.93,21.6,21.6,60215,14.8093990012928,14.884056833105,14.6600833376684,14.6600833376684,88720.0959259253,0.0,1.0
2020-01-08,22.0,22.11,21.79,21.81,61436,14.93156636244,15.0062241942522,14.7890377744349,14.8026119256735,90519.1034344459,0.0,1.0
2020-01-09,22.17,22.36,22.03,22.08,106479,15.046946647968,15.1759010847345,14.9519275892979,14.9858629673943,156884.947174236,0.0,1.0
2020-01-10,21.9,22.34,21.87,22.24,60485,14.8636956062471,15.1623269334959,14.8433343793892,15.094456177303,89117.9108540995,0.0,1.0
2020-01-13,22.19,22.22,21.9,21.9,52860,15.0605207992065,15.0808820260644,14.8636956062471,14.8636956062471,77883.3226047402,0.0,1.0
2020-01-14,22.27,22.39,21.99,22.08,64389,15.1148174041609,15.1962623115924,14.9247792868207,14.9858629673943,94870.0200377714,0.0,1.0
2020-01-15,22.39,22.4,22.1,22.27,59713,15.1962623115924,15.2030493872116,14.9994371186329,15.1148174041609,87980.4548372461,0.0,1.0
2020-01-16,22.58,22.68,22.45,22.45,90771,15.3252167483589,15.3930875045518,15.2369847653081,15.2369847653081,133740.958686244,0.0,1.0
2020-01-17,22.45,22.71,22.29,22.66,57052,15.2369847653081,15.4134487314097,15.1283915553994,15.3795133533132,84059.7677117978,0.0,1.0
2020-01-21,22.06,22.36,22.04,22.36,51886,14.9722888161558,15.1759010847345,14.9587146649172,15.1759010847345,76448.2420860675,0.0,1.0
2020-01-22,22.23,22.3,22.0,22.07,78200,15.0876691016837,15.1351786310187,14.93156636244,14.979075891775,115218.990308185,0.0,1.0
2020-01-23,22.16,22.19,21.86,22.15,46240,15.0401595723487,15.0605207992065,14.8365473037699,15.0333724967294,68129.4899213615,0.0,1.0
2020-01-24,21.7,22.16,21.65,22.16,41326,14.7279540938613,15.0401595723487,14.6940187157648,15.0401595723487,60889.2582285941,0.0,1.0
2020-01-27,21.44,21.61,21.4,21.5,61176,14.5514901277597,14.6668704132877,14.5243418252826,14.5922125814755,90136.0223925006,0.0,1.0
2020-01-28,21.28,21.76,21.24,21.4,102402,14.4428969178511,14.768676547577,14.4157486153739,14.5243418252826,150877.941758808,0.0,1.0
2020-01-29,20.82,21.29,20.8,21.28,66065,14.1306914393637,14.4496839934704,14.1171172881251,14.4428969178511,97339.4193696963,0.0,1.0
2020-01-30,20.38,20.8541,20.2,20.61,68447,13.8320601121149,14.1538353672255,13.7098927509676,13.9881628513586,100849.031069365,0.0,1.0
2020-01-31,20.16,20.65,20.01,20.32,74652,13.6827444484905,14.0153111538357,13.5809383142011,13.7913376583991,109991.407474254,0.0,1.0
2020-02-03,20.26,20.51,20.24,20.24,45080,13.7506152046834,13.9202920951657,13.7370410534448,13.7370410534448,66420.3591188361,0.0,1.0
2020-02-04,19.95,20.56,19.94,20.48,68512,13.5402158604854,13.9542274732621,13.5334287848661,13.8999308683078,100944.801329851,0.0,1.0
2020-02-05,20.41,20.5929,20.05,20.05,81139,13.8524213389728,13.9765569520496,13.6080866166783,13.6080866166783,119549.27947079,0.0,1.0
2020-02-06,20.7,20.81,20.47,20.56,50873,14.0492465319322,14.1239043637444,13.8931437926885,13.9542274732621,74955.6994111036,0.0,1.0
2020-02-07,20.4,20.62,20.28,20.55,50150,13.8456342633535,13.9949499269779,13.764189355922,13.9474403976428,73890.4394367708,0.0,1.0
2020-02-10,20.53,20.63,20.35,20.36,63416,13.9338662464042,14.0017370025972,13.811698885257,13.8184859608763,93436.4129077225,0.0,1.0
2020-02-11,20.56,20.8,20.5,20.68,85670,13.9542274732621,14.1171172881251,13.9135050195464,14.0356723806936,126225.203321001,0.0,1.0
2020-02-12,19.87,20.76,19.84,20.67,110765,13.485919255531,14.0899689856479,13.4655580286732,14.0288853050743,163199.890811844,0.0,1.0
2020-02-13,20.15,20.18,19.75,19.77,68908,13.6759573728712,13.6963185997291,13.4044743480996,13.4180484993381,101528.263224507,0.0,1.0
2020-02-14,20.56,20.76,20.05,20.17,73517,13.9542274732621,14.0899689856479,13.6080866166783,13.6895315241098,108319.1113873,0.0,1.0
2020-02-18,20.19,20.72,20.12,20.59,67181,13.7031056753484,14.0628206831708,13.6555961460133,13.97458870012,98983.7210728154,0.0,1.0
2020-02-19,19.94,20.35,19.88,20.25,64331,13.5334287848661,13.811698885257,13.4927063311503,13.7438281290641,94784.5634976452,0.0,1.0
2020-02-20,20.03,20.21,19.89,19.91,74968,13.5945124654397,13.7166798265869,13.4994934067696,13.5130675580082,110456.99827908,0.0,1.0
2020-02-21,19.57,20.08,19.56,20.02,84039,13.2823069869523,13.6284478435362,13.275519911333,13.5877253898204,123822.106477105,0.0,1.0
2020-02-24,19.21,19.38,19.0,19.09,117117,13.0379722646578,13.1533525501858,12.8954436766527,12.9565273572264,172558.855344294,0.0,1.0
2020-02-25,18.71,18.93,18.64,18.78,150347,12.959920895036,13.1123090616265,12.9114337511208,13.0084080389512,217053.205245832,0.385,1.0
2020-02-26,18.32,18.9,18.23,18.64,104166,12.6897782360801,13.0915288570914,12.627437622475,12.9114337511208,150382.54290167,0.0,1.0
2020-02-27,18.26,18.64,17.95,18.04,120512,12.64821782701,12.9114337511208,12.4334890468143,12.4958296604195,173980.963175759,0.0,1.0
2020-02-28,17.88,18.2,17.61,17.87,273806,12.3850019028992,12.6066574179399,12.1979800620836,12.3780751680542,395288.698248321,0.0,1.0
2020-03-02,18.48,18.51,17.75,17.87,77099,12.8006059936005,12.8213861981356,12.2949543499139,12.3780751680542,111306.411642723,0.0,1.0
2020-03-03,18.08,18.65,18.0,18.5,138545,12.5235365997996,12.9183604859659,12.4681227210394,12.8144594632905,200014.87439579,0.0,1.0
2020-03-04,18.6,18.66,17.94,18.14,83611,12.8837268117408,12.9252872208109,12.4265623119693,12.5650970088698,120707.66655676,0.0,1.0
2020-03-05,18.17,18.41,17.92,18.37,93157,12.5858772134048,12.7521188496853,12.4127088422793,12.7244119103053,134489.051601203,0.0,1.0
2020-03-06,18.08,18.18,17.75,17.87,108313,12.5235365997996,12.5928039482498,12.2949543499139,12.3780751680542,156369.490710103,0.0,1.0
2020-03-09,16.43,17.73,16.16,17.5,216938,11.380625350371,12.2811008802239,11.1936035095554,12.1217859787883,313189.410095448,0.0,1.0
2020-03-10,16.94,17.21,16.43,16.71,144198,11.7338888274671,11.9209106682827,11.380625350371,11.5745739260316,208176.00677126,0.0,1.0
2020-03-11,15.97,16.71,15.77,16.52,192062,11.0619955475,11.5745739260316,10.9234608505996,11.4429659639762,277276.385334759,0.0,1.0
2020-03-12,14.51,15.2,14.37,15.19,227096,10.0506922601268,10.5286369644333,9.95371797229649,10.5217102295883,327854.328310558,0.0,1.0
2020-03-13,15.72,15.72,14.68,15.31,196120,10.8888271763745,10.8888271763745,10.1684467524922,10.6048310477286,283134.845476215,0.0,1.0
2020-03-16,12.93,14.67,12.54,14.5,193960,8.95626815461334,10.1615200176471,8.68612549565748,10.0437655252818,280016.493109152,0.0,1.0
2020-03-17,13.4,13.83,12.11,13.05,321415,9.28182469232937,9.57967429066531,8.38827589732154,9.0393889727536,464020.937990709,0.0,1.0
2020-03-18,10.12,12.75,10.08,12.75,231354,7.00985566316218,8.83158692740294,6.98214872378209,8.83158692740294,334001.524782299,0.0,1.0
2020-03-19,12.45,12.93,10.04,10.1,325175,8.62378488205228,8.95626815461334,6.954441784402,6.99600219347213,469449.181000043,0.0,1.0
2020-03-20,11.46,12.49,11.13,12.48,254848,7.93803813239511,8.65149182143237,7.70945588250939,8.64456508658735,367919.381500728,0.0,1.0
2020-03-23,12.72,12.8,12.0,12.0,185541,8.81080672286788,8.86622060162805,8.3120818140263,8.3120818140263,267862.137285858,0.0,1.0
2020-03-24,12.56,13.4,12.05,13.28,291592,8.69997896534752,9.28182469232937,8.34671548825141,9.1987038741891,420966.020100453,0.0,1.0
2020-03-25,12.49,12.79,12.0,12.46,158630,8.65149182143237,8.85929386678303,8.3120818140263,8.63071161689731,229011.220364533,0.0,1.0
2020-03-26,12.72,13.83,12.4,12.76,275542,8.81080672286788,9.57967429066531,8.58915120782717,8.83851366224796,397794.929595184,0.0,1.0
2020-03-27,10.51,12.43,10.48,12.07,258396,7.27999832211803,8.60993141236224,7.25921811758297,8.36056895794145,373041.563999961,0.0,1.0
2020-03-30,10.73,11.0,10.38,10.38,770014,7.43238648870851,7.61940832952411,7.18995076913275,7.18995076913275,1111655.08313544,0.0,1.0
2020-03-31,10.31,11.1,10.05,10.71,456626,7.14146362521759,7.68867567797432,6.96136851924702,7.41853301901847,659222.57776067,0.0,1.0
2020-04-01,8.45,10.0,8.1,10.0,459403,5.85309094404352,6.92673484502191,5.61065522446775,6.92673484502191,663231.681706659,0.0,1.0
2020-04-02,8.2,8.72,7.73,8.27,508009,5.67992257291797,6.04011278485911,5.35436603520194,5.72840971683312,733403.272055512,0.0,1.0
2020-04-03,8.17,8.45,8.09,8.2,383928,5.6591423683829,5.85309094404352,5.60372848962273,5.67992257291797,554269.809065841,0.0,1.0
2020-04-06,9.0,9.2,8.47,8.47,750899,6.23406136051972,6.37259605742016,5.86694441373356,5.86694441373356,1084059.10836858,0.0,1.0
2020-04-07,9.85,10.47,9.28,9.28,701092,6.82283382234658,7.25229138273794,6.42800993618034,6.42800993618034,1012153.65635637,0.0,1.0
2020-04-08,9.96,10.09,9.68,10.09,219131,6.89902790564183,6.98907545862711,6.70507932998121,6.98907545862711,316355.403957009,0.0,1.0
2020-04-09,9.98,10.1,9.63,10.0,329499,6.91288137533187,6.99600219347213,6.6704456557561,6.92673484502191,475691.660460777,0.0,1.0
2020-04-13,9.75,9.98,9.31,9.85,172262,6.75356647389637,6.91288137533187,6.4487901407154,6.82283382234658,248691.488636671,0.0,1.0
2020-04-14,10.32,10.43,9.91,9.94,218814,7.14839036006262,7.22458444335786,6.86439423141672,6.88517443595178,315897.756873509,0.0,1.0
2020-04-15,10.57,10.63,9.5,9.7,339400,7.32155873118816,7.36311914025829,6.58039810277082,6.71893279967126,489985.552491473,0.0,1.0
2020-04-16,10.41,10.55,9.74,10.39,267432,7.21073097366781,7.30770526149812,6.74663973905134,7.19687750397777,386086.671402179,0.0,1.0
2020-04-17,10.72,11.0,10.45,10.77,297726,7.42545975386349,7.61940832952411,7.2384379130479,7.4600934280886,429821.563350254,0.0,1.0
2020-04-20,10.73,11.41,10.15,10.51,224547,7.43238648870851,7.90340445817,7.03063586769724,7.27999832211803,324174.383781093,0.0,1.0
2020-04-21,10.73,10.92,10.2,10.26,204719,7.43238648870851,7.56399445076393,7.06526954192235,7.10682995099248,295549.063996765,0.0,1.0
2020-04-22,10.52,11.1,10.47,11.08,220330,7.28692505696305,7.68867567797432,7.25229138273794,7.67482220828428,318086.37825706,0.0,1.0
2020-04-23,10.72,11.14,10.38,10.38,254036,7.42545975386349,7.71638261735441,7.18995076913275,7.18995076913275,366747.111999776,0.0,1.0
2020-04-24,10.51,10.66,10.32,10.43,234812,7.45316669324358,7.55953919600158,7.31842818975012,7.39643469177265,331117.526492084,0.25,1.0
2020-04-27,10.61,10.84,10.44,10.51,187516,7.52408169508224,7.68718619931117,7.40352619195651,7.45316669324358,264423.598869264,0.0,1.0
2020-04-28,11.04,11.2,10.65,10.84,216774,7.8290162029885,7.94248020593036,7.55244769581771,7.68718619931117,305681.441697166,0.0,1.0
2020-04-29,11.54,12.15,11.4,11.47,279392,8.18359121218182,8.61617272339767,8.08431020960769,8.13395071089476,393981.516965386,0.0,1.0
2020-04-30,11.42,11.57,11.12,11.36,157927,8.09849320997542,8.20486571273342,7.88574820445943,8.05594420887222,222699.000078,0.0,1.0
2020-05-01,11.2,11.25,10.96,11.2,283644,7.94248020593036,7.97793770684969,7.77228420151757,7.94248020593036,399977.42740712,0.0,1.0
2020-05-04,10.92,11.2,10.76,11.01,161130,7.7439182007821,7.94248020593036,7.63045419784024,7.8077417024369,227215.67485337,0.0,1.0
2020-05-05,10.64,11.31,10.59,11.01,213730,7.54535619563384,8.02048670795289,7.50989869471451,7.8077417024369,301388.979000874,0.0,1.0
2020-05-06,10.5,10.87,10.37,10.63,128797,7.44607519305971,7.70846069986277,7.35388569066945,7.53826469544998,181621.655024449,0.0,1.0
2020-05-07,10.47,10.83,10.4,10.73,133236,7.42480069250812,7.6800946991273,7.37516019122105,7.60917969728864,187881.261433399,0.0,1.0
2020-05-08,10.86,10.98,10.55,10.55,134253,7.7013691996789,7.7864672018853,7.48153269397905,7.48153269397905,189315.372656175,0.0,1.0
2020-05-11,10.61,10.63,10.09,10.55,158657,7.52408169508224,7.53826469544998,7.15532368552119,7.48153269397905,223728.401447348,0.0,1.0
2020-05-12,10.53,10.91,10.43,10.48,122656,7.46734969361131,7.73682670059824,7.39643469177265,7.43189219269198,172961.992272171,0.0,1.0
2020-05-13,10.46,10.71,10.19,10.5,166459,7.41770919232425,7.59499669692091,7.22623868735986,7.44607519305971,234730.304849607,0.0,1.0
2020-05-14,11.06,11.08,10.19,10.24,217146,7.84319920335623,7.85738220372397,7.22623868735986,7.26169618827919,306206.013353875,0.0,1.0
2020-05-15,11.08,11.15,10.97,11.1,214731,7.85738220372397,7.90702270501103,7.77937570170143,7.8715652040917,302800.528001855,0.0,1.0
2020-05-18,11.89,12.02,11.52,11.54,163525,8.43179371861714,8.52398322100741,8.16940821181409,8.18359121218182,230592.957428147,0.0,1.0
2020-05-19,11.49,12.16,11.48,11.73,127531,8.14813371126249,8.62326422358154,8.14104221107862,8.31832971567528,179836.419225005,0.0,1.0
2020-05-20,11.36,11.93,11.23,11.7,113092,8.05594420887222,8.46015971935261,7.96375470648196,8.29705521512368,159475.424194857,0.0,1.0
2020-05-21,11.23,11.65,11.23,11.31,59992,7.96375470648196,8.26159771420435,7.96375470648196,8.02048670795289,84597.0506162935,0.0,1.0
2020-05-22,11.21,11.3,11.04,11.27,57621,7.94957170611423,8.01339520776903,7.8290162029885,7.99212070721743,81253.6113742074,0.0,1.0
2020-05-26,12.05,12.26,11.43,11.64,93952,8.54525772155901,8.6941792254202,8.10558471015929,8.25450621402048,132485.366373883,0.0,1.0
2020-05-27,12.91,12.98,12.15,12.36,103210,9.15512673737151,9.20476723865858,8.61617272339767,8.76509422725886,145540.431959389,0.0,1.0
2020-05-28,12.37,13.18,12.25,13.14,106439,8.77218572744273,9.34659724233591,8.68708772523633,9.31823124160044,150093.770345174,0.0,1.0
2020-05-29,11.8,12.23,11.62,12.18,128707,8.36797021696235,8.6729047248686,8.24032321365275,8.63744722394927,181494.742526858,0.0,1.0
2020-06-01,12.01,12.22,11.82,11.94,121595,8.51689172082354,8.66581322468473,8.38215321733008,8.46725121953647,171465.834939462,0.0,1.0
2020-06-02,12.25,12.54,12.03,12.24,77321,8.68708772523633,8.89274123056846,8.53107472119127,8.67999622505247,109033.346957968,0.0,1.0
2020-06-03,13.1,13.45,12.52,12.52,121137,9.28986524086498,9.5380677473003,8.87855823020073,8.87855823020073,170819.991340611,0.0,1.0
2020-06-04,13.16,13.45,12.84,12.87,179128,9.33241424196818,9.5380677473003,9.10548623608445,9.12676073663605,252595.354093803,0.0,1.0
2020-06-05,14.07,14.43,13.64,13.76,206724,9.97774075870002,10.2330347653192,9.67280625079376,9.75790425300016,291509.546132862,0.0,1.0
2020-06-08,14.9,14.93,14.23,14.4,126706,10.5663352739609,10.5876097745125,10.0912047616419,10.2117602647676,178673.054663757,0.0,1.0
2020-06-09,14.25,14.68,14.04,14.5,159675,10.1053877620096,10.4103222699159,9.95646625814842,10.2826752666063,225163.922808986,0.0,1.0
2020-06-10,13.26,14.17,13.16,14.01,144508,9.40332924380684,10.0486557605387,9.33241424196818,9.93519175759682,203776.346687214,0.0,1.0
2020-06-11,12.02,12.83,11.8,12.82,576583,8.52398322100741,9.09839473590058,8.36797021696235,9.09130323571672,813062.095537644,0.0,1.0
2020-06-12,12.34,12.79,11.92,12.53,97618,8.75091122689113,9.07002873516512,8.45306821916874,8.88564973038459,137654.935442415,0.0,1.0
2020-06-15,12.5,12.8,11.8,11.89,98328,8.86437522983299,9.07712023534899,8.36797021696235,8.43179371861714,138656.13403452,0.0,1.0
2020-06-16,12.76,13.24,12.52,13.03,101199,9.04875423461352,9.38914624343911,8.87855823020073,9.24022473957791,142704.642707666,0.0,1.0
2020-06-17,12.29,12.87,12.18,12.74,83142,8.7154537259718,9.12676073663605,8.63744722394927,9.03457123424579,117241.765274368,0.0,1.0
2020-06-18,11.99,12.48,11.97,12.14,99321,8.50270872045581,8.85019222946526,8.48852572008807,8.6090812232138,140056.401924605,0.0,1.0
2020-06-19,11.85,12.39,11.8,12.15,192344,8.40342771788168,8.78636872781046,8.36797021696235,8.61617272339767,271231.749295579,0.0,1.0
2020-06-22,12.02,12.15,11.5,11.85,161183,8.52398322100741,8.61617272339767,8.15522521144635,8.40342771788168,227290.412213062,0.0,1.0
2020-06-23,11.87,12.32,11.86,12.27,87623,8.41761071824941,8.7367282265234,8.41051921806554,8.70127072560406,123560.597515527,0.0,1.0
2020-06-24,11.53,11.74,11.02,11.68,121735,8.17649971199795,8.32542121585915,7.81483320262077,8.28287221475595,171663.254380159,0.0,1.0
2020-06-25,11.74,11.77,11.43,11.45,174408,8.32542121585915,8.34669571641075,8.10558471015929,8.11976771052702,245939.498664597,0.0,1.0
2020-06-26,11.76,11.93,11.39,11.6,305008,8.33960421622688,8.46015971935261,8.07721870942382,8.22614021328502,430103.634057448,0.0,1.0
2020-06-29,11.67,11.84,11.4787,11.75,94926,8.27578071457208,8.39633621769781,8.14012031605472,8.33251271604301,133858.841625588,0.0,1.0
2020-06-30,11.5,11.59,11.3,11.53,107252,8.15522521144635,8.21904871310115,8.01339520776903,8.17649971199795,151240.213240077,0.0,1.0
2020-07-01,11.14,11.89,11.07,11.5,207088,7.89993120482716,8.43179371861714,7.8502907035401,8.15522521144635,292022.836678674,0.0,1.0
2020-07-02,11.18,11.45,11.13,11.33,82385,7.92829720556263,8.11976771052702,7.8928397046433,8.03466970832062,116174.290155743,0.0,1.0
2020-07-06,11.25,11.66,11.09,11.44,121145,7.97793770684969,8.26868921438822,7.86447370390783,8.11267621034315,170831.272451508,0.0,1.0
2020-07-07,11.14,11.17,10.95,11.11,167430,7.89993120482716,7.92120570537876,7.7651927013337,7.87865670427556,236099.549684725,0.0,1.0
2020-07-08,11.02,11.19,10.89,11.05,144608,7.81483320262077,7.93538870574649,7.7226437002305,7.83610770317237,203917.360573426,0.0,1.0
2020-07-09,10.7,10.91,10.55,10.91,134449,7.58790519673704,7.73682670059824,7.48153269397905,7.73682670059824,189591.759873151,0.0,1.0
2020-07-10,11.04,11.07,10.65,10.74,153130,7.8290162029885,7.8502907035401,7.55244769581771,7.61627119747251,215934.563956411,0.0,1.0
2020-07-13,10.9,11.2,10.86,11.2,586012,7.72973520041437,7.94248020593036,7.7013691996789,7.94248020593036,826358.294868572,0.0,1.0
2020-07-14,11.2,11.29,10.73,10.92,217293,7.94248020593036,8.00630370758516,7.60917969728864,7.7439182007821,306413.303766607,0.0,1.0
2020-07-15,11.4,11.59,11.39,11.51,287902,8.08431020960769,8.21904871310115,8.07721870942382,8.16231671163022,405981.798682026,0.0,1.0
2020-07-16,11.44,11.51,11.29,11.4,249251,8.11267621034315,8.16231671163022,8.00630370758516,8.08431020960769,351478.521522233,0.0,1.0
2020-07-17,11.25,11.45,11.22,11.38,144855,7.97793770684969,8.11976771052702,7.95666320629809,8.07012720923996,204265.66487237,0.0,1.0
2020-07-20,11.1,11.3,11.06,11.13,127308,7.8715652040917,8.01339520776903,7.84319920335623,7.8928397046433,179521.958258753,0.0,1.0
2020-07-21,11.3,11.46,11.15,11.15,193262,8.01339520776903,8.12685921071089,7.90702270501103,7.90702270501103,272526.256771005,0.0,1.0
2020-07-22,11.09,11.3,10.8816,11.23,113799,7.86447370390783,8.01339520776903,7.71668684007606,7.96375470648196,160472.392370376,0.0,1.0
2020-07-23,11.15,11.23,10.96,10.96,81404,7.90702270501103,7.96375470648196,7.77228420151757,7.77228420151757,114790.943932004,0.0,1.0
2020-07-24,10.95,11.16,10.91,11.16,115038,7.7651927013337,7.9141142051949,7.73682670059824,7.9141142051949,162219.554420542,0.0,1.0
2020-07-27,11.0,11.06,10.71,10.88,89752,7.80065020225303,7.84319920335623,7.59499669692091,7.71555220004664,126562.78315298,0.0,1.0
2020-07-28,12.41,13.0299,11.1,11.19,1099164,8.8005517281782,9.24015382457607,7.8715652040917,7.93538870574649,1549973.87224309,0.0,1.0
2020-07-29,11.91,12.61,11.3,12.61,385624,8.44597671898488,8.94238173185552,8.01339520776903,8.94238173185552,543783.388566101,0.0,1.0
2020-07-30,11.8,11.91,11.365,11.71,187004,8.36797021696235,8.44597671898488,8.05948995896416,8.30414671530755,263701.607771859,0.0,1.0
2020-07-31,11.67,11.8,11.38,11.8,141318,8.27578071457208,8.36797021696235,8.07012720923996,8.36797021696235,199278.003717052,0.0,1.0
2020-08-03,11.86,11.9329,11.51,11.75,228268,8.41051921806554,8.46221625440593,8.16231671163022,8.33251271604301,321889.577778372,0.0,1.0
2020-08-04,11.8,11.98,11.655,11.77,165104,8.36797021696235,8.49561722027194,8.26514346429628,8.34669571641075,232819.566691434,0.0,1.0
2020-08-05,11.98,12.105,11.81,11.81,237886,8.49561722027194,8.58426097257027,8.37506171714621,8.37506171714621,335452.29335424,0.0,1.0
2020-08-06,11.89,12.08,11.76,11.98,213672,8.43179371861714,8.5665322221106,8.33960421622688,8.49561722027194,301307.190946871,0.0,1.0
2020-08-07,11.9,11.96,11.42,11.51,214079,8.61617272339767,8.65961561107867,8.2686296219497,8.33379395347119,295669.571836927,0.25,1.0
2020-08-10,11.99,12.09,11.85,11.86,245550,8.68133705491916,8.75374186772082,8.57997031699684,8.587210798277,339134.914515471,0.0,1.0
2020-08-11,12.03,12.47,12.01,12.1,346990,8.71029898003983,9.02888015636714,8.6958180174795,8.76098234900099,479236.098504269,0.0,1.0
2020-08-12,11.89,12.31,11.87,12.31,170362,8.6089322421175,8.91303245588448,8.59445127955717,8.91303245588448,235290.988827875,0.0,1.0
2020-08-13,12.19,12.36,11.4,11.7,299665,8.82614668052249,8.94923486228531,8.25414865938936,8.47136309779435,413874.421332839,0.0,1.0
2020-08-14,12.91,12.96,11.99,12.11,213269,9.34746133269445,9.38366373909528,8.68133705491916,8.76822283028116,294550.861672979,0.0,1.0
2020-08-17,12.62,13.0,12.3987,13.0,144778,9.13748737556963,9.41262566421594,8.97725552483955,9.41262566421594,199956.321131015,0.0,1.0
2020-08-18,12.65,12.675,12.38,12.62,128582,9.15920881941013,9.17731002261054,8.96371582484564,9.13748737556963,177587.642346684,0.0,1.0
2020-08-19,12.45,12.86,12.34,12.81,116424,9.0143991938068,9.31125892629361,8.93475389972498,9.27505651989278,160795.940898184,0.0,1.0
2020-08-20,12.32,12.36,12.0201,12.28,94895,8.92027293716465,8.94923486228531,8.70313090357246,8.89131101204398,131061.729639363,0.0,1.0
2020-08-21,12.17,12.44,12.058,12.22,91290,8.81166571796215,9.00715871252664,8.73057232762429,8.84786812436298,126082.778847963,0.0,1.0
2020-08-24,12.51,12.53,12.1059,12.24,66739,9.0578420814878,9.07232304404813,8.76525423295629,8.86234908692332,92174.8118910528,0.0,1.0
2020-08-25,12.53,12.7,12.32,12.64,100341,9.07232304404813,9.19541122581096,8.92027293716465,9.15196833812996,138583.329087342,0.0,1.0
2020-08-26,12.29,12.71,12.22,12.5,114079,8.89855149332415,9.20265170709112,8.84786812436298,9.05060160020764,157557.205917371,0.0,1.0
2020-08-27,12.53,12.61,12.28,12.32,112409,9.07232304404813,9.13024689428946,8.89131101204398,8.92027293716465,155250.729406514,0.0,1.0
2020-08-28,12.6,12.65,12.4607,12.57,60502,9.1230064130093,9.15920881941013,9.02214650877658,9.1012849691688,83560.74362865,0.0,1.0
2020-08-31,12.18,12.58,12.16,12.58,211874,8.81890619924232,9.10852545044896,8.80442523668199,9.10852545044896,292624.194168401,0.0,1.0
2020-09-01,12.4,12.56,12.13,12.2,106868,8.97819678740597,9.09404448788863,8.78270379284149,8.83338716180265,147597.923210912,0.0,1.0
2020-09-02,12.45,12.53,12.3,12.53,84364,9.0143991938068,9.07232304404813,8.90579197460431,9.07232304404813,116517.116384375,0.0,1.0
2020-09-03,12.45,12.7,12.29,12.41,84958,9.0143991938068,9.19541122581096,8.89855149332415,8.98543726868614,117337.503837937,0.0,1.0
2020-09-04,12.74,12.93,12.49,12.64,93285,9.22437315093162,9.36194229525478,9.04336111892747,9.15196833812996,128838.120548058,0.0,1.0
2020-09-08,12.54,12.64,12.3,12.54,92689,9.0795635253283,9.15196833812996,8.90579197460431,9.0795635253283,128014.970847178,0.0,1.0
2020-09-09,12.54,12.6,12.365,12.58,70270,9.0795635253283,9.1230064130093,8.95285510292539,9.10852545044896,97051.5595316723,0.0,1.0
2020-09-10,12.49,12.65,12.35,12.54,78163,9.04336111892747,9.15920881941013,8.94199438100514,9.0795635253283,107952.768573703,0.0,1.0
2020-09-11,12.54,12.59,12.26,12.46,63461,9.0795635253283,9.11576593172913,8.87683004948365,9.02163967508697,87647.4885362097,0.0,1.0
2020-09-14,12.54,12.5999,12.39,12.57,127612,9.0795635253283,9.12293400819649,8.97095630612581,9.1012849691688,176247.952397264,0.0,1.0
2020-09-15,12.38,12.715,12.29,12.68,84576,8.96371582484564,9.20627194773121,8.89855149332415,9.18093026325062,116809.914600124,0.0,1.0
2020-09-16,12.53,12.64,12.29,12.45,147162,9.07232304404813,9.15196833812996,8.89855149332415,9.0143991938068,203248.919934538,0.0,1.0
2020-09-17,12.72,12.75,12.37,12.46,158639,9.20989218837129,9.23161363221179,8.95647534356548,9.02163967508697,219100.076171125,0.0,1.0
2020-09-18,12.92,13.0645,12.62,12.82,229410,9.35470181397461,9.45932676847301,9.13748737556963,9.28229700117295,316843.578656054,0.0,1.0
2020-09-21,12.61,13.02,12.45,12.85,190489,9.13024689428946,9.42710662677627,9.0143991938068,9.30401844501345,263088.864716504,0.0,1.0
2020-09-22,12.5,12.75,12.35,12.53,118854,9.05060160020764,9.23161363221179,8.94199438100514,9.07232304404813,164152.07139003,0.0,1.0
2020-09-23,12.17,12.66,12.09,12.48,155498,8.81166571796215,9.16644930069029,8.75374186772082,9.0361206376473,214761.966757592,0.0,1.0
2020-09-24,12.2,12.25,11.98,12.1,143366,8.83338716180265,8.86958956820348,8.674096573639,8.76098234900099,198006.174524231,0.0,1.0
2020-09-25,12.06,12.29,11.93,12.15,136643,8.73202042388033,8.89855149332415,8.63789416723817,8.79718475540182,188720.880163459,0.0,1.0
2020-09-28,12.08,12.36,12.05,12.14,120729,8.74650138644066,8.94923486228531,8.72477994260016,8.78994427412166,166741.678251021,0.0,1.0
2020-09-29,11.89,12.1,11.8,12.02,126472,8.6089322421175,8.76098234900099,8.54376791059601,8.70305849875966,174673.471425781,0.0,1.0
2020-09-30,12.15,12.29,11.9724,12.12,69045,8.79718475540182,8.89855149332415,8.66859380786607,8.77546331156132,95359.6830491578,0.0,1.0
2020-10-01,12.17,12.32,11.6,12.06,179645,8.81166571796215,8.92027293716465,8.39895828499269,8.73202042388033,248111.959756187,0.0,1.0
2020-10-02,12.25,12.28,12.0,12.0,89018,8.86958956820348,8.89131101204398,8.68857753619933,8.68857753619933,122944.865894271,0.0,1.0
2020-10-05,12.49,12.55,12.18,12.26,116212,9.04336111892747,9.08680400660847,8.81890619924232,8.87683004948365,160503.142682435,0.0,1.0
2020-10-06,12.71,13.1,12.49,12.49,106031,9.20265170709112,9.4850304770176,9.04336111892747,9.04336111892747,146441.922708165,0.0,1.0
2020-10-07,13.17,13.19,12.8,12.87,78681,9.53571384597876,9.5501948085391,9.26781603861262,9.31849940757378,108668.190629166,0.0,1.0
2020-10-08,13.58,13.69,13.2589,13.26,94438,9.83257357846557,9.9122188725474,9.60008172455944,9.60087817750026,130430.556127111,0.0,1.0
2020-10-09,13.15,13.591,13.1,13.5,59191,9.52123288341843,9.84053810787376,9.4850304770176,9.77464972822425,81750.0905114447,0.0,1.0
2020-10-12,13.61,13.72,13.05,13.09,77566,9.85429502230607,9.9339403163879,9.44882807061677,9.47778999573744,107128.237749163,0.0,1.0
2020-10-13,13.4,13.565,13.19,13.52,57960,9.70224491542258,9.82171285654533,9.5501948085391,9.78913069078458,80049.927286975,0.0,1.0
2020-10-14,13.13,13.38,13.08,13.38,72109,9.5067519208581,9.68776395286225,9.47054951445727,9.68776395286225,99591.445940933,0.0,1.0
2020-10-15,13.45,13.48,12.9,12.9,97308,9.73844732182341,9.76016876566391,9.34022085141428,9.34022085141428,134394.381029002,0.0,1.0
2020-10-16,13.36,13.49,13.27,13.4,49749,9.67328299030192,9.76740924694408,9.60811865878043,9.70224491542258,68709.5209213201,0.0,1.0
2020-10-19,13.51,13.675,13.3225,13.39,100009,9.78189020950441,9.90135815062715,9.6461311855013,9.69500443414242,138124.796032489,0.0,1.0
2020-10-20,13.73,14.0,13.65,13.68,96466,9.94118079766807,10.1366737922326,9.88325694742674,9.90497839126724,133231.474907959,0.0,1.0
2020-10-21,13.9,13.92,13.54,13.73,82663,10.0642689794309,10.0787499419912,9.80361165334491,9.94118079766807,114167.825040083,0.0,1.0
2020-10-22,14.26,14.29,13.7384,13.88,68442,10.3249263055169,10.3466477493574,9.94726280194341,10.0497880168706,94526.8654826625,0.0,1.0
2020-10-23,14.14,14.37,13.87,14.31,66436,10.2380405301549,10.4045715995987,10.0425475355904,10.3611287119177,91756.3314223163,0.0,1.0
2020-10-26,13.49,14.03,13.4,13.9,118222,9.76740924694408,10.158395236073,9.70224491542258,10.0642689794309,163279.201237418,0.0,1.0
2020-10-27,13.0,13.9196,12.93,13.55,159989,9.41262566421594,10.07846032274,9.36194229525478,9.81085213462508,220964.593111039,0.0,1.0
2020-10-28,12.77,13.135,12.33,12.9,126634,9.24609459477212,9.51037216149818,8.92751341844481,9.34022085141428,174897.213458571,0.0,1.0
2020-10-29,12.58,12.78,12.36,12.67,150638,9.10852545044896,9.25333507605229,8.94923486228531,9.17368978197046,208049.705773902,0.0,1.0
2020-10-30,12.79,12.79,12.41,12.56,272340,9.26057555733245,9.26057555733245,8.98543726868614,9.09404448788863,376135.21734532,0.0,1.0
2020-11-02,13.25,13.46,13.0419,13.09,109938,9.59363769622009,9.74568780310358,9.44296328077984,9.47778999573744,151837.972844642,0.0,1.0
2020-11-03,13.36,13.7557,13.25,13.46,108168,9.67328299030192,9.95978883455809,9.59363769622009,9.74568780310358,149393.383967866,0.0,1.0
2020-11-04,13.05,13.4952,12.86,13.17,104678,9.44882807061677,9.77117429720977,9.31125892629361,9.53571384597876,144573.262397273,0.0,1.0
2020-11-05,13.35,13.51,13.01,13.01,126801,9.66604250902175,9.78189020950441,9.41986614549611,9.41986614549611,175127.861109657,0.0,1.0
2020-11-06,12.97,13.28,12.76,13.28,105583,9.57191625237959,9.8006975968852,9.41693534158548,9.8006975968852,143065.554889238,0.25,1.0
2020-11-09,14.09,14.61,13.25,13.25,159249,10.3984811099482,10.7822433652479,9.77855746677175,9.77855746677175,215783.284719664,0.0,1.0
2020-11-10,14.28,14.49,13.89,14.3,112108,10.538701934,10.6936828447942,10.2508802425253,10.5534620207423,151906.966344229,0.0,1.0
2020-11-11,13.67,14.38,13.52,14.38,62061,10.08851928836,10.6125023677115,9.97781863779276,10.6125023677115,84093.0017330534,0.0,1.0
2020-11-12,13.53,13.75,13.13,13.51,97417,9.98519868116391,10.1475596353292,9.68999694631797,9.97043859442161,132000.579266026,0.0,1.0
2020-11-13,14.04,14.12,13.68,13.68,118106,10.3615808930925,10.4206212400617,10.0958993317311,10.0958993317311,160034.289854885,0.0,1.0
2020-11-16,14.36,14.59,14.12,14.2,120849,10.5977422809692,10.7674832785056,10.4206212400617,10.4796615870309,163751.070179949,0.0,1.0
2020-11-17,14.42,14.54,14.01,14.25,140083,10.6420225411961,10.7305830616499,10.339440762979,10.5165618038866,189813.247639763,0.0,1.0
2020-11-18,14.58,14.7,14.19,14.4,113098,10.7601032351345,10.8486637555883,10.4722815436597,10.6272624544538,153248.42187533,0.0,1.0
2020-11-19,14.67,14.68,14.27,14.48,97534,10.8265236254748,10.833903668846,10.5313218906289,10.686302801423,132159.114919703,0.0,1.0
2020-11-20,14.76,14.78,14.4476,14.51,101964,10.8929440158152,10.9077041025575,10.6623914609005,10.7084429315365,138161.789669987,0.0,1.0
2020-11-23,14.74,15.1,14.61,14.93,178368,10.8781839290729,11.1438654904342,10.7822433652479,11.0184047531247,241689.636536976,0.0,1.0
2020-11-24,14.97,15.2496,14.9,14.99,273423,11.0479249266093,11.2542709392666,10.9962646230113,11.0626850133516,370489.692606575,0.0,1.0
2020-11-25,14.79,15.05,14.62,14.92,192125,10.9150841459286,11.1069652735785,10.7896234086191,11.0110247097536,260330.448396947,0.0,1.0
2020-11-27,14.97,15.02,14.64,14.74,129301,11.0479249266093,11.084825143465,10.8043834953614,10.8781839290729,175203.577401034,0.0,1.0
2020-11-30,14.77,14.9351,14.43,14.85,384783,10.9003240591863,11.022168575244,10.6494025845673,10.9593644061555,521383.11477175,0.0,1.0
2020-12-01,14.96,15.0,14.55,14.96,262834,11.0405448832381,11.0700650567227,10.7379631050211,11.0405448832381,356141.538446133,0.0,1.0
2020-12-02,15.23,15.35,14.81,14.96,73354,11.2398060542592,11.3283665747129,10.9298442326709,11.0405448832381,99395.079826725,0.0,1.0
2020-12-03,15.5,15.63,14.91,15.21,58342,11.4390672252802,11.5350077891051,11.0036446663824,11.2250459675169,79053.7359551053,0.0,1.0
2020-12-04,15.61,15.69,15.15,15.59,94001,11.5202477023628,11.579288049332,11.18076570729,11.5054876156205,127371.880180931,0.0,1.0
2020-12-07,15.5,15.54,15.15,15.54,93120,11.4390672252802,11.4685873987648,11.18076570729,11.4685873987648,126178.120258808,0.0,1.0
2020-12-08,15.66,15.77,15.33,15.33,104344,11.5571479192185,11.6383283963012,11.3136064879706,11.3136064879706,141386.70296698,0.0,1.0
2020-12-09,15.59,15.86,15.41,15.66,106700,11.5054876156205,11.7047487866415,11.3726468349398,11.5571479192185,144579.096129885,0.0,1.0
2020-12-10,15.61,15.7,15.33,15.5,107396,11.5202477023628,11.5866680927031,11.3136064879706,11.4390672252802,145522.180018418,0.0,1.0
2020-12-11,15.59,15.61,15.15,15.5,86997,11.5054876156205,11.5202477023628,11.18076570729,11.4390672252802,117881.421049781,0.0,1.0
2020-12-14,15.55,15.82,15.47,15.59,127127,11.4759674421359,11.6752286131569,11.4169270951667,11.5054876156205,172257.795254957,0.0,1.0
2020-12-15,15.95,16.03,15.47,15.61,95449,11.7711691769818,11.830209523951,11.4169270951667,11.5202477023628,129333.928270867,0.0,1.0
2020-12-16,15.75,16.09,15.71,16.02,67591,11.6235683095589,11.8744897841779,11.5940481360743,11.8228294805799,91586.182629007,0.0,1.0
2020-12-17,15.84,15.87,15.57,15.79,57076,11.6899886998992,11.7121288300127,11.4907275288782,11.6530884830435,77338.2988819994,0.0,1.0
2020-12-18,15.75,16.13,15.57,15.85,227762,11.6235683095589,11.9040099576625,11.4907275288782,11.6973687432704,308618.782499858,0.0,1.0
2020-12-21,15.44,15.63,15.28,15.61,77372,11.3947869650533,11.5350077891051,11.2767062711149,11.5202477023628,104839.492275178,0.0,1.0
2020-12-22,15.22,15.3779,14.9,15.37,96628,11.232426010888,11.3489568957184,10.9962646230113,11.3431266614552,130931.479857906,0.0,1.0
2020-12-23,15.31,15.39,15.09,15.16,47443,11.2988464012283,11.3578867481975,11.1364854470631,11.1881457506611,64285.5300627008,0.0,1.0
2020-12-24,15.34,15.42,15.11,15.24,25048,11.3209865313418,11.380026878311,11.1512455338054,11.2471860976303,33940.1799424682,0.0,1.0
2020-12-28,15.48,15.65,15.23,15.38,68775,11.4243071385379,11.5497678758474,11.2398060542592,11.3505067048264,93190.5092439815,0.0,1.0
2020-12-29,15.52,15.549,15.31,15.5,66650,11.4538273120225,11.4752294377988,11.2988464012283,11.4390672252802,90311.1223716665,0.0,1.0
2020-12-30,15.61,15.75,15.42,15.46,101103,11.5202477023628,11.6235683095589,11.380026878311,11.4095470517956,136995.129859604,0.0,1.0
2020-12-31,15.83,15.878,15.41,15.56,91844,11.6826086565281,11.7180328647096,11.3726468349398,11.4833474855071,124449.133129833,0.0,1.0
2021-01-04,15.55,16.0174,15.47,15.95,71542,11.4759674421359,11.8209106693034,11.4169270951667,11.7711691769818,96939.8097031326,0.0,1.0
2021-01-05,15.68,15.93,15.46,15.59,107529,11.5719080059608,11.7564090902395,11.4095470517956,11.5054876156205,145702.395761485,0.0,1.0
2021-01-06,16.46,16.63,15.86,15.89,160355,12.1475513889104,12.2730121262199,11.7047487866415,11.726888916755,217281.920898855,0.0,1.0
2021-01-07,16.5,16.78,16.1815,16.46,116555,12.177071562395,12.3837127767872,11.9420171810239,12.1475513889104,157932.676189492,0.0,1.0
2021-01-08,16.45,16.52,16.2097,16.52,60821,12.1401713455393,12.1918316491373,11.9628289033306,12.1918316491373,82412.7948052083,0.0,1.0
2021-01-11,16.36,16.69,16.33,16.45,74370,12.0737509551989,12.3172923864468,12.0516108250855,12.1401713455393,100771.765503089,0.0,1.0
2021-01-12,16.52,16.59,16.18,16.32,59401,12.1918316491373,12.2434919527353,11.9409101745183,12.0442307817143,80488.6868717087,0.0,1.0
2021-01-13,16.16,16.43,16.04,16.43,115901,11.926150087776,12.125411258797,11.8375895673222,12.125411258797,157046.502535612,0.0,1.0
2021-01-14,16.16,16.3,16.02,16.26,136153,11.926150087776,12.029470694972,11.8228294805799,11.9999505214874,184488.075682963,0.0,1.0
2021-01-15,16.17,16.18,15.61,15.98,136799,11.9335301311471,11.9409101745183,11.5202477023628,11.7933093070953,185363.409292148,0.0,1.0
2021-01-19,15.89,16.4,15.73,16.34,74880,11.726888916755,12.1032711286835,11.6088082228166,12.0589908684566,101462.818352444,0.0,1.0
2021-01-20,15.8,15.92,15.4,15.83,95570,11.6604685264146,11.7490290468684,11.3652667915687,11.6826086565281,129497.88394689,0.0,1.0
2021-01-21,15.44,15.8,15.32,15.8,90472,11.3947869650533,11.6604685264146,11.3062264445995,11.6604685264146,122590.065464507,0.0,1.0
2021-01-22,15.65,15.66,15.08,15.32,121067,11.5497678758474,11.5571479192185,11.1291054036919,11.3062264445995,164046.461397908,0.0,1.0
2021-01-25,15.44,15.58,15.13,15.51,246957,11.3947869650533,11.4981075722494,11.1660056205477,11.4464472686513,334628.11474178,0.0,1.0
2021-01-26,15.21,15.41,15.185,15.41,106843,11.2250459675169,11.3726468349398,11.206595859089,11.3726468349398,144772.861928822,0.0,1.0
2021-01-27,14.42,15.05,14.37,15.01,153419,10.6420225411961,11.1069652735785,10.6051223243404,11.0774451000939,207883.602147619,0.0,1.0
2021-01-28,15.05,15.25,14.4,14.75,159795,11.1069652735785,11.2545661410015,10.6272624544538,10.885563972444,216523.11777015,0.0,1.0
2021-01-29,15.24,15.415,14.58,15.01,259461,11.2471860976303,11.3763368566254,10.7601032351345,11.0774451000939,351571.104601276,0.0,1.0
2021-02-01,15.23,15.3,15.0,15.26,97046,11.2398060542592,11.2914663578572,11.0700650567227,11.2619461843726,131497.872193259,0.0,1.0
2021-02-02,15.27,15.4557,15.13,15.31,92842,11.2693262277437,11.406373633146,11.1660056205477,11.2988464012283,125801.428705631,0.0,1.0
2021-02-03,15.29,15.4125,15.145,15.28,81777,11.284086314486,11.3744918457826,11.1770756856044,11.2767062711149,110808.291885789,0.0,1.0
2021-02-04,15.51,15.6,15.24,15.25,139397,11.4464472686513,11.5128676589916,11.2471860976303,11.2545661410015,188883.713807101,0.0,1.0
2021-02-05,15.52,15.67,15.39,15.62,96180,11.4538273120225,11.5645279625897,11.3578867481975,11.5276277457339,130324.437354942,0.0,1.0
2021-02-08,15.71,15.83,15.56,15.63,88528,11.5940481360743,11.6826086565281,11.4833474855071,11.5350077891051,119955.934603434,0.0,1.0
2021-02-09,15.69,15.8,15.5,15.68,47767,11.579288049332,11.6604685264146,11.4390672252802,11.5719080059608,64724.5518728793,0.0,1.0
2021-02-10,15.75,15.78,15.51,15.75,103033,11.6235683095589,11.6457084396723,11.4464472686513,11.6235683095589,139610.29064246,0.0,1.0
2021-02-11,15.65,15.94,15.42,15.75,119220,11.5497678758474,11.7637891336107,11.380026878311,11.6235683095589,161543.766078771,0.0,1.0
2021-02-12,15.64,15.9,15.43,15.9,181902,11.5423878324762,11.7342689601261,11.3874069216821,11.7342689601261,246478.226281335,0.0,1.0
2021-02-16,15.64,15.79,15.58,15.73,116587,11.5423878324762,11.6530884830435,11.4981075722494,11.6088082228166,157976.036368275,0.0,1.0
2021-02-17,15.76,15.82,15.53,15.71,73188,11.63094835293,11.6752286131569,11.4612073553936,11.5940481360743,99170.1488992883,0.0,1.0
2021-02-18,15.7,15.858,15.69,15.8,104453,11.5866680927031,11.7032727779673,11.579288049332,11.6604685264146,141534.39857596,0.0,1.0
2021-02-19,15.88,16.07,15.68,15.7,170780,11.7195088733838,11.8597296974356,11.5719080059608,11.5866680927031,231407.854143035,0.0,1.0
2021-02-22,15.83,15.925,15.4,15.52,236317,11.8671097408068,11.9383273924414,11.5447561597236,11.6347152986305,315232.4526954,0.25,1.0
2021-02-23,15.51,15.87,15.47,15.81,150764,11.6272187037216,11.8970961204424,11.597232324086,11.852116550989,201109.973036935,0.0,1.0
2021-02-24,15.63,15.71,15.43,15.61,167564,11.7171778426285,11.7771506018998,11.5672459444503,11.7021846528107,223520.14752833,0.0,1.0
2021-02-25,15.38,15.7,15.38,15.64,105237,11.5297629699058,11.7696540069909,11.5297629699058,11.7246744375375,140379.734104215,0.0,1.0
2021-02-26,15.26,15.58,15.13,15.43,417630,11.4398038309988,11.679694868084,11.342348097183,11.5672459444503,557092.926954813,0.0,1.0
2021-03-01,15.64,15.73,15.39,15.39,69711,11.7246744375375,11.7921437917177,11.5372595648147,11.5372595648147,92990.218688664,0.0,1.0
2021-03-02,15.56,15.76,15.315,15.69,65433,11.6647016782662,11.8146335764444,11.4810351029978,11.762157412082,87283.6278271055,0.0,1.0
2021-03-03,15.8,15.98,15.62,15.62,142843,11.84461995608,11.9795586644404,11.7096812477196,11.7096812477196,190543.842552035,0.0,1.0
2021-03-04,15.76,16.02,15.62,15.75,150011,11.8146335764444,12.0095450440761,11.7096812477196,11.8071369815355,200105.517001696,0.0,1.0
2021-03-05,15.89,15.91,15.3,15.9,156528,11.9120893102602,11.9270825000781,11.4697902106345,11.9195859051692,208798.797189816,0.0,1.0
2021-03-08,16.2,16.36,15.95,16.05,244668,12.1444837524365,12.2644292709791,11.9570688797137,12.0320348288028,326372.176932164,0.0,1.0
2021-03-09,15.93,16.38,15.91,16.21,119353,11.9420756898959,12.2794224607969,11.9270825000781,12.1519803473454,159209.616432817,0.0,1.0
2021-03-10,16.58,16.69,15.91,15.96,112030,12.4293543589751,12.5118169029732,11.9270825000781,11.9645654746226,149441.181444694,0.0,1.0
2021-03-11,16.63,16.87,16.4427,16.58,112484,12.4668373335197,12.6467556113336,12.3264261108758,12.4293543589751,150046.789731545,0.0,1.0
2021-03-12,16.56,16.92,16.51,16.75,97516,12.4143611691573,12.6842385858781,12.3768781946128,12.5567964724266,130080.391410879,0.0,1.0
2021-03-15,16.7,16.75,16.35,16.52,252017,12.5193134978821,12.5567964724266,12.2569326760702,12.3843747895217,336175.29433319,0.0,1.0
2021-03-16,16.54,16.6688,16.34,16.57,98412,12.3993679793395,12.4959241217663,12.2494360811613,12.4218577640662,131275.600717087,0.0,1.0
2021-03-17,16.56,16.73,16.31,16.64,127430,12.4143611691573,12.5418032826088,12.2269462964345,12.4743339284286,169983.841395138,0.0,1.0
2021-03-18,16.58,16.915,16.56,16.56,165826,12.4293543589751,12.6804902884237,12.4143611691573,12.4143611691573,221201.761619636,0.0,1.0
2021-03-19,16.14,16.59,16.08,16.59,292346,12.099504182983,12.436850953884,12.0545246135296,12.436850953884,389971.718563158,0.0,1.0
2021-03-22,15.66,16.11,15.37,16.02,101552,11.7396676273553,12.0770143982563,11.5222663749968,12.0095450440761,135464.169044645,0.0,1.0
2021-03-23,15.01,15.59,14.97,15.46,153124,11.252388958276,11.6871914629929,11.2224025786404,11.5897357291771,204258.068977393,0.0,1.0
2021-03-24,14.77,15.31,14.74,15.1,102327,11.0724706804622,11.4772868055434,11.0499808957354,11.3198583124562,136497.971736956,0.0,1.0
2021-03-25,14.9,15.03,14.57,14.74,114536,11.169926414278,11.2673821480939,10.9225387822839,11.0499808957354,152784.032472994,0.0,1.0
2021-03-26,14.97,15.12,14.76,15.05,109097,11.2224025786404,11.3348515022741,11.0649740855533,11.2823753379117,145528.738481405,0.0,1.0
2021-03-29,14.92,15.06,14.84,14.84,111317,11.1849196040958,11.2898719328206,11.1249468448245,11.1249468448245,148490.082967768,0.0,1.0
2021-03-30,15.22,15.3799,14.93,14.98,124320,11.4098174513632,11.5296880039567,11.1924161990047,11.2298991735493,165835.291236315,0.0,1.0
2021-03-31,15.13,15.28,15.0503,15.17,128662,11.342348097183,11.4547970208166,11.282600235759,11.3723344768186,171627.254191174,0.0,1.0
2021-04-01,15.21,15.24,15.02,15.11,76371,11.4023208564543,11.424810641181,11.2598855531849,11.3273549073652,101874.252147752,0.0,1.0
2021-04-05,15.2,15.39,15.07,15.25,116874,11.3948242615454,11.5372595648147,11.2973685277295,11.4323072360899,155902.781756379,0.0,1.0
2021-04-06,15.25,15.33,15.11,15.23,109336,11.4323072360899,11.4922799953612,11.3273549073652,11.4173140462721,145847.549892324,0.0,1.0
2021-04-07,15.13,15.39,15.04,15.33,76398,11.342348097183,11.5372595648147,11.2748787430028,11.4922799953612,101910.268499614,0.0,1.0
2021-04-08,14.98,15.15,14.88,15.09,131217,11.2298991735493,11.3573412870008,11.1549332244602,11.3123617175473,175035.468228407,0.0,1.0
2021-04-09,14.87,15.03,14.825,14.98,99315,11.1474366295513,11.2673821480939,11.1137019524612,11.2298991735493,132480.147595999,0.0,1.0
2021-04-12,14.87,15.08,14.83,14.83,44551,11.1474366295513,11.3048651226384,11.1174502499156,11.1174502499156,59428.3145098862,0.0,1.0
2021-04-13,14.74,14.95,14.72,14.8,90790,11.0499808957354,11.2074093888226,11.0349877059176,11.0949604651889,121108.317980575,0.0,1.0
2021-04-14,14.93,15.0,14.64,14.66,60913,11.1924161990047,11.2448923633671,10.9750149466463,10.9900081364641,81254.2237377549,0.0,1.0
2021-04-15,14.74,15.0,14.7,15.0,119079,11.0499808957354,11.2448923633671,11.0199945160998,11.2448923633671,158844.117158375,0.0,1.0
2021-04-16,14.84,14.93,14.68,14.91,214298,11.1249468448245,11.1924161990047,11.005001326282,11.1774230091869,285860.45078314,0.0,1.0
2021-04-19,14.6,14.85,14.54,14.85,113037,10.9450285670107,11.1324434397335,10.9000489975572,11.1324434397335,150784.457975219,0.0,1.0
2021-04-20,14.4,14.625,14.35,14.61,180865,10.7950966688324,10.9637700542829,10.7576136942879,10.9525251619196,241262.869606308,0.0,1.0
2021-04-21,14.56,14.6,14.3,14.33,78774,10.915042187375,10.9450285670107,10.7201307197433,10.7426205044701,105079.707463397,0.0,1.0
2021-04-22,14.58,14.69,14.56,14.69,79695,10.9300353771928,11.0124979211909,10.915042187375,11.0124979211909,106308.26524355,0.0,1.0
2021-04-23,14.65,14.75,14.55,14.56,53891,10.9825115415552,11.0574774906443,10.9075455924661,10.915042187375,71887.3043759352,0.0,1.0
2021-04-26,14.68,14.85,14.63,14.65,59203,11.005001326282,11.1324434397335,10.9675183517374,10.9825115415552,78973.1881198802,0.0,1.0
2021-04-27,14.76,14.785,14.6,14.69,79964,11.0649740855533,11.0837155728255,10.9450285670107,11.0124979211909,106667.094823203,0.0,1.0
2021-04-28,14.88,14.94,14.75,14.84,87446,11.1549332244602,11.1999127939137,11.0574774906443,11.1249468448245,116647.626105621,0.0,1.0
2021-04-29,15.13,15.15,14.91,14.98,223317,11.342348097183,11.3573412870008,11.1774230091869,11.2298991735493,297891.246243726,0.0,1.0
2021-04-30,14.76,15.15,14.72,15.08,211826,11.0649740855533,11.3573412870008,11.0349877059176,11.3048651226384,282562.953679404,0.0,1.0
2021-05-03,14.89,15.14,14.81,15.08,99268,11.1624298193691,11.3498446920919,11.1024570600978,11.3048651226384,132417.452464982,0.0,1.0
2021-05-04,14.9,14.9,14.7168,14.9,100536,11.169926414278,11.169926414278,11.0325887955468,11.169926414278,134108.887063499,0.0,1.0
2021-05-05,15.72,15.93,14.84,15.0,156500,11.7846471968088,11.9420756898959,11.1249468448245,11.2448923633671,208761.446898996,0.0,1.0
2021-05-06,15.78,15.82,15.39,15.7,102909,11.8296267662622,11.8596131458979,11.5372595648147,11.7696540069909,137274.324210408,0.0,1.0
2021-05-07,16.15,16.18,15.8,15.8,93388,12.1070007778919,12.1294905626187,11.84461995608,11.84461995608,124573.891392994,0.0,1.0
2021-05-10,15.63,16.36,15.62,16.25,120854,11.7171778426285,12.2644292709791,11.7096812477196,12.1819667269811,161211.858808508,0.0,1.0
2021-05-11,15.26,15.6107,15.22,15.46,84033,11.4398038309988,11.7027094144543,11.4098174513632,11.5897357291771,112094.892442578,0.0,1.0
2021-05-12,14.99,15.51,14.96,15.45,89414,11.2373957684582,11.6272187037216,11.2149059837315,11.5822391342681,119272.817974613,0.0,1.0
2021-05-13,15.25,15.32,15.02,15.02,72460,11.4323072360899,11.4847834004523,11.2598855531849,11.2598855531849,96657.2168837145,0.0,1.0
2021-05-14,15.4,15.41,14.8401,14.96,94040,11.7321710324464,11.7397893253246,11.3056228141953,11.396966145805,123439.727906696,0.25,1.0
2021-05-17,15.3,15.31,15.06,15.28,101374,11.6559881036642,11.6636063965425,11.4731490745872,11.6407515179078,133066.556537787,0.0,1.0
2021-05-18,15.28,15.4,15.17,15.35,79877,11.6407515179078,11.7321710324464,11.5569502962475,11.6940795680553,104848.948809051,0.0,1.0
2021-05-19,15.28,15.34,14.96,15.15,73788,11.6407515179078,11.6864612751771,11.396966145805,11.5417137104911,96856.3445637952,0.0,1.0
2021-05-20,15.19,15.37,15.065,15.27,93615,11.5721868820039,11.7093161538117,11.4769582210263,11.6331332250296,122881.860144464,0.0,1.0
2021-05-21,15.21,15.4,15.08,15.35,107923,11.5874234677603,11.7321710324464,11.4883856603436,11.6940795680553,141662.970596282,0.0,1.0
2021-05-24,15.17,15.3,14.95,15.28,56525,11.5569502962475,11.6559881036642,11.3893478529268,11.6407515179078,74196.4123769246,0.0,1.0
2021-05-25,14.94,15.21,14.91,15.17,114142,11.3817295600486,11.5874234677603,11.358874681414,11.5569502962475,149826.21674528,0.0,1.0
2021-05-26,15.16,15.23,14.93,14.98,64177,11.5493320033693,11.6026600535168,11.3741112671704,11.4122027315615,84240.6573571673,0.0,1.0
2021-05-27,15.22,15.34,15.17,15.34,68989,11.5950417606386,11.6864612751771,11.5569502962475,11.6864612751771,90557.033055668,0.0,1.0
2021-05-28,15.27,15.31,15.06,15.22,72320,11.6331332250296,11.6636063965425,11.4731490745872,11.5950417606386,94929.4036815425,0.0,1.0
2021-06-01,15.39,15.4601,15.2485,15.31,80931,11.7245527395682,11.7779569726444,11.6167538953415,11.6636063965425,106232.460859387,0.0,1.0
2021-06-02,15.06,15.4,14.98,15.4,113528,11.4731490745872,11.7321710324464,11.4122027315615,11.7321710324464,149020.261907607,0.0,1.0
2021-06-03,15.18,15.32,14.97,15.1,77985,11.5645685891257,11.6712246894207,11.4045844386833,11.5036222461,102365.452794595,0.0,1.0
2021-06-04,15.16,15.22,15.03,15.18,107182,11.5493320033693,11.5950417606386,11.4502941959525,11.5645685891257,140690.311744954,0.0,1.0
2021-06-07,15.07,15.27,15.07,15.27,64419,11.4807673674654,11.6331332250296,11.4807673674654,11.6331332250296,84558.3138241326,0.0,1.0
2021-06-08,15.1,15.22,14.92,15.07,88474,11.5036222461,11.5950417606386,11.3664929742922,11.4807673674654,116133.629166493,0.0,1.0
2021-06-09,15.09,15.2195,14.98,15.0,51509,11.4960039532218,11.5946608459946,11.4122027315615,11.4274393173179,67612.2601525521,0.0,1.0
2021-06-10,15.04,15.26,15.04,15.22,79998,11.4579124888307,11.6255149321514,11.4579124888307,11.5950417606386,105007.777042534,0.0,1.0
2021-06-11,15.2,15.2215,15.05,15.08,79396,11.5798051748821,11.5961845045703,11.465530781709,11.4883856603436,104217.573765207,0.0,1.0
2021-06-14,15.2,15.2399,15.1,15.18,68094,11.5798051748821,11.6102021634662,11.5036222461,11.5645685891257,89382.2291799083,0.0,1.0
2021-06-15,15.32,15.41,15.14,15.19,61933,11.6712246894207,11.7397893253246,11.5340954176129,11.5721868820039,81295.1155725796,0.0,1.0
2021-06-16,15.44,15.59,15.11,15.27,63044,11.7626442039592,11.8769185971324,11.5112405389782,11.6331332250296,82753.4475345571,0.0,1.0
2021-06-17,15.37,15.55,15.22,15.55,93513,11.7093161538117,11.8464454256195,11.5950417606386,11.8464454256195,122747.971881528,0.0,1.0
2021-06-18,15.15,15.25,15.05,15.08,175785,11.5417137104911,11.6178966392732,11.465530781709,11.4883856603436,230740.669609512,0.0,1.0
2021-06-21,15.37,15.56,15.16,15.25,95390,11.7093161538117,11.8540637184978,11.5493320033693,11.6178966392732,125211.778445553,0.0,1.0
2021-06-22,15.42,15.48,15.19,15.37,65708,11.7474076182028,11.7931173754721,11.5721868820039,11.7093161538117,86250.2939312332,0.0,1.0
2021-06-23,15.72,15.86,15.3701,15.45,140144,11.9759564045491,12.0826125048441,11.7093923367405,11.7702624968374,183957.22275368,0.0,1.0
2021-06-24,16.01,16.11,15.73,15.73,94158,12.1968868980173,12.2730698267994,11.9835746974274,11.9835746974274,123594.618250092,0.0,1.0
2021-06-25,15.83,16.24,15.83,16.02,363712,12.0597576262095,12.3721076342162,12.0597576262095,12.2045051908955,477419.2930285,0.0,1.0
2021-06-28,15.63,15.77,15.38,15.77,123626,11.9073917686452,12.0140478689402,11.7169344466899,12.0140478689402,162275.199938252,0.0,1.0
2021-06-29,15.54,15.765,15.52,15.72,100160,11.8388271327413,12.0102387225011,11.8235905469849,11.9759564045491,131473.023682845,0.0,1.0
2021-06-30,15.37,15.6042,15.37,15.43,116266,11.7093161538117,11.8877365730195,11.7093161538117,11.755025911081,152614.242926414,0.0,1.0
2021-07-01,15.37,15.55,15.33,15.49,67528,11.7093161538117,11.8464454256195,11.6788429822989,11.8007356683503,88639.2805836175,0.0,1.0
2021-07-02,15.28,15.385,15.19,15.37,90746,11.6407515179078,11.720743593129,11.5721868820039,11.7093161538117,119115.924591887,0.0,1.0
2021-07-06,15.25,15.46,15.19,15.25,84612,11.6178966392732,11.7778807897156,11.5721868820039,11.6178966392732,111064.251995335,0.0,1.0
2021-07-07,15.24,15.2999,15.19,15.23,83272,11.610278346395,11.6559119207355,11.5721868820039,11.6026600535168,109305.327756767,0.0,1.0
2021-07-08,15.04,15.26,15.01,15.07,92187,11.4579124888307,11.6255149321514,11.4350576101961,11.4807673674654,121007.424463363,0.0,1.0
2021-07-09,15.32,15.35,15.16,15.23,49773,11.6712246894207,11.6940795680553,11.5493320033693,11.6026600535168,65333.5344225858,0.0,1.0
2021-07-12,15.49,15.56,15.19,15.25,71293,11.8007356683503,11.8540637184978,11.5721868820039,11.6178966392732,93581.3326419827,0.0,1.0
2021-07-13,15.43,15.55,15.21,15.43,80430,11.755025911081,11.8464454256195,11.5874234677603,11.755025911081,105574.833214968,0.0,1.0
2021-07-14,15.39,15.54,15.33,15.38,55128,11.7245527395682,11.8388271327413,11.6788429822989,11.7169344466899,72362.6682267153,0.0,1.0
2021-07-15,15.36,15.47,15.18,15.26,83594,11.7016978609335,11.7854990825939,11.5645685891257,11.6255149321514,109727.994626035,0.0,1.0
2021-07-16,15.23,15.49,15.22,15.48,74985,11.6026600535168,11.8007356683503,11.5950417606386,11.7931173754721,98427.5627082472,0.0,1.0
2021-07-19,15.03,15.14,14.85,15.01,154184,11.4502941959525,11.5340954176129,11.3131649241447,11.4350576101961,202386.548357784,0.0,1.0
2021-07-20,15.26,15.52,14.95,14.99,86598,11.6255149321514,11.8235905469849,11.3893478529268,11.4198210244397,113671.135232497,0.0,1.0
2021-07-21,15.58,15.6461,15.26,15.26,56291,11.8693003042542,11.9196572201792,11.6255149321514,11.6255149321514,73889.2569501894,0.0,1.0
2021-07-22,15.38,15.53,15.27,15.53,47065,11.7169344466899,11.8312088398631,11.6331332250296,11.8312088398631,61778.9323046434,0.0,1.0
2021-07-23,15.44,15.6363,15.35,15.45,49529,11.7626442039592,11.9121912931585,11.6940795680553,11.7702624968374,65013.2526955631,0.0,1.0
2021-07-26,15.62,15.8164,15.47,15.47,57721,11.899773475767,12.0493967478951,11.7854990825939,11.7854990825939,75766.3178913485,0.0,1.0
2021-07-27,16.04,16.08,15.48,15.48,82141,12.2197417766519,12.2502149481648,11.7931173754721,11.7931173754721,107820.743194215,0.0,1.0
2021-07-28,16.34,16.43,16.1,16.18,73674,12.4482905629983,12.5168551989022,12.2654515339212,12.3263978769469,96706.7047405137,0.0,1.0
2021-07-29,16.45,16.7,16.41,16.42,245394,12.5320917846586,12.7225491066139,12.5016186131458,12.509236906024,322111.533283026,0.0,1.0
2021-07-30,16.48,16.71,16.27,16.35,81449,12.5549466632933,12.7301673994921,12.3949625128508,12.4559088558765,106912.403214297,0.0,1.0
2021-08-02,16.05,16.64,16.03,16.5,68122,12.2273600695301,12.6768393493446,12.2121234837737,12.5701832490497,89418.9828207143,0.0,1.0
2021-08-03,16.57,16.6,15.94,16.04,84763,12.6235112991972,12.6463661778318,12.1435588478698,12.2197417766519,111262.459129681,0.0,1.0
2021-08-04,16.79,16.79,16.32,16.35,144495,12.7911137425178,12.7911137425178,12.4330539772419,12.4559088558765,189668.476008912,0.0,1.0
2021-08-05,16.92,16.95,16.69,16.8,157379,12.8901515499346,12.9130064285692,12.7149308137357,12.798732035396,206580.401299743,0.0,1.0
2021-08-06,16.98,17.21,16.8,16.8,138682,13.1263186291592,13.3041191759617,12.9871703751398,12.9871703751398,179396.861109933,0.25,1.0
2021-08-09,16.85,17.08,16.78,17.0,126849,13.025822667923,13.2036232147255,12.9717094580265,13.1417795462724,164089.877813515,0.0,1.0
2021-08-10,16.78,16.99,16.74,16.9,98790,12.9717094580265,13.1340490877158,12.9407876238,13.0644749607061,127793.195288865,0.0,1.0
2021-08-11,16.92,16.94,16.7,16.78,63844,13.0799358778194,13.0953967949326,12.9098657895735,12.9717094580265,82587.5975303398,0.0,1.0
2021-08-12,16.85,17.0,16.7872,16.92,91165,13.025822667923,13.1417795462724,12.9772753881873,13.0799358778194,117929.614824469,0.0,1.0
2021-08-13,16.96,17.03,16.765,16.765,51101,13.1108577120459,13.1649709219423,12.9601137701916,12.9601137701916,66103.4524998105,0.0,1.0
2021-08-16,16.53,16.94,16.52,16.94,80895,12.7784479941108,13.0953967949326,12.7707175355541,13.0953967949326,104644.503825212,0.0,1.0
2021-08-17,16.51,16.69,16.44,16.5,72359,12.7629870769975,12.9021353310169,12.7088738671011,12.7552566184409,93602.4680423825,0.0,1.0
2021-08-18,16.55,16.8,16.52,16.52,81250,12.793908911224,12.9871703751398,12.7707175355541,12.7707175355541,105103.726259948,0.0,1.0
2021-08-19,16.4,16.54,16.24,16.54,68877,12.6779520328746,12.7861784526674,12.5542646959685,12.7861784526674,89098.2074290021,0.0,1.0
2021-08-20,16.47,16.63,16.2836,16.32,124525,12.732065242771,12.8557525796771,12.5879694952754,12.6161083644215,161083.5878464,0.0,1.0
2021-08-23,16.59,16.72,16.4,16.54,122812,12.8248307454505,12.9253267066867,12.6779520328746,12.7861784526674,158867.67790076,0.0,1.0
2021-08-24,16.49,16.62,16.43,16.61,75493,12.7475261598842,12.8480221211204,12.7011434085445,12.8402916625638,97656.5613112896,0.0,1.0
2021-08-25,16.59,16.9,16.36,16.43,203361,12.8248307454505,13.0644749607061,12.647030198648,12.7011434085445,263064.601550146,0.0,1.0
2021-08-26,16.6,16.88,16.482,16.59,146182,12.8325612040072,13.0490140435928,12.7413417930389,12.8248307454505,189098.743533929,0.0,1.0
2021-08-27,17.03,17.14,16.51,16.6,175423,13.1649709219423,13.2500059660652,12.7629870769975,12.8325612040072,226924.442728602,0.0,1.0
2021-08-30,16.81,17.13,16.8,17.01,144173,12.9949008336964,13.2422755075086,12.9871703751398,13.149510004829,186499.932628622,0.0,1.0
2021-08-31,17.06,17.24,16.86,16.86,191909,13.1881622976122,13.3273105516316,13.0335531264796,13.0335531264796,248250.473880866,0.0,1.0
2021-09-01,16.93,17.27,16.9,17.12,120899,13.087666336376,13.3505019273014,13.0644749607061,13.234545048952,156393.051090479,0.0,1.0
2021-09-02,16.88,16.97,16.67,16.97,118415,13.0490140435928,13.1185881706025,12.8866744139036,13.1185881706025,153179.787631653,0.0,1.0
2021-09-03,16.59,16.98,16.51,16.98,138532,12.8248307454505,13.1263186291592,12.7629870769975,13.1263186291592,179202.823461455,0.0,1.0
2021-09-07,16.71,16.785,16.57,16.57,123410,12.9175962481301,12.9755746873048,12.8093698283373,12.8093698283373,159641.241326033,0.0,1.0
2021-09-08,16.54,16.67,16.47,16.67,91068,12.7861784526674,12.8866744139036,12.732065242771,12.8866744139036,117804.137145119,0.0,1.0
2021-09-09,16.52,16.83,16.47,16.54,105422,12.7707175355541,13.0103617508097,12.732065242771,12.7861784526674,136372.246520323,0.0,1.0
2021-09-10,16.47,16.61,16.45,16.57,80082,12.732065242771,12.8402916625638,12.7166043256577,12.8093698283373,103592.819770451,0.0,1.0
2021-09-13,16.63,16.69,16.47,16.51,86866,12.8557525796771,12.9021353310169,12.732065242771,12.7629870769975,112368.495819035,0.0,1.0
2021-09-14,16.4,16.75,16.29,16.69,138809,12.6779520328746,12.9485180823566,12.5929169887516,12.9021353310169,179561.14631898,0.0,1.0
2021-09-15,16.71,16.73,16.28,16.4,108707,12.9175962481301,12.9330571652434,12.585186530195,12.6779520328746,140621.671022033,0.0,1.0
2021-09-16,16.62,16.77,16.5,16.69,73576,12.8480221211204,12.9639789994699,12.7552566184409,12.9021353310169,95176.7601637165,0.0,1.0
2021-09-17,16.47,16.79,16.38,16.55,271097,12.732065242771,12.9794399165832,12.6624911157613,12.793908911224,350686.829266377,0.0,1.0
2021-09-20,16.28,16.53,16.05,16.25,142608,12.585186530195,12.7784479941108,12.4073859833925,12.5619951545251,184475.473162814,0.0,1.0
2021-09-21,16.32,16.44,16.2,16.41,66049,12.6161083644215,12.7088738671011,12.5233428617419,12.6856824914312,85439.9509629947,0.0,1.0
2021-09-22,16.54,16.79,16.42,16.49,134997,12.7861784526674,12.9794399165832,12.6934129499878,12.7475261598842,174630.002878944,0.0,1.0
2021-09-23,16.65,16.82,16.62,16.62,251786,12.8712134967903,13.0026312922531,12.8480221211204,12.8480221211204,325706.422401075,0.0,1.0
2021-09-24,16.78,16.98,16.66,16.68,101024,12.9717094580265,13.1263186291592,12.878943955347,12.8944048724602,130683.062666893,0.0,1.0
2021-09-27,16.98,17.17,16.62,16.71,154572,13.1263186291592,13.2731973417351,12.8480221211204,12.9175962481301,199951.916005571,0.0,1.0
2021-09-28,17.4,17.54,16.99,16.99,132847,13.4509978885376,13.5592243083305,13.1340490877158,13.1340490877158,171848.796584066,0.0,1.0
2021-09-29,17.45,17.49,17.04,17.43,112854,13.4896501813208,13.5205720155473,13.1727013804989,13.4741892642075,145986.165210341,0.0,1.0
2021-09-30,17.54,17.67,17.49,17.58,118513,13.5592243083305,13.6597202695667,13.5205720155473,13.590146142557,153306.558895326,0.0,1.0
2021-10-01,17.91,18.15,17.54,17.54,128016,13.8452512749258,14.030782280285,13.5592243083305,13.5592243083305,165599.49071869,0.0,1.0
2021-10-04,17.85,18.1,17.79,17.97,129477,13.798868523586,13.9921299875018,13.7524857722462,13.8916340262656,167489.417414884,0.0,1.0
2021-10-05,17.92,18.08,17.591,17.85,119136,13.8529817334824,13.9766690703885,13.5986496469693,13.798868523586,154112.46192868,0.0,1.0
2021-10-06,18.21,18.23,17.7801,17.88,111171,14.0771650316247,14.092625948738,13.7448326182752,13.8220598992559,143809.062794397,0.0,1.0
2021-10-07,18.34,18.425,18.14,18.26,123528,14.1776609928609,14.2433698905923,14.0230518217283,14.1158173244079,159793.884276171,0.0,1.0
2021-10-08,18.53,18.585,18.33,18.36,90405,14.3245397054369,14.3670572274984,14.1699305343043,14.1931219099742,116946.490738838,0.0,1.0
2021-10-11,18.46,18.91,18.43,18.56,127375,14.2704264955405,14.6182971305889,14.2472351198706,14.3477310811068,164770.303167519,0.0,1.0
2021-10-12,18.74,18.935,18.4,18.46,137756,14.4868793351262,14.6376232769805,14.2240437442007,14.2704264955405,178199.002026651,0.0,1.0
2021-10-13,19.04,19.065,18.59,18.9,69459,14.7187930918251,14.7381192382167,14.3709224567767,14.6105666720323,89851.0735051044,0.0,1.0
2021-10-14,18.69,19.12,18.67,19.12,122122,14.448227042343,14.7806367602781,14.4327661252298,14.7806367602781,157975.104717753,0.0,1.0
2021-10-15,18.7,18.99,18.7,18.95,167966,14.4559575008997,14.6801407990419,14.4559575008997,14.6492189648154,217278.184430503,0.0,1.0
2021-10-18,18.75,18.875,18.55,18.59,243276,14.4946097936828,14.5912405256407,14.3400006225502,14.3709224567767,314698.019810648,0.0,1.0
2021-10-19,18.84,18.9258,18.73,18.73,107703,14.5641839206925,14.6305112551084,14.4791488765695,14.4791488765695,139322.912361541,0.0,1.0
2021-10-20,19.09,19.17,18.8361,18.9,95520,14.7574453846083,14.8192890530613,14.5611690418554,14.6105666720323,123563.174552003,0.0,1.0
2021-10-21,19.29,19.325,19.0321,19.1,95945,14.9120545557409,14.9391111606891,14.7126860295654,14.7651758431649,124112.947889362,0.0,1.0
2021-10-22,19.27,19.32,19.17,19.27,105893,14.8965936386276,14.9352459314108,14.8192890530613,14.8965936386276,136981.52473655,0.0,1.0
2021-10-25,19.14,19.2465,19.04,19.24,142123,14.7960976773914,14.8784270610195,14.7187930918251,14.8734022629577,183848.084766063,0.0,1.0
2021-10-26,18.89,19.2097,18.88,19.11,135403,14.6028362134756,14.8499789735311,14.595105754919,14.7729063017215,175155.198114164,0.0,1.0
2021-10-27,18.41,18.825,18.33,18.72,117877,14.2317742027574,14.5525882328575,14.1699305343043,14.4714184180129,152483.839265771,0.0,1.0
2021-10-28,18.56,18.63,18.28,18.41,112305,14.3477310811068,14.4018442910032,14.1312782415212,14.2317742027574,145275.987416904,0.0,1.0
2021-10-29,18.14,18.48,17.73,18.41,163021,14.0230518217283,14.2858874126538,13.7061030209065,14.2317742027574,210881.409952283,0.0,1.0
2021-11-01,18.06,18.365,17.98,18.28,126314,13.9612081532753,14.1969871392525,13.8993644848222,14.1312782415212,163397.810200604,0.0,1.0
2021-11-02,17.69,18.1,17.67,18.1,115602,13.6751811866799,13.9921299875018,13.6597202695667,13.9921299875018,149540.934930493,0.0,1.0
2021-11-03,17.68,17.86,17.52,17.68,178948,13.6674507281233,13.8065989821427,13.5437633912172,13.6674507281233,231484.327467879,0.0,1.0
2021-11-04,17.63,17.83,17.58,17.695,105436,13.6287984353402,13.7834076064728,13.590146142557,13.6790464159583,136390.356700847,0.0,1.0
2021-11-05,17.91,18.17,17.76,17.76,137731,13.8452512749258,14.0462431973982,13.7292943965764,13.7292943965764,178166.662418571,0.0,1.0
2021-11-08,17.4,17.81,17.37,17.61,139968,13.6442593524534,13.9657620153561,13.620734767363,13.8089314480865,178495.815499291,0.25,1.0
2021-11-09,17.06,17.515,16.925,17.34,118545,13.3776473880951,13.7344369286334,13.2717867551882,13.5972101822725,151175.886262313,0.0,1.0
2021-11-10,16.73,17.2,16.65,17.12,213916,13.1188769521003,13.4874287851838,13.0561447251925,13.424696558276,272798.860227669,0.0,1.0
2021-11-11,16.85,17.0,16.82,16.82,141298,13.2129752924621,13.3305982179143,13.1894507073716,13.1894507073716,180191.91342606,0.0,1.0
2021-11-12,17.1,17.2188,17.0,17.0,124250,13.409013501549,13.5021708585072,13.3305982179143,13.3305982179143,158451.253685035,0.0,1.0
2021-11-15,17.36,17.38,17.11,17.14,135109,13.6128932389995,13.6285762957265,13.4168550299125,13.440379615003,172299.319389387,0.0,1.0
2021-11-16,17.11,17.36,16.91,17.31,130542,13.4168550299125,13.6128932389995,13.2600244626429,13.5736855971821,166475.199666413,0.0,1.0
2021-11-17,16.69,17.0,16.59,17.0,148794,13.0875108386464,13.3305982179143,13.0090955550116,13.3305982179143,189751.274372725,0.0,1.0
2021-11-18,16.6,16.87,16.4,16.71,138849,13.0169370833751,13.228658349189,12.8601065161055,13.1031938953734,177068.797769926,0.0,1.0
2021-11-19,16.4,16.58,16.345,16.44,139324,12.8601065161055,13.0012540266481,12.8169781101064,12.8914726295594,177674.547029487,0.0,1.0
2021-11-22,16.77,16.89,16.45,16.45,180116,13.1502430655542,13.244341405916,12.8993141579229,12.8993141579229,229695.018178944,0.0,1.0
2021-11-23,16.93,17.13,16.72,16.76,165348,13.2757075193699,13.4325380866395,13.1110354237368,13.1424015371908,210861.954883808,0.0,1.0
2021-11-24,16.84,16.96,16.68,16.96,137905,13.2051337640986,13.2992321044603,13.0796693102829,13.2992321044603,175864.9508204,0.0,1.0
2021-11-26,16.56,16.68,16.16,16.4,86863,12.9855709699212,13.0796693102829,12.671909835382,12.8601065161055,110773.048280428,0.0,1.0
2021-11-29,16.39,16.615,16.2,16.58,146300,12.852264987742,13.0286993759203,12.7032759488359,13.0012540266481,186570.771944633,0.0,1.0
2021-11-30,16.25,16.4,16.09,16.2,361981,12.7424835906533,12.8601065161055,12.6170191368377,12.7032759488359,461620.468894669,0.0,1.0
2021-12-01,16.21,16.75,16.2,16.5,191668,12.7111174771994,13.1345600088273,12.7032759488359,12.9385217997403,244426.840171455,0.0,1.0
2021-12-02,16.66,16.77,16.25,16.35,166003,13.063986253556,13.1502430655542,12.7424835906533,12.8208988742881,211697.251231201,0.0,1.0
2021-12-03,16.2,16.725,16.19,16.7,299104,12.7032759488359,13.1149561879186,12.6954344204725,13.0953523670099,381435.845329647,0.0,1.0
2021-12-06,16.56,16.89,16.36,16.41,196843,12.9855709699212,13.244341405916,12.8287404026516,12.867948044469,251026.318946666,0.0,1.0
2021-12-07,16.69,16.83,16.55,16.62,176751,13.0875108386464,13.1972922357351,12.9777294415577,13.0326201401021,225403.762898057,0.0,1.0
2021-12-08,16.59,16.75,16.4601,16.57,102672,13.0090955550116,13.1345600088273,12.90723410157,12.9934124982847,130933.6589002,0.0,1.0
2021-12-09,16.55,16.68,16.42,16.43,113387,12.9777294415577,13.0796693102829,12.8757895728325,12.883631101196,144598.086934286,0.0,1.0
2021-12-10,16.62,16.9339,16.53,16.53,172909,13.0326201401021,13.2787657154317,12.9620463848307,12.9620463848307,220504.207834411,0.0,1.0
2021-12-13,16.48,16.67,16.34,16.51,194772,12.9228387430134,13.0718277819195,12.8130573459246,12.9463633281038,248385.252174981,0.0,1.0
2021-12-14,16.79,16.97,16.59,16.64,141700,13.1659261222812,13.3070736328238,13.0090955550116,13.048303196829,180704.568588888,0.0,1.0
2021-12-15,16.73,16.87,16.56,16.74,191636,13.1188769521003,13.228658349189,12.9855709699212,13.1267184804638,244386.031800284,0.0,1.0
2021-12-16,17.02,17.34,16.74,16.76,186075,13.3462812746412,13.5972101822725,13.1267184804638,13.1424015371908,237294.30204783,0.0,1.0
2021-12-17,16.94,17.23,16.92,17.02,153267,13.2835490477334,13.5109533702743,13.2678659910064,13.3462812746412,195455.519505385,0.0,1.0
2021-12-20,16.51,16.77,16.44,16.77,237647,12.9463633281038,13.1502430655542,12.8914726295594,13.1502430655542,303062.093235311,0.0,1.0
2021-12-21,16.75,16.96,16.62,16.62,97362,13.1345600088273,13.2992321044603,13.0326201401021,13.0326201401021,124162.019809113,0.0,1.0
2021-12-22,16.95,17.005,16.68,16.71,128340,13.2913905760969,13.334518982096,13.0796693102829,13.1031938953734,163667.07362525,0.0,1.0
2021-12-23,17.0,17.16,16.73,16.88,80907,13.3305982179143,13.4560626717299,13.1188769521003,13.2364998775525,103177.590196338,0.0,1.0
2021-12-27,17.21,17.23,16.79,17.04,96685,13.4952703135473,13.5109533702743,13.1659261222812,13.3619643313682,123298.66770654,0.0,1.0
2021-12-28,17.29,17.41,17.17,17.17,80297,13.5580025404551,13.6521008808169,13.4639042000934,13.4639042000934,102399.680620903,0.0,1.0
2021-12-29,16.88,17.34,16.83,17.28,103591,13.2364998775525,13.5972101822725,13.1972922357351,13.5501610120917,132105.62430975,0.0,1.0
2021-12-30,16.63,16.9401,16.62,16.82,366726,13.0404616684655,13.283627463017,13.0326201401021,13.1894507073716,467671.585182278,0.0,1.0
2021-12-31,16.6,16.67,16.44,16.55,79739,13.0169370833751,13.0718277819195,12.8914726295594,12.9777294415577,101688.084648619,0.0,1.0
2022-01-03,16.76,17.15,16.6115,16.64,79199,13.1424015371908,13.4482211433664,13.0259548409931,13.048303196829,100999.443385119,0.0,1.0
2022-01-04,17.1,17.17,16.79,16.87,90441,13.409013501549,13.4639042000934,13.1659261222812,13.228658349189,115335.934281918,0.0,1.0
2022-01-05,16.71,17.23,16.7,17.16,66596,13.1031938953734,13.5109533702743,13.0953523670099,13.4560626717299,84927.3214519801,0.0,1.0
2022-01-06,16.88,16.96,16.7596,16.92,49744,13.2364998775525,13.2992321044603,13.1420878760562,13.2678659910064,63436.6129843731,0.0,1.0
2022-01-07,16.95,17.08,16.78,16.85,105896,13.2913905760969,13.3933304448221,13.1580845939177,13.2129752924621,135045.102295617,0.0,1.0
2022-01-10,16.83,17.07,16.74,17.07,46259,13.1972922357351,13.3854889164586,13.1267184804638,13.3854889164586,58992.3263115977,0.0,1.0
2022-01-11,17.05,17.08,16.6,16.6694,68714,13.3698058597317,13.3933304448221,13.0169370833751,13.0713572902176,87628.3255188203,0.0,1.0
2022-01-12,16.93,17.18,16.91,17.12,60325,13.2757075193699,13.4717457284569,13.2600244626429,13.424696558276,76930.1559641827,0.0,1.0
2022-01-13,17.24,17.29,17.03,17.03,67861,13.5187948986378,13.5580025404551,13.3541228030047,13.3541228030047,86540.5273748095,0.0,1.0
2022-01-14,17.28,17.335,17.0,17.0,94997,13.5501610120917,13.5932894180908,13.3305982179143,13.3305982179143,121146.026127301,0.0,1.0
2022-01-18,16.92,17.3499,16.9,17.21,60449,13.2678659910064,13.6049732953524,13.2521829342795,13.4952703135473,77088.2884024681,0.0,1.0
2022-01-19,16.82,17.11,16.625,17.11,68279,13.1894507073716,13.4168550299125,13.0365409042838,13.4168550299125,87073.5867232233,0.0,1.0
2022-01-20,16.61,16.94,16.53,16.87,54101,13.0247786117386,13.2835490477334,12.9620463848307,13.228658349189,68992.9277715415,0.0,1.0
2022-01-21,16.53,16.83,16.5,16.56,108839,12.9620463848307,13.1972922357351,12.9385217997403,12.9855709699212,138798.197181694,0.0,1.0
2022-01-24,16.56,16.82,16.34,16.5,177605,12.9855709699212,13.1894507073716,12.8130573459246,12.9385217997403,226492.836303666,0.0,1.0
2022-01-25,16.6,16.66,16.36,16.48,106448,13.0169370833751,13.063986253556,12.8287404026516,12.9228387430134,135749.046698306,0.0,1.0
2022-01-26,16.52,16.86,16.45,16.65,148728,12.9542048564673,13.2208168208256,12.8993141579229,13.0561447251925,189667.107107185,0.0,1.0
2022-01-27,16.54,16.86,16.47,16.84,85083,12.9698879131942,13.2208168208256,12.9149972146499,13.2051337640986,108503.082634075,0.0,1.0
2022-01-28,16.65,16.66,16.32,16.51,89022,13.0561447251925,13.063986253556,12.7973742891977,12.9463633281038,113526.33807283,0.0,1.0
2022-01-31,16.48,16.54,16.4,16.5,90274,12.9228387430134,12.9698879131942,12.8601065161055,12.9385217997403,115122.965594871,0.0,1.0
2022-02-01,16.37,16.55,16.23,16.45,135578,12.8365819310151,12.9777294415577,12.7268005339264,12.8993141579229,172897.417079353,0.0,1.0
2022-02-02,16.52,16.53,16.19,16.34,118994,12.9542048564673,12.9620463848307,12.6954344204725,12.8130573459246,151748.478720297,0.0,1.0
2022-02-03,16.38,16.7,16.36,16.45,69759,12.8444234593786,13.0953523670099,12.8287404026516,12.8993141579229,88960.9738898534,0.0,1.0
2022-02-04,16.34,16.41,16.15,16.37,58654,12.8130573459246,12.867948044469,12.6640683070185,12.8365819310151,74799.1938321291,0.0,1.0
2022-02-07,16.54,16.61,16.12,16.22,80974,12.9698879131942,13.0247786117386,12.6405437219281,12.7189590055629,103263.032723477,0.0,1.0
2022-02-08,16.41,16.7,16.4,16.51,66723,12.867948044469,13.0953523670099,12.8601065161055,12.9463633281038,85089.2796750628,0.0,1.0
2022-02-09,16.32,16.61,16.29,16.42,64634,12.7973742891977,13.0247786117386,12.7738497041072,12.8757895728325,82425.2581945956,0.0,1.0
2022-02-10,16.07,16.3118,16.02,16.25,78398,12.6013360801107,12.7909442359396,12.5621284382933,12.7424835906533,99977.9588442603,0.0,1.0
2022-02-11,15.74,16.305,15.1,16.12,160777,12.3425656441159,12.7856119966525,11.8407078288533,12.6405437219281,205032.734114437,0.0,1.0
2022-02-14,15.67,15.84,15.57,15.84,62394,12.2876749455716,12.4209809277507,12.2092596619368,12.4209809277507,79568.672212668,0.0,1.0
2022-02-15,15.68,15.91,15.6,15.79,85181,12.295516473935,12.475871626295,12.2327842470272,12.3817732859333,108628.058270784,0.0,1.0
2022-02-16,15.65,15.7,15.31,15.59,99817,12.2719918888446,12.311199530662,12.0053799244863,12.2249427186637,127292.787034842,0.0,1.0
2022-02-17,15.38,15.485,15.37,15.47,61717,12.0602706230307,12.1426066708472,12.0524290946672,12.130844378302,78705.3201100945,0.0,1.0
2022-02-18,15.64,15.77,15.27,15.27,82144,12.2641503604811,12.3660902292063,11.9740138110324,11.9740138110324,104755.088794394,0.0,1.0
2022-02-22,15.5,15.9,15.48,15.76,104699,12.1543689633924,12.4680300979316,12.1386859066655,12.3582487008429,133518.614161525,0.0,1.0
2022-02-23,15.5,15.7199,15.5,15.63,71305,12.1543689633924,12.3268041721053,12.1543689633924,12.2563088321176,90932.5283220233,0.0,1.0
2022-02-24,15.11,15.26,14.91,15.26,139489,11.8485493572167,11.9661722826689,11.6917187899472,11.9661722826689,177884.965193335,0.0,1.0
2022-02-25,15.33,15.4899,15.16,15.16,217544,12.0210629812133,12.1464490197453,11.8877569990341,11.8877569990341,277425.509309111,0.0,1.0
2022-02-28,15.45,15.66,15.08,15.24,198855,12.115161321575,12.2798334172081,11.8250247721263,11.950489225942,253592.145284005,0.0,1.0
2022-03-01,15.3,15.3263,15.14,15.32,157395,11.9975383961228,12.0181616157188,11.8720739423072,12.0132214528498,200719.799386367,0.0,1.0
2022-03-02,15.61,15.66,15.33,15.33,152907,12.2406257753907,12.2798334172081,12.0210629812133,12.0210629812133,194996.425329718,0.0,1.0
2022-03-03,15.63,15.87,15.59,15.61,89647,12.2563088321176,12.4445055128411,12.2249427186637,12.2406257753907,114323.376572252,0.0,1.0
2022-03-04,15.25,15.3,15.0973,15.14,87961,12.1543689633924,12.1942193534363,12.0326658721983,12.0666981052958,110364.038975628,0.25,1.0
2022-03-07,14.98,15.21,14.94,15.21,226701,11.9391768571553,12.1224886513573,11.9072965451202,12.1224886513573,284440.126872293,0.0,1.0
2022-03-08,14.98,15.2,14.95,14.98,127090,11.9391768571553,12.1145185733485,11.915266623129,11.9391768571553,159458.916035658,0.0,1.0
2022-03-09,15.11,15.23,14.88,15.14,135006,12.0427878712695,12.1384288073748,11.8594760770675,12.0666981052958,169391.064743961,0.0,1.0
2022-03-10,15.28,15.3,14.9,15.08,63248,12.1782791974188,12.1942193534363,11.875416233085,12.0188776372431,79356.8142373379,0.0,1.0
2022-03-11,15.17,15.44,15.14,15.28,63956,12.0906083393222,12.3058004455593,12.0666981052958,12.1782791974188,80245.1367847708,0.0,1.0
2022-03-14,15.23,15.41,15.14,15.25,67541,12.1384288073748,12.2818902115329,12.0666981052958,12.1543689633924,84743.2107007981,0.0,1.0
2022-03-15,15.04,15.48,15.02,15.31,82286,11.986997325208,12.3376807575944,11.9710571691904,12.2021894314451,103243.656974665,0.0,1.0
2022-03-16,15.33,15.44,15.14,15.14,96657,12.2181295874627,12.3058004455593,12.0666981052958,12.0666981052958,121274.848117543,0.0,1.0
2022-03-17,15.37,15.49,15.2,15.23,69944,12.2500098994978,12.3456508356032,12.1145185733485,12.1384288073748,87758.2376520424,0.0,1.0
2022-03-18,15.42,15.48,15.16,15.36,160254,12.2898602895417,12.3376807575944,12.0826382613134,12.242039821489,201069.55016428,0.0,1.0
2022-03-21,15.65,15.67,15.3,15.38,85812,12.4731720837437,12.4891122397613,12.1942193534363,12.2579799775066,107667.704011739,0.0,1.0
2022-03-22,15.86,15.99,15.62,15.71,98654,12.6405437219281,12.7441547360423,12.4492618497173,12.5209925517964,123780.469766164,0.0,1.0
2022-03-23,15.61,15.92,15.55,15.88,74636,12.4412917717086,12.6883641899808,12.3934713036559,12.6564838779457,93645.2565680804,0.0,1.0
2022-03-24,15.41,15.62,15.38,15.59,79862,12.2818902115329,12.4492618497173,12.2579799775066,12.425351615691,100202.281473285,0.0,1.0
2022-03-25,15.57,15.57,15.44,15.44,85634,12.4094114596734,12.4094114596734,12.3058004455593,12.3058004455593,107444.368682017,0.0,1.0
2022-03-28,15.5,15.63,15.33,15.56,130101,12.353620913612,12.4572319277261,12.2181295874627,12.4014413816647,163236.796247975,0.0,1.0
2022-03-29,15.68,15.83,15.56,15.56,138054,12.49708231777,12.6166334879018,12.4014413816647,12.4014413816647,173215.368592232,0.0,1.0
2022-03-30,15.66,15.77,15.5,15.74,108679,12.4811421617525,12.5688130198491,12.353620913612,12.5449027858227,136358.765723812,0.0,1.0
2022-03-31,15.58,15.73,15.54,15.66,112037,12.4173815376822,12.5369327078139,12.3855012256471,12.4811421617525,140572.024359801,0.0,1.0
2022-04-01,15.4,15.72,15.31,15.61,61560,12.2739201335241,12.5289626298052,12.2021894314451,12.4412917717086,77238.8926835719,0.0,1.0
2022-04-04,15.42,15.435,15.1,15.31,112050,12.2898602895417,12.3018154065549,12.0348177932607,12.2021894314451,140588.335367027,0.0,1.0
2022-04-05,15.29,15.45,15.21,15.35,85152,12.1862492754275,12.313770523568,12.1224886513573,12.2340697434802,106839.606721759,0.0,1.0
2022-04-06,15.2,15.37,15.18,15.22,111674,12.1145185733485,12.2500098994978,12.0985784173309,12.1304587293661,140116.570850312,0.0,1.0
2022-04-07,15.01,15.17,14.9352,15.17,97828,11.9630870911816,12.0906083393222,11.903470907676,12.0906083393222,122744.093460826,0.0,1.0
2022-04-08,15.01,15.08,14.9217,15.0,79604,11.9630870911816,12.0188776372431,11.8927113023641,11.9551170131729,99878.5707144746,0.0,1.0
2022-04-11,14.96,15.22,14.94,15.01,52097,11.9232367011377,12.1304587293661,11.9072965451202,11.9630870911816,65365.7341152704,0.0,1.0
2022-04-12,14.94,15.22,14.81,15.02,98183,11.9072965451202,12.1304587293661,11.803685531006,11.9710571691904,123189.509427406,0.0,1.0
2022-04-13,15.07,15.11,14.91,14.92,82564,12.0109075592343,12.0427878712695,11.8833863110938,11.8913563891026,103592.461590748,0.0,1.0
2022-04-14,15.05,15.2321,15.01,15.05,102624,11.9949674032168,12.1401025237567,11.9630870911816,11.9949674032168,128761.600434679,0.0,1.0
2022-04-18,14.85,15.15,14.79,15.0,64259,11.8355658430411,12.0746681833046,11.7877453749884,11.9551170131729,80625.3087224438,0.0,1.0
2022-04-19,14.89,14.97,14.81,14.9,105164,11.8674461550763,11.9312067791465,11.803685531006,11.875416233085,131948.520308237,0.0,1.0
2022-04-20,15.23,15.27,14.99,14.99,50232,12.1384288073748,12.17030911941,11.9471469351641,11.9471469351641,63025.7319246456,0.0,1.0
2022-04-21,15.57,15.69,15.2939,15.36,90962,12.4094114596734,12.5050523957788,12.189357605851,12.242039821489,114129.372259309,0.0,1.0
2022-04-22,15.05,15.52,14.95,15.52,75887,11.9949674032168,12.3695610696295,11.915266623129,12.3695610696295,95214.8773404514,0.0,1.0
2022-04-25,14.69,15.08,14.4759,15.08,148534,11.7080445949006,12.0188776372431,11.5374052247326,12.0188776372431,186364.549802821,0.0,1.0
2022-04-26,14.54,14.68,14.29,14.68,143235,11.5884934247689,11.7000745168918,11.3892414745493,11.7000745168918,179715.932318573,0.0,1.0
2022-04-27,14.65,14.7195,14.36,14.45,145582,11.6761642828655,11.7315563250265,11.4450320206108,11.5167627226899,182660.696469456,0.0,1.0
2022-04-28,14.63,14.77,14.44,14.75,98670,11.6602241268479,11.7718052189709,11.5087926446811,11.7558650629533,123800.544851982,0.0,1.0
2022-04-29,14.49,14.72,14.4,14.6,124702,11.548643034725,11.731954828927,11.476912332646,11.6363138928216,156462.709477367,0.0,1.0
2022-05-02,14.63,14.69,14.17,14.49,190660,11.6602241268479,11.7080445949006,11.293600538444,11.548643034725,239219.741375078,0.0,1.0
2022-05-03,14.96,15.315,14.6,14.64,86261,11.9232367011377,12.2061744704495,11.6363138928216,11.6681942048567,108231.061107498,0.0,1.0
2022-05-04,15.14,15.19,14.75,14.98,70183,12.0666981052958,12.1065484953397,11.7558650629533,11.9391768571553,88058.1092464443,0.0,1.0
2022-05-05,14.66,15.185,14.49,15.02,125975,11.6841343608743,12.1025634563353,11.548643034725,11.9710571691904,158059.933492737,0.0,1.0
2022-05-06,14.61,14.82,14.54,14.63,137896,11.6442839708304,11.8116556090148,11.5884934247689,11.6602241268479,173017.127119782,0.0,1.0
2022-05-09,14.61,14.77,14.37,14.48,133733,11.6442839708304,11.7718052189709,11.4530020986196,11.5406729567162,167793.840728591,0.0,1.0
2022-05-10,14.34,14.995,14.28,14.97,114370,11.4290918645933,11.9511319741685,11.3812713965406,11.9312067791465,143499.222810592,0.0,1.0
2022-05-11,14.44,14.53,14.34,14.46,148699,11.5087926446811,11.5805233467601,11.4290918645933,11.5247328006986,186571.574125315,0.0,1.0
2022-05-12,14.23,14.4939,13.85,14.44,258240,11.3414210064967,11.5517513651484,11.0385580421629,11.5087926446811,324011.885097555,0.0,1.0
2022-05-13,14.15,14.37,13.95,13.97,153555,11.4769123326459,11.6553519590192,11.3146944904884,11.3309162747042,189319.495263503,0.25,1.0
2022-05-16,13.91,14.195,13.8,14.12,96539,11.2822509220569,11.5134113471314,11.1930311088703,11.4525796563223,119023.898624228,0.0,1.0
2022-05-17,14.24,14.26,14.08,14.08,70726,11.5499103616168,11.5661321458326,11.4201360878908,11.4201360878908,87198.7927583377,0.0,1.0
2022-05-18,13.91,14.21,13.82,14.21,86821,11.2822509220569,11.5255776852932,11.209252893086,11.5255776852932,107042.479230716,0.0,1.0
2022-05-19,13.92,13.988,13.73,13.83,134778,11.2903618141648,11.3455158804983,11.1362548641151,11.2173637851939,166169.144167395,0.0,1.0
2022-05-20,14.06,14.14,13.88,14.14,95735,11.4039143036751,11.4688014405381,11.2579182457333,11.4688014405381,118032.638983109,0.0,1.0
2022-05-23,14.03,14.27,13.95,13.99,122256,11.3795816273514,11.5742430379405,11.3146944904884,11.3471380589199,150730.645129985,0.0,1.0
2022-05-24,14.29,14.29,13.93,14.04,120531,11.5904648221562,11.5904648221562,11.2984727062727,11.3876925194593,148603.875377586,0.0,1.0
2022-05-25,14.0,14.32,13.93,14.29,79805,11.3552489510278,11.6147974984799,11.2984727062727,11.5904648221562,98392.3826609607,0.0,1.0
2022-05-26,14.43,14.485,14.15,14.17,101838,11.7040173116665,11.7486272182598,11.4769123326459,11.4931341168617,125557.088721595,0.0,1.0
2022-05-27,14.5,14.57,14.33,14.55,55749,11.7607935564216,11.8175698011768,11.6229083905877,11.801348016961,68733.4996675136,0.0,1.0
2022-05-31,14.87,14.88,14.5,14.5,133524,12.0608965644131,12.069007456521,11.7607935564216,11.7607935564216,164623.075025651,0.0,1.0
2022-06-01,14.43,14.86,14.3799,14.86,83225,11.7040173116665,12.0527856723052,11.663381742206,12.0527856723052,102608.934865716,0.0,1.0
2022-06-02,14.48,14.52,14.3195,14.49,75190,11.7445717722059,11.7770153406374,11.6143919538745,11.7526826643138,92702.503004544,0.0,1.0
2022-06-03,14.34,14.55,14.3,14.47,80287,11.6310192826956,11.801348016961,11.5985757142641,11.736460880098,98986.645281631,0.0,1.0
2022-06-06,14.47,14.54,14.31,14.43,51722,11.736460880098,11.7932371248532,11.606686606372,11.7040173116665,63768.5710919143,0.0,1.0
2022-06-07,14.6,14.62,14.25,14.43,67519,11.8419024775004,11.8581242617162,11.5580212537247,11.7040173116665,83244.8503838784,0.0,1.0
2022-06-08,14.45,14.59,14.35,14.57,65715,11.7202390958823,11.8337915853925,11.6391301748035,11.8175698011768,81020.6807413698,0.0,1.0
2022-06-09,14.26,14.44,14.23,14.37,48933,11.5661321458326,11.7121282037744,11.541799469509,11.6553519590192,60329.9850980364,0.0,1.0
2022-06-10,14.05,14.2,13.92,14.12,76363,11.3958034115672,11.5174667931853,11.2903618141648,11.4525796563223,94148.7064361748,0.0,1.0
2022-06-13,13.84,14.15,13.6208,13.9,153036,11.2254746773018,11.4769123326459,11.0476839222971,11.274140029949,188679.61497278,0.0,1.0
2022-06-14,13.62,13.96,13.58,13.88,117196,11.0470350509285,11.3228053825963,11.014591482497,11.2579182457333,144492.120522949,0.0,1.0
2022-06-15,13.46,13.84,13.39,13.77,120838,10.9172607772024,11.2254746773018,10.8604845324473,11.1686984325466,148982.378748013,0.0,1.0
2022-06-16,12.94,13.4,12.82,13.4,198515,10.4954943875928,10.8685954245552,10.3981636822983,10.8685954245552,244751.128926016,0.0,1.0
2022-06-17,13.0,13.11,12.81,13.11,145431,10.5441597402401,10.6333795534267,10.3900527901904,10.6333795534267,179303.334412207,0.0,1.0
2022-06-21,13.13,13.24,12.9,13.08,229363,10.6496013376425,10.7388211508291,10.4630508191613,10.6090468771031,282783.936648906,0.0,1.0
2022-06-22,13.14,13.18,12.99,13.13,96848,10.6577122297504,10.6901557981819,10.5360488481322,10.6496013376425,119404.867814657,0.0,1.0
2022-06-23,12.71,13.18,12.58,13.18,208810,10.3089438691117,10.6901557981819,10.2035022717093,10.6901557981819,257443.937390328,0.0,1.0
2022-06-24,13.61,13.61,12.7697,12.79,682830,11.0389241588206,11.0389241588206,10.3573658949957,10.3738310059747,841867.936249405,0.0,1.0
2022-06-27,13.35,13.74,13.24,13.62,146229,10.8280409640158,11.144365756223,10.7388211508291,11.0470350509285,180287.196593316,0.0,1.0
2022-06-28,13.47,13.57,13.38,13.46,236010,10.9253716693103,11.0064805903891,10.8523736403394,10.9172607772024,290979.089428148,0.0,1.0
2022-06-29,13.42,13.48,13.23,13.48,75705,10.8848172087709,10.9334825614182,10.7307102587213,10.9334825614182,93337.4516552604,0.0,1.0
2022-06-30,13.27,13.4,13.06,13.23,110961,10.7631538271528,10.8685954245552,10.5928250928874,10.7307102587213,136804.92666428,0.0,1.0
2022-07-01,13.5,13.51,13.07,13.15,106233,10.9497043456339,10.9578152377418,10.6009359849952,10.6658231218582,130975.728177707,0.0,1.0
2022-07-05,13.3,13.3397,13.055,13.29,181331,10.7874865034764,10.8196867451447,10.5887696468334,10.7793756113685,223564.803462123,0.0,1.0
2022-07-06,13.14,13.35,13.03,13.33,51764,10.6577122297504,10.8280409640158,10.5684924165637,10.8118191798,63820.3533119724,0.0,1.0
2022-07-07,13.38,13.4,13.19,13.25,122614,10.8523736403394,10.8685954245552,10.6982666902898,10.746932042937,151172.026910483,0.0,1.0
2022-07-08,13.46,13.55,13.25,13.33,63560,10.9172607772024,10.9902588061733,10.746932042937,10.8118191798,78363.759688374,0.0,1.0
2022-07-11,13.37,13.3718,13.2701,13.37,48551,10.8442627482315,10.845722708811,10.7632349360739,10.8442627482315,59859.0134775055,0.0,1.0
2022-07-12,13.39,13.51,13.26,13.26,63302,10.8604845324473,10.9578152377418,10.7550429350449,10.7550429350449,78045.668908015,0.0,1.0
2022-07-13,13.31,13.35,13.22,13.25,37263,10.7955973955843,10.8280409640158,10.7225993666134,10.746932042937,45941.9253818103,0.0,1.0
2022-07-14,13.15,13.32,13.13,13.15,152968,10.6658231218582,10.8037082876922,10.6496013376425,10.6658231218582,188595.777092687,0.0,1.0
2022-07-15,13.24,13.4,13.0598,13.4,152202,10.7388211508291,10.8685954245552,10.5926628750452,10.8685954245552,187651.368031622,0.0,1.0
2022-07-18,13.15,13.495,13.06,13.39,93081,10.6658231218582,10.94564889958,10.5928250928874,10.8604845324473,114760.49583942,0.0,1.0
2022-07-19,13.16,13.28,13.14,13.22,133051,10.6739340139661,10.7712647192606,10.6577122297504,10.7225993666134,164039.908594994,0.0,1.0
2022-07-20,13.19,13.235,13.11,13.11,85174,10.6982666902898,10.7347657047752,10.6333795534267,10.6333795534267,105011.876458425,0.0,1.0
2022-07-21,13.33,13.34,13.1538,13.2,89323,10.8118191798,10.8199300719079,10.6689052608592,10.7063775823976,110127.220054195,0.0,1.0
2022-07-22,13.46,13.46,13.25,13.4,61161,10.9172607772024,10.9172607772024,10.746932042937,10.8685954245552,75406.0085950384,0.0,1.0
2022-07-25,13.62,13.74,13.5148,13.57,95173,11.0470350509285,11.144365756223,10.9617084659536,11.0064805903891,117339.743562328,0.0,1.0
2022-07-26,13.61,13.77,13.5101,13.52,85034,11.0389241588206,11.1686984325466,10.9578963466629,10.9659261298497,104839.269058231,0.0,1.0
2022-07-27,13.75,13.79,13.6,13.64,44339,11.1524766483309,11.1849202167624,11.0308132667127,11.0632568351442,54665.9965516487,0.0,1.0
2022-07-28,13.92,13.99,13.81,13.82,52772,11.2903618141648,11.3471380589199,11.2011420009781,11.209252893086,65063.126593374,0.0,1.0
2022-07-29,13.85,13.98,13.74,13.9,72953,11.2335855694096,11.339027166812,11.144365756223,11.274140029949,89944.4833314341,0.0,1.0
2022-08-01,13.89,14.12,13.64,13.73,82840,11.2660291378411,11.4525796563223,11.0632568351442,11.1362548641151,102134.264515181,0.0,1.0
2022-08-02,13.98,14.0,13.75,13.89,74255,11.339027166812,11.3552489510278,11.1524766483309,11.2660291378411,91549.7321532444,0.0,1.0
2022-08-03,14.23,14.24,13.85,14.04,81202,11.541799469509,11.5499103616168,11.2335855694096,11.3876925194593,100114.757932903,0.0,1.0
2022-08-04,14.45,15.0,14.4,14.99,112677,11.7202390958823,12.1663381618155,11.6796846353429,12.1582272697076,138920.600226665,0.0,1.0
2022-08-05,14.52,14.59,14.36,14.42,63891,11.7770153406374,11.8337915853925,11.6472410669114,11.6959064195586,78771.8528988339,0.0,1.0
2022-08-08,14.49,14.6425,14.47,14.62,73057,11.7526826643138,11.8763737689589,11.736460880098,11.8581242617162,90072.7059715781,0.0,1.0
2022-08-09,14.43,14.57,14.39,14.55,96044,11.7040173116665,11.8175698011768,11.671573743235,11.801348016961,118413.60817354,0.0,1.0
2022-08-10,14.52,14.61,14.4,14.59,83148,11.7770153406374,11.8500133696083,11.6796846353429,11.8337915853925,102514.000795609,0.0,1.0
2022-08-11,14.8,14.84,14.57,14.59,75219,12.004120319658,12.0365638880895,11.8175698011768,11.8337915853925,92738.257394584,0.0,1.0
2022-08-12,14.82,14.84,14.55,14.55,83042,12.2231144065706,12.2396098376186,12.0004260874226,12.0004260874226,100684.849954316,0.25,1.0
2022-08-15,14.58,14.62,14.42,14.6,72444,12.0251692339946,12.0581600960906,11.8932057856106,12.0416646650426,87835.2312093934,0.0,1.0
2022-08-16,14.48,14.6239,14.47,14.48,52012,11.9426920787546,12.061376705145,11.9344443632306,11.9426920787546,63062.3108285429,0.0,1.0
2022-08-17,14.34,14.44,14.31,14.36,57322,11.8272240614185,11.9097012166586,11.8024809148465,11.8437194924666,69500.4572274429,0.0,1.0
2022-08-18,14.57,14.59,14.34,14.34,81258,12.0169215184706,12.0334169495186,11.8272240614185,11.8272240614185,98521.8267573973,0.0,1.0
2022-08-19,14.41,14.65,14.37,14.57,79950,11.8849580700866,12.0829032426626,11.8519672079906,12.0169215184706,96935.9330681766,0.0,1.0
2022-08-22,13.92,14.4,13.86,14.31,79370,11.4808200094105,11.8767103545626,11.4313337162665,11.8024809148465,96232.7080377884,0.0,1.0
2022-08-23,14.01,14.075,13.94,13.95,65038,11.5550494491265,11.6086596000325,11.4973154404585,11.5055631559825,78855.7750455045,0.0,1.0
2022-08-24,13.92,14.05,13.91,14.0,39188,11.4808200094105,11.5880403112225,11.4725722938865,11.5468017336025,47513.7629152684,0.0,1.0
2022-08-25,14.09,14.09,13.95,14.0227,50864,11.6210311733185,11.6210311733185,11.5055631559825,11.565524047842,61670.4102511539,0.0,1.0
2022-08-26,14.17,14.32,14.05,14.14,62090,11.6870128975105,11.8107286303705,11.5880403112225,11.6622697509385,75281.4519600139,0.0,1.0
2022-08-29,14.21,14.29,14.04,14.11,66215,11.7200037596065,11.7859854837985,11.5797925956985,11.6375266043665,80282.8368744134,0.0,1.0
2022-08-30,14.16,14.25,14.08,14.2,84871,11.6787651819865,11.7529946217025,11.6127834577945,11.7117560440825,102902.433713937,0.0,1.0
2022-08-31,14.6,14.62,14.2,14.22,116990,12.0416646650426,12.0581600960906,11.7117560440825,11.7282514751305,141845.338457111,0.0,1.0
2022-09-01,14.61,14.9129,14.45,14.63,167898,12.0499123805666,12.2997356837886,11.9179489321826,12.0664078116146,203569.096814018,0.0,1.0
2022-09-02,14.61,14.88,14.55,14.81,116333,12.0499123805666,12.2726006997146,12.0004260874226,12.2148666910466,141048.754241654,0.0,1.0
2022-09-06,14.59,14.79,14.5,14.77,99713,12.0334169495186,12.1983712599986,11.9591875098026,12.1818758289506,120897.719750183,0.0,1.0
2022-09-07,15.02,15.03,14.5691,14.57,103736,12.3880687170507,12.3963164325747,12.0161792240734,12.0169215184706,125775.43405579,0.0,1.0
2022-09-08,14.91,15.05,14.85,15.0,49524,12.2973438462866,12.4128118636227,12.2478575531426,12.3715732860027,60045.7179395674,0.0,1.0
2022-09-09,14.9,15.07,14.84,14.98,101546,12.2890961307626,12.4293072946707,12.2396098376186,12.3550778549547,123120.1533376,0.0,1.0
2022-09-12,15.23,15.23,14.91,14.97,80140,12.5612707430547,12.5612707430547,12.2973438462866,12.3468301394307,97166.2998884766,0.0,1.0
2022-09-13,14.65,15.23,14.64,15.23,100052,12.0829032426626,12.5612707430547,12.0746555271386,12.5612707430547,121308.742655875,0.0,1.0
2022-09-14,14.92,14.92,14.66,14.74,77208,12.3055915618107,12.3055915618107,12.0911509581866,12.1571326823786,93611.3761141685,0.0,1.0
2022-09-15,15.19,15.3,14.88,14.88,140852,12.5282798809587,12.6190047517227,12.2726006997146,12.2726006997146,170776.986172844,0.0,1.0
2022-09-16,15.0,15.145,14.88,15.11,212496,12.3715732860027,12.4911651611007,12.2726006997146,12.4622981567667,257642.25182308,0.0,1.0
2022-09-19,15.28,15.36,15.0,15.01,96415,12.6025093206747,12.6684910448667,12.3715732860027,12.3798210015267,116899.036732561,0.0,1.0
2022-09-20,14.97,15.305,14.91,15.22,59616,12.3468301394307,12.6231286094847,12.2973438462866,12.5530230275307,72281.8334683229,0.0,1.0
2022-09-21,15.0,15.15,14.909,15.0,99406,12.3715732860027,12.4952890188627,12.2965190747343,12.3715732860027,120525.495466856,0.0,1.0
2022-09-22,15.01,15.08,14.755,15.0,86042,12.3798210015267,12.4375550101947,12.1695042556646,12.3715732860027,104322.220801151,0.0,1.0
2022-09-23,14.49,14.91,14.36,14.9,151512,11.9509397942786,12.2973438462866,11.8437194924666,12.2890961307626,183701.7772486,0.0,1.0
2022-09-26,14.16,14.5,14.02,14.4,79389,11.6787651819865,11.9591875098026,11.5632971646505,11.8767103545626,96255.7447198187,0.0,1.0
2022-09-27,14.02,14.29,14.01,14.15,58504,11.5632971646505,11.7859854837985,11.5550494491265,11.6705174664625,70933.5813410959,0.0,1.0
2022-09-28,14.15,14.23,13.98,14.12,76290,11.6705174664625,11.7364991906545,11.5303063025545,11.6457743198905,92498.3406350372,0.0,1.0
2022-09-29,13.48,14.23,13.41,14.2,112948,11.1179205263544,11.7364991906545,11.0601865176864,11.7117560440825,136944.587469474,0.0,1.0
2022-09-30,13.06,13.4998,13.0,13.45,112105,10.7715164743463,11.1342510030919,10.7220301812023,11.0931773797824,135922.486261513,0.0,1.0
2022-10-03,13.86,14.06,13.02,13.25,118597,11.4313337162665,11.5962880267465,10.7385256122503,10.9282230693024,143793.756774066,0.0,1.0
2022-10-04,14.23,14.25,13.96,13.98,91764,11.7364991906545,11.7529946217025,11.5138108715065,11.5303063025545,111259.899463017,0.0,1.0
2022-10-05,13.81,14.24,13.72,14.11,52841,11.3900951386465,11.7447469061785,11.3158656989304,11.6375266043665,64067.4376392185,0.0,1.0
2022-10-06,13.66,13.8,13.58,13.65,85191,11.2663794057864,11.3818474231225,11.2003976815944,11.2581316902624,103290.419937599,0.0,1.0
2022-10-07,13.22,13.59,13.18,13.59,58205,10.9034799227303,11.2086453971184,10.8704890606343,11.2086453971184,70571.0567133616,0.0,1.0
2022-10-10,13.26,13.34,13.15,13.18,86951,10.9364707848264,11.0024525090184,10.8457459140623,10.8704890606343,105424.344167743,0.0,1.0
2022-10-11,13.22,13.33,13.12,13.17,62105,10.9034799227303,10.9942047934944,10.8210027674903,10.8622413451103,75299.6388142483,0.0,1.0
2022-10-12,13.46,13.62,13.21,13.31,60571,11.1014250953064,11.2333885436904,10.8952322072063,10.9777093624464,73439.7298545659,0.0,1.0
2022-10-13,13.93,13.95,13.34,13.34,54363,11.4890677249345,11.5055631559825,11.0024525090184,11.0024525090184,65912.7971155133,0.0,1.0
2022-10-14,13.65,14.14,13.63,13.93,98803,11.2581316902624,11.6622697509385,11.2416362592144,11.4890677249345,119794.383926643,0.0,1.0
2022-10-17,14.09,14.1,13.81,13.81,98162,11.6210311733185,11.6292788888425,11.3900951386465,11.3900951386465,119017.199022369,0.0,1.0
2022-10-18,14.35,14.38,14.075,14.32,80252,11.8354717769425,11.8602149235146,11.6086596000325,11.8107286303705,97302.0950667588,0.0,1.0
2022-10-19,14.53,14.58,14.12,14.19,194263,11.9839306563746,12.0251692339946,11.6457743198905,11.7035083285585,235535.524272961,0.0,1.0
2022-10-20,14.32,14.6693,14.22,14.5,92585,11.8107286303705,12.0988213336239,11.7282514751305,11.9591875098026,112255.326618101,0.0,1.0
2022-10-21,14.73,14.78,14.29,14.42,76005,12.1488849668546,12.1901235444746,11.7859854837985,11.8932057856106,92152.7904045878,0.0,1.0
2022-10-24,14.73,14.98,14.72,14.8,65847,12.1488849668546,12.3550778549547,12.1406372513306,12.2066189755226,79836.6527172014,0.0,1.0
2022-10-25,14.9,15.15,14.65,14.65,49028,12.2890961307626,12.4952890188627,12.0829032426626,12.0829032426626,59444.3392928905,0.0,1.0
2022-10-26,14.83,15.13,14.83,15.01,61437,12.2313621220946,12.4787935878147,12.2313621220946,12.3798210015267,74489.7175723528,0.0,1.0
2022-10-27,15.03,15.26,14.86,14.91,56422,12.3963164325747,12.5860138896267,12.2561052686666,12.2973438462866,68409.2459733917,0.0,1.0
2022-10-28,15.61,15.65,15.07,15.11,56479,12.8746839329668,12.9076747950628,12.4293072946707,12.4622981567667,68478.3560194816,0.0,1.0
2022-10-31,15.69,15.92,15.56,15.59,128197,12.9406656571588,13.1303631142108,12.8334453553468,12.8581885019188,155433.343483941,0.0,1.0
2022-11-01,15.83,15.83,15.41,15.67,74132,13.0561336744948,13.0561336744948,12.7097296224867,12.9241702261108,89881.8585392132,0.0,1.0
2022-11-02,15.78,15.94,14.96,15.8,221116,13.0148950968748,13.1468585452588,12.3385824239067,13.0313905279228,268093.63072299,0.0,1.0
2022-11-03,15.7,15.7787,15.36,15.53,51338,12.9489133726828,13.0138228938567,12.6684910448667,12.8087022087748,62245.1148449539,0.0,1.0
2022-11-04,16.01,16.16,15.68,15.85,69097,13.2045925539268,13.3283082867869,12.9324179416348,13.0726291055428,83777.1378012738,0.0,1.0
2022-11-07,16.2,16.33,16.02,16.02,72048,13.3612991488829,13.4685194506949,13.2128402694508,13.2128402694508,87355.098257611,0.0,1.0
2022-11-08,16.26,16.36,15.98,16.29,94118,13.4107854420269,13.4932625972669,13.1798494073548,13.4355285885989,114114.023120834,0.0,1.0
2022-11-09,16.03,16.54,16.02,16.4,77699,13.2210879849748,13.6417214766989,13.2128402694508,13.5262534593629,94206.6924761014,0.0,1.0
2022-11-10,16.37,16.55,16.1459,16.38,97105,13.707703200891,13.8584293203876,13.5200491821176,13.7160768741963,115964.638765791,0.25,1.0
2022-11-11,16.14,16.58,16.055,16.45,60199,13.5151087148674,13.8835503403037,13.4439324917718,13.7746925873339,71890.7912987167,0.0,1.0
2022-11-14,16.16,16.295,16.02,16.16,53648,13.5318560614782,13.6449006511007,13.414624635203,13.5318560614782,64067.4624427904,0.0,1.0
2022-11-15,16.25,16.46,16.18,16.4,62890,13.6072191212265,13.7830662606393,13.5486034080889,13.7328242208071,75104.4347045015,0.0,1.0
2022-11-16,16.03,16.27,16.0,16.2,59356,13.4229983085084,13.6239664678373,13.3978772885923,13.5653507546997,70884.0646576622,0.0,1.0
2022-11-17,16.17,16.2295,15.8,15.82,47345,13.5402297347836,13.5900530909505,13.2304038224849,13.2471511690956,56540.2999059407,0.0,1.0
2022-11-18,16.19,16.46,16.14,16.46,57937,13.5569770813943,13.7830662606393,13.5151087148674,13.7830662606393,69189.4678561726,0.0,1.0
2022-11-21,16.21,16.29,16.1078,16.26,44703,13.573724428005,13.640713814448,13.4881454868242,13.6155927945319,53385.1732325542,0.0,1.0
2022-11-22,16.38,16.39,16.11,16.24,44715,13.7160768741963,13.7244505475017,13.4899876949513,13.5988454479211,53399.5038608966,0.0,1.0
2022-11-23,16.0,16.53,15.95,16.3,60214,13.3978772885923,13.8416819737769,13.3560089220654,13.6490874877534,71908.7045841443,0.0,1.0
2022-11-25,16.56,16.69,16.1,16.1,44701,13.866802993693,13.9756607466628,13.481614021646,13.481614021646,53382.784794497,0.0,1.0
2022-11-28,16.35,16.54,16.195,16.54,73358,13.6909558542802,13.8500556470822,13.561163918047,13.8500556470822,87605.5194951952,0.0,1.0
2022-11-29,16.22,16.55,16.18,16.3,89974,13.5820981013104,13.8584293203876,13.5486034080889,13.6490874877534,107448.662873316,0.0,1.0
2022-11-30,16.49,16.51,16.03,16.32,67636,13.8081872805554,13.8249346271661,13.4229983085084,13.6658348343641,80772.1982139236,0.0,1.0
2022-12-01,16.52,16.805,16.48,16.58,71755,13.8333083004715,14.0719579896746,13.79981360725,13.8835503403037,85691.1863924551,0.0,1.0
2022-12-02,16.28,16.45,16.1,16.45,40989,13.6323401411426,13.7746925873339,13.481614021646,13.7746925873339,48949.843760579,0.0,1.0
2022-12-05,16.23,16.49,16.11,16.11,51734,13.5904717746158,13.8081872805554,13.4899876949513,13.4899876949513,61781.7272221763,0.0,1.0
2022-12-06,16.56,16.6,16.25,16.25,88517,13.866802993693,13.9002976869145,13.6072191212265,13.6072191212265,105708.685748741,0.0,1.0
2022-12-07,16.35,16.585,16.2593,16.43,78643,13.6909558542802,13.8877371769564,13.6150066374005,13.7579452407232,93916.9670609972,0.0,1.0
2022-12-08,16.4,16.49,16.26,16.47,47406,13.7328242208071,13.8081872805554,13.6155927945319,13.7914399339447,56613.1472666813,0.0,1.0
2022-12-09,16.43,16.58,16.3,16.3,57066,13.7579452407232,13.8835503403037,13.6490874877534,13.6490874877534,68149.3030823195,0.0,1.0
2022-12-12,16.26,16.38,16.06,16.35,53710,13.6155927945319,13.7160768741963,13.4481193284245,13.6909558542802,64141.5040225595,0.0,1.0
2022-12-13,16.5,16.75,16.2,16.63,79984,13.8165609538608,14.025902786495,13.5653507546997,13.9254187068306,95518.4147782609,0.0,1.0
2022-12-14,16.26,16.5,16.13,16.24,60730,13.6155927945319,13.8165609538608,13.5067350415621,13.5988454479211,72524.921602868,0.0,1.0
2022-12-15,16.04,16.21,15.92,16.21,123975,13.4313719818137,13.573724428005,13.3308879021493,13.573724428005,148053.304062499,0.0,1.0
2022-12-16,15.84,15.9187,15.67,15.85,159076,13.2638985157063,13.3297993246196,13.121546069515,13.2722721890117,189971.58618307,0.0,1.0
2022-12-19,15.71,15.83,15.61,15.79,82219,13.1550407627365,13.255524842401,13.0713040296828,13.2220301491795,98187.4943070348,0.0,1.0
2022-12-20,15.66,15.8199,15.64,15.71,44306,13.1131723962097,13.2470674323625,13.0964250495989,13.1550407627365,52911.068278226,0.0,1.0
2022-12-21,15.86,15.96,15.77,15.77,74238,13.2806458623171,13.3643825953708,13.2052828025687,13.2052828025687,88656.4322403048,0.0,1.0
2022-12-22,15.76,15.84,15.58,15.84,75951,13.1969091292634,13.2638985157063,13.0461830097667,13.2638985157063,90702.1294361835,0.0,1.0
2022-12-23,15.9,15.92,15.75,15.75,40913,13.3141405555386,13.3308879021493,13.188535455958,13.188535455958,48859.0831144102,0.0,1.0
2022-12-27,15.73,15.95,15.685,15.91,72868,13.1717881093473,13.3560089220654,13.1341065794731,13.3225142288439,87020.3521712132,0.0,1.0
2022-12-28,15.93,16.05,15.78,15.79,74740,13.3392615754547,13.4397456551191,13.2136564758741,13.2220301491795,89255.9301926288,0.0,1.0
2022-12-29,16.09,16.24,16.02,16.02,61247,13.4732403483406,13.5988454479211,13.414624635203,13.414624635203,73142.3328406201,0.0,1.0
2022-12-30,16.2,16.325,15.95,15.95,51454,13.5653507546997,13.6700216710168,13.3560089220654,13.3560089220654,61447.3458941868,0.0,1.0
2023-01-03,16.26,16.36,16.09,16.3,51023,13.6155927945319,13.6993295275856,13.4732403483406,13.6490874877534,60932.6374928887,0.0,1.0
2023-01-04,16.12,16.49,16.1,16.49,70541,13.4983613682567,13.8081872805554,13.481614021646,13.8081872805554,84241.4044918149,0.0,1.0
2023-01-05,15.92,16.1,15.71,16.1,111266,13.3308879021493,13.481614021646,13.1550407627365,13.481614021646,132875.974428861,0.0,1.0
2023-01-06,16.1,16.2338,15.99,15.99,156272,13.481614021646,13.5936537704718,13.3895036152869,13.3895036152869,186622.99602706,0.0,1.0
2023-01-09,15.92,16.14,15.82,16.12,71297,13.3308879021493,13.5151087148674,13.2471511690956,13.4983613682567,85144.2340773865,0.0,1.0
2023-01-10,16.08,16.23,15.86,15.94,105629,13.4648666750352,13.5904717746158,13.2806458623171,13.34763524876,126144.161765015,0.0,1.0
2023-01-11,16.76,16.95,16.09,16.09,98162,14.0342764598004,14.1933762526024,13.4732403483406,13.4732403483406,117226.928278952,0.0,1.0
2023-01-12,17.14,17.15,16.73,16.8,75890,14.3524760454045,14.3608497187098,14.0091554398843,14.0677711530219,90629.2820754428,0.0,1.0
2023-01-13,17.14,17.47,16.93,16.96,107628,14.3524760454045,14.6288072644817,14.1766289059917,14.2017499259078,128531.405603054,0.0,1.0
2023-01-17,17.06,17.45,17.05,17.29,154561,14.2854866589615,14.6120599178709,14.2771129856561,14.478081144985,184579.687269239,0.0,1.0
2023-01-18,16.68,17.04,16.58,17.0,66994,13.9672870733574,14.2687393123508,13.8835503403037,14.2352446191293,80005.509597605,0.0,1.0
2023-01-19,16.61,16.7016,16.51,16.6,85933,13.9086713602198,13.985374207697,13.8249346271661,13.9002976869145,102622.82377901,0.0,1.0
2023-01-20,16.52,16.82,16.46,16.7,115167,13.8333083004715,14.0845184996326,13.7830662606393,13.9840344199682,137534.622859172,0.0,1.0
2023-01-23,16.3,16.5994,16.11,16.45,97270,13.6490874877534,13.8997952665161,13.4899876949513,13.7746925873339,116161.684905499,0.0,1.0
2023-01-24,16.59,16.62,16.12,16.31,60486,13.8919240136091,13.9170450335252,13.4983613682567,13.6574611610587,72233.5321599058,0.0,1.0
2023-01-25,16.73,16.8,16.39,16.39,103065,14.0091554398843,14.0677711530219,13.7244505475017,13.7244505475017,123082.184175854,0.0,1.0
2023-01-26,16.81,16.814,16.61,16.81,53163,14.0761448263272,14.0794942956494,13.9086713602198,14.0761448263272,63488.2662139517,0.0,1.0
2023-01-27,16.62,16.81,16.61,16.75,46200,13.9170450335252,14.0761448263272,13.9086713602198,14.025902786495,55172.9191182695,0.0,1.0
2023-01-30,16.89,17.005,16.56,16.6,202847,14.1431342127702,14.239431455782,13.866802993693,13.9002976869145,242243.74728103,0.0,1.0
2023-01-31,17.23,17.24,17.0,17.02,64920,14.4278391051528,14.4362127784582,14.2352446191293,14.25199196574,77528.6993324253,0.0,1.0
2023-02-01,17.11,17.51,17.09,17.21,181743,14.3273550254883,14.6623019577032,14.3106076788776,14.411091758542,217040.94890285,0.0,1.0
2023-02-02,17.28,17.465,17.06,17.07,86829,14.4697074716796,14.624620427829,14.2854866589615,14.2938603322669,103692.844028576,0.0,1.0
2023-02-03,17.1,17.2,16.86,17.07,69650,14.318981352183,14.4027180852367,14.1180131928541,14.2938603322669,83177.355337391,0.0,1.0
2023-02-06,17.0,17.1,16.73,17.1,62086,14.2352446191293,14.318981352183,14.0091554398843,14.318981352183,74144.28260556,0.0,1.0
2023-02-07,16.98,17.1589,16.85,16.96,46531,14.2184972725185,14.3683022879516,14.1096395195487,14.2017499259078,55568.2056167143,0.0,1.0
2023-02-08,16.76,16.9543,16.71,16.9,36789,14.0342764598004,14.1969769321237,13.9924080932735,14.1515078860756,43934.1238407362,0.0,1.0
2023-02-09,16.62,16.93,16.575,16.78,50963,13.9170450335252,14.1766289059917,13.879363503651,14.0510238064111,60860.9843511768,0.0,1.0
2023-02-10,16.65,16.73,16.5301,16.73,45421,13.9421660534413,14.0091554398843,13.8417657105099,14.0091554398843,54242.6224950416,0.0,1.0
2023-02-13,16.91,16.93,16.64,16.7,98267,14.1598815593809,14.1766289059917,13.9337923801359,13.9840344199682,117352.321276948,0.0,1.0
2023-02-14,16.85,16.9399,16.74,16.83,69215,14.1096395195487,14.184918842564,14.0175291131896,14.092892172938,82657.8700599789,0.0,1.0
2023-02-15,16.9,16.93,16.64,16.74,54906,14.1515078860756,14.1766289059917,13.9337923801359,14.0175291131896,65569.7899806861,0.0,1.0
2023-02-16,16.92,16.94,16.62,16.72,64337,14.1682552326863,14.1850025792971,13.9170450335252,14.0007817665789,76832.4696387902,0.0,1.0
2023-02-17,17.06,17.07,16.87,16.94,69623,14.2854866589615,14.2938603322669,14.1263868661595,14.1850025792971,83145.1114236206,0.0,1.0
2023-02-21,16.71,16.97,16.55,16.97,60948,13.9924080932735,14.2101235992132,13.8584293203876,14.2101235992132,72785.2613510887,0.0,1.0
2023-02-22,16.73,16.77,16.52,16.75,74689,14.0091554398843,14.0426501331058,13.8333083004715,14.025902786495,89195.0250221736,0.0,1.0
2023-02-23,16.88,16.96,16.74,16.83,37280,14.1347605394648,14.2017499259078,14.0175291131896,14.092892172938,44520.4853837465,0.0,1.0
2023-02-24,16.68,16.85,16.53,16.85,73249,13.9672870733574,14.1096395195487,13.8416819737769,14.1096395195487,87475.349621085,0.0,1.0
2023-02-27,16.75,16.8806,16.6,16.77,68234,14.025902786495,14.1352629598632,13.9002976869145,14.0426501331058,81486.3411929871,0.0,1.0
2023-02-28,18.3,18.72,17.2,17.2,311037,15.3238221488274,15.6755164276529,14.4027180852367,14.4027180852367,371446.303978121,0.0,1.0
2023-03-01,18.83,19.17,18.4378,18.44,175285,15.767626834012,16.0523317263946,15.4392113669754,15.4410535751026,209328.682416577,0.0,1.0
2023-03-02,18.52,18.75,18.26,18.74,61842,15.5080429615455,15.7006374475691,15.2903274556059,15.6922637742637,73852.893162598,0.0,1.0
2023-03-03,18.52,18.75,18.47,18.55,84783,15.5080429615455,15.7006374475691,15.4661745950187,15.5331639814617,101249.471896196,0.0,1.0
2023-03-06,18.82,18.9,18.52,18.55,135960,15.7592531607066,15.8262425471496,15.5080429615455,15.5331639814617,162366.019119479,0.0,1.0
2023-03-07,19.08,19.14,18.73,18.81,75273,15.9769686666463,16.0272107064785,15.6838901009583,15.7508794874013,89892.4489348374,0.0,1.0
2023-03-08,18.43,19.155,18.23,19.07,87928,15.4326799017972,16.0397712164365,15.2652064356898,15.9685949933409,105005.290740935,0.0,1.0
2023-03-09,17.96,18.18,17.76,18.16,134324,15.2484590890791,15.4352442226869,15.0786544221628,15.4182637559953,158210.021478681,0.25,1.0
2023-03-10,17.91,18.15,17.69,17.81,203920,15.20600792235,15.4097735226495,15.0192227887421,15.1211055888919,240181.855661928,0.0,1.0
2023-03-13,17.49,17.705,17.15,17.62,291821,14.8494181218259,15.0319581387608,14.5607501880683,14.9597911553214,343713.756870927,0.0,1.0
2023-03-14,18.33,18.75,17.78,17.81,272624,15.5625977228741,15.9191875233982,15.0956348888544,15.1211055888919,321103.070900243,0.0,1.0
2023-03-15,17.44,18.1,17.02,17.92,145205,14.8069669550968,15.3673223559204,14.4503771545727,15.2144981556958,171025.923653346,0.0,1.0
2023-03-16,17.57,17.78,17.2,17.2,78602,14.9173399885924,15.0956348888544,14.6032013547973,14.6032013547973,92579.3164904807,0.0,1.0
2023-03-17,16.57,17.4,16.57,17.4,257686,14.0683166540111,14.7730060217136,14.0683166540111,14.7730060217136,303508.737044428,0.0,1.0
2023-03-20,16.79,17.0,16.64,16.65,94451,14.255101787619,14.4333966878811,14.1277482874318,14.1362385207776,111246.647945885,0.0,1.0
2023-03-21,17.21,17.43,17.08,17.1,79310,14.6116915881431,14.798476721751,14.5013185546476,14.5182990213392,93413.2158324222,0.0,1.0
2023-03-22,16.93,17.39,16.92,17.24,68682,14.3739650544604,14.7645157883678,14.3654748211146,14.6371622881806,80895.3031118699,0.0,1.0
2023-03-23,16.69,17.07,16.47,16.97,85759,14.1701994541609,14.4928283213018,13.983414320553,14.4079259878436,101009.002352448,0.0,1.0
2023-03-24,16.62,16.645,16.26,16.48,133074,14.1107678207402,14.1319934041047,13.805119420291,13.9919045538988,156737.741567063,0.0,1.0
2023-03-27,16.88,16.955,16.5401,16.86,77864,14.3315138877313,14.3951906378249,14.0429308563072,14.3145334210397,91710.082430661,0.0,1.0
2023-03-28,16.98,17.035,16.8,16.8,58899,14.4164162211895,14.4631125045914,14.2635920209648,14.2635920209648,69372.6516115724,0.0,1.0
2023-03-29,17.23,17.43,17.1,17.1,69744,14.6286720548348,14.798476721751,14.5182990213392,14.5182990213392,82146.1521247815,0.0,1.0
2023-03-30,17.2,17.38,17.02,17.34,59498,14.6032013547973,14.7560255550219,14.4503771545727,14.7220646216387,70078.1681452207,0.0,1.0
2023-03-31,17.38,17.4402,17.21,17.31,101307,14.7560255550219,14.8071367597637,14.6116915881431,14.6965939216013,119321.808805134,0.0,1.0
2023-04-03,17.22,17.43,17.11,17.38,72981,14.6201818214889,14.798476721751,14.526789254685,14.7560255550219,85958.7681839114,0.0,1.0
2023-04-04,16.94,17.3,16.83,17.28,54785,14.3824552878062,14.6881036882554,14.2890627210023,14.6711232215638,64527.0839664512,0.0,1.0
2023-04-05,16.8,16.87,16.6,16.79,71822,14.2635920209648,14.3230236543855,14.0937873540486,14.255101787619,84593.6702498579,0.0,1.0
2023-04-06,16.89,16.96,16.79,16.8,70297,14.3400041210771,14.3994357544978,14.255101787619,14.2635920209648,82797.4887576824,0.0,1.0
2023-04-10,17.18,17.21,17.0,17.0,70893,14.5862208881057,14.6116915881431,14.4333966878811,14.4333966878811,83499.4718195422,0.0,1.0
2023-04-11,17.25,17.43,17.2,17.22,48512,14.6456525215264,14.798476721751,14.6032013547973,14.6201818214889,57138.5944579807,0.0,1.0
2023-04-12,17.58,17.78,17.3,17.35,62780,14.9258302219382,15.0956348888544,14.6881036882554,14.7305548549845,73943.7862811682,0.0,1.0
2023-04-13,17.79,17.81,17.51,17.53,79717,15.1041251222003,15.1211055888919,14.8663985885175,14.8833790552091,93892.590171645,0.0,1.0
2023-04-14,18.0,18.09,17.77,17.91,127356,15.2824200224623,15.3588321225746,15.0871446555086,15.20600792235,150002.944339351,0.0,1.0
2023-04-17,18.53,18.55,17.68,17.91,101225,15.7324023897904,15.749382856482,15.0107325553963,15.20600792235,119225.227242932,0.0,1.0
2023-04-18,18.77,18.84,18.5,18.59,84229,15.9361679900899,15.9955996235106,15.7069316897529,15.7833437898652,99206.9317406261,0.0,1.0
2023-04-19,18.94,19.49,18.605,18.97,138058,16.0805019569687,16.5474647909884,15.796079139884,16.1059726570061,162608.016030671,0.0,1.0
2023-04-20,18.7,18.89,18.05,18.89,93687,15.8767363566692,16.0380507902396,15.3248711891914,16.0380507902396,110346.790463903,0.0,1.0
2023-04-21,18.53,18.7,18.38,18.69,77695,15.7324023897904,15.8767363566692,15.6050488896032,15.8682461233234,91511.0301866097,0.0,1.0
2023-04-24,18.59,18.73,18.39,18.55,72366,15.7833437898652,15.9022070567066,15.613539122949,15.749382856482,85234.4064673947,0.0,1.0
2023-04-25,18.06,18.4681,17.86,18.41,65339,15.3333614225372,15.6798478453798,15.1635567556209,15.6305195896406,76957.8377162352,0.0,1.0
2023-04-26,17.69,18.02,17.545,17.91,174433,15.0192227887421,15.2994004891539,14.8961144052279,15.20600792235,205451.361458793,0.0,1.0
2023-04-27,17.97,17.99,17.635,17.69,63110,15.2569493224249,15.2739297891165,14.9725265053402,15.0192227887421,74332.4681778356,0.0,1.0
2023-04-28,18.0,18.07,17.84,17.84,138185,15.2824200224623,15.341851655883,15.1465762889293,15.1465762889293,162757.599669692,0.0,1.0
2023-05-01,18.0,18.255,17.89,18.07,63506,15.2824200224623,15.4989209727805,15.1890274556584,15.341851655883,74798.8864538368,0.0,1.0
2023-05-02,17.79,17.92,17.4001,17.88,92062,15.1041251222003,15.2144981556958,14.773090924047,15.1805372223126,108432.826578797,0.0,1.0
2023-05-03,17.6,17.78,17.5,17.57,89612,15.1550665222751,15.3100615207984,15.0689581897622,15.1292340225213,104068.906440091,0.25,1.0
2023-05-04,17.43,17.48,17.09,17.43,99032,15.0086823570032,15.0517365232596,14.7159140264592,15.0086823570032,115008.614276827,0.0,1.0
2023-05-05,18.02,18.08,17.64,17.64,64614,15.5167215188294,15.5683865183372,15.1895098552803,15.1895098552803,75038.0341998842,0.0,1.0
2023-05-08,18.01,18.1792,17.92,18.1,44428,15.5081106855781,15.65380598419,15.4306131863165,15.5856081848398,51595.4713132209,0.0,1.0
2023-05-09,18.12,18.34,17.82,17.95,46687,15.6028298513423,15.7922681828708,15.3445048538036,15.4564456860704,54218.9108040053,0.0,1.0
2023-05-10,18.34,18.4,18.02,18.3,50271,15.7922681828708,15.8439331823785,15.5167215188294,15.7578248498656,58381.1096242667,0.0,1.0
2023-05-11,18.35,18.35,18.0518,18.18,64392,15.8008790161221,15.8008790161221,15.5441039685685,15.6544948508501,74780.2194292093,0.0,1.0
2023-05-12,18.78,18.78,18.4872,18.49,74627,16.1711448459277,16.1711448459277,15.9190196483298,15.9214306816402,86666.409419549,0.0,1.0
2023-05-15,18.92,19.05,18.79,18.87,70307,16.2916965114458,16.4036373437126,16.179755679179,16.2486423451893,81649.4733415551,0.0,1.0
2023-05-16,18.63,19.2,18.59,18.82,100557,16.0419823471583,16.532799842482,16.0075390141531,16.2055881789328,116779.639165471,0.0,1.0
2023-05-17,19.34,19.41,18.61,18.75,91236,16.6533515080001,16.7136273407591,16.0247606806557,16.1453123461738,105954.902780521,0.0,1.0
2023-05-18,19.55,19.69,19.27,19.4,104055,16.8341790062772,16.9547306717953,16.593075675241,16.7050165075078,120841.963795291,0.0,1.0
2023-05-19,19.76,20.48,19.62,19.73,110914,17.0150065045543,17.6349864986474,16.8944548390363,16.9891740048005,128807.511146903,0.0,1.0
2023-05-22,19.8,20.07,19.56,19.78,112866,17.0494498375595,17.2819423353444,16.8427898395285,17.0322281710569,131074.423004366,0.0,1.0
2023-05-23,19.86,20.1518,19.69,19.7,106962,17.1011148370673,17.35237895134,16.9547306717953,16.9633415050466,124217.943697774,0.0,1.0
2023-05-24,19.74,19.9299,19.51,19.74,158316,16.9977848380518,17.1613045614938,16.799735673272,16.9977848380518,183856.771324927,0.0,1.0
2023-05-25,19.6,19.84,19.43,19.62,54818,16.8772331725337,17.0838931705647,16.7308490072617,16.8944548390363,63661.6671119144,0.0,1.0
2023-05-26,19.68,20.08,19.6,19.6,99156,16.946119838544,17.2905531685957,16.8772331725337,16.8772331725337,115152.618923511,0.0,1.0
2023-05-30,19.46,19.72,19.311,19.72,63925,16.7566815070156,16.9805631715492,16.6283800915713,16.9805631715492,74237.8793485558,0.0,1.0
2023-05-31,19.49,19.6,19.25,19.43,89866,16.7825140067694,16.8772331725337,16.5758540087384,16.7308490072617,104363.883700232,0.0,1.0
2023-06-01,19.68,19.88,19.53,19.53,67385,16.946119838544,17.1183365035699,16.8169573397746,16.8169573397746,78256.0735221344,0.0,1.0
2023-06-02,20.4,20.41,19.81,19.89,230101,17.5660998326371,17.5747106658884,17.0580606708108,17.1269473368212,267222.687148722,0.0,1.0
2023-06-05,19.99,20.39,19.96,20.39,123000,17.2130556693341,17.5574889993858,17.1872231695802,17.5574889993858,142843.318887327,0.0,1.0
2023-06-06,20.33,20.48,19.96,19.96,149881,17.505823999878,17.6349864986474,17.1872231695802,17.1872231695802,174060.971367085,0.0,1.0
2023-06-07,20.62,20.6778,20.33,20.33,224487,17.7555381641655,17.805308780358,17.505823999878,17.505823999878,260702.992902922,0.0,1.0
2023-06-08,20.82,20.86,20.38,20.62,81991,17.9277548291914,17.9621981621965,17.5488781661345,17.7555381641655,95218.4273080554,0.0,1.0
2023-06-09,20.55,20.8649,20.47,20.79,52754,17.6952623314065,17.9664174704897,17.6263756653961,17.9019223294375,61264.6865413174,0.0,1.0
2023-06-12,20.61,20.87,20.5307,20.59,76355,17.7469273309142,17.9708089954478,17.6786434232315,17.7297056644116,88673.1838507469,0.0,1.0
2023-06-13,20.83,20.99,20.61,20.61,70820,17.9363656624427,18.0741389944633,17.7469273309142,17.7469273309142,82245.2345008169,0.0,1.0
2023-06-14,21.0,21.19,20.8,20.92,88762,18.0827498277146,18.2463556594892,17.9105331626888,18.0138631617043,103081.777813634,0.0,1.0
2023-06-15,21.01,21.11,20.87,21.05,75021,18.0913606609659,18.1774689934789,17.9708089954478,18.1258039939711,87123.9725711072,0.0,1.0
2023-06-16,20.8,21.13,20.69,21.13,130140,17.9105331626888,18.1946906599814,17.8158139969246,18.1946906599814,151135.199349567,0.0,1.0
2023-06-20,20.73,20.75,20.362,20.75,78900,17.8502573299297,17.8674789964323,17.5333786662822,17.8674789964323,91628.7630911392,0.0,1.0
2023-06-21,21.4,21.4999,20.73,20.73,165874,18.4271831577664,18.5132053819468,17.8502573299297,17.8502573299297,192634.086805824,0.0,1.0
2023-06-22,20.71,21.48,20.69,21.47,83079,17.8330356634272,18.4960698237767,17.8158139969246,18.4874589905254,96481.9519499204,0.0,1.0
2023-06-23,20.58,20.744,20.31,20.5,324036,17.7210948311603,17.8623124964816,17.4886023333754,17.65220816515,376312.013650195,0.0,1.0
2023-06-26,20.82,21.1436,20.78,20.78,89714,17.9277548291914,18.2064013932032,17.8933114961862,17.8933114961862,104187.361875265,0.0,1.0
2023-06-27,20.85,21.06,20.632,20.82,65680,17.9535873289453,18.1344148272224,17.7658711640671,17.9277548291914,76276.0096302407,0.0,1.0
2023-06-28,21.09,21.15,20.78,20.87,85207,18.1602473269763,18.211912326484,17.8933114961862,17.9708089954478,98953.2574994509,0.0,1.0
2023-06-29,21.7,21.8395,21.4,21.49,170811,18.6855081553051,18.8056292791607,18.4271831577664,18.504680657028,198367.562133848,0.0,1.0
2023-06-30,22.06,22.11,21.69,21.75,135978,18.9954981523517,19.0385523186081,18.6768973220538,18.7285623215616,157915.031021633,0.0,1.0
2023-07-03,22.7,22.79,21.96,21.96,97971,19.5465914804344,19.624088979696,18.9093898198387,18.9093898198387,113776.44548545,0.0,1.0
2023-07-05,22.36,22.79,22.3,22.74,147417,19.2538231498904,19.624088979696,19.2021581503827,19.5810348134396,171199.459678156,0.0,1.0
2023-07-06,21.77,22.14,21.68,22.14,143509,18.7457839880642,19.064384818362,18.6682864888025,19.064384818362,166660.990652044,0.0,1.0
2023-07-07,22.25,22.48,21.45,21.45,106240,19.1591039841262,19.357153148906,18.4702373240228,18.4702373240228,123379.465029184,0.0,1.0
2023-07-10,22.67,22.67,22.33,22.34,219189,19.5207589806805,19.5207589806805,19.2279906501366,19.2366014833879,254550.278240605,0.0,1.0
2023-07-11,22.77,22.9,22.5467,22.77,58911,19.6068673131934,19.7188081454603,19.4145874066921,19.6068673131934,68414.9817802548,0.0,1.0
2023-07-12,22.77,23.04,22.7201,22.99,149542,19.6068673131934,19.8393598109784,19.5638992552695,19.7963056447219,173667.281244298,0.0,1.0
2023-07-13,22.85,23.02,22.64,22.84,44785,19.6757539792038,19.8221381444758,19.4949264809266,19.6671431459525,52010.0653363328,0.0,1.0
2023-07-14,22.59,22.9,22.42,22.9,52536,19.4518723146702,19.7188081454603,19.3054881493982,19.7188081454603,61011.517081826,0.0,1.0
2023-07-17,22.87,22.99,22.45,22.58,66566,19.6929756457064,19.7963056447219,19.3313206491521,19.4432614814189,77304.9460573479,0.0,1.0
2023-07-18,22.76,23.07,22.7,22.78,55078,19.5982564799422,19.8651923107322,19.5465914804344,19.6154781464447,63963.6123388307,0.0,1.0
2023-07-19,22.36,23.02,22.36,22.81,92251,19.2538231498904,19.8221381444758,19.2538231498904,19.6413106461986,107133.650493291,0.0,1.0
2023-07-20,22.43,22.43,21.77,22.25,157928,19.3140989826495,19.3140989826495,18.7457839880642,19.1591039841262,183406.176140144,0.0,1.0
2023-07-21,22.79,23.85,22.56,22.8,203237,19.624088979696,20.5368373043331,19.4260398149163,19.6326998129473,236024.777241494,0.0,1.0
2023-07-24,22.74,23.01,22.64,22.89,169749,19.5810348134396,19.8135273112245,19.4949264809266,19.710197312209,197134.232014673,0.0,1.0
2023-07-25,23.23,23.26,22.68,22.68,98722,20.0029656427529,20.0287981425068,19.5293698139318,19.5293698139318,114648.60266012,0.0,1.0
2023-07-26,23.36,23.48,23.03,23.15,93663,20.1149064750197,20.2182364740352,19.8307489777271,19.9340789767426,108773.445341006,0.0,1.0
2023-07-27,23.13,23.61,22.93,23.5,118645,19.91685731024,20.330177306302,19.7446406452141,20.2354581405378,137785.736336479,0.0,1.0
2023-07-28,23.19,23.36,23.05,23.05,81552,20.1837931410301,20.3317554020898,20.0619418672162,20.0619418672162,93698.487037877,0.25,1.0
2023-07-31,23.32,23.4776,23.08,23.2,87825,20.2969407524287,20.4341104720935,20.088052854462,20.1924968034453,100905.797823494,0.0,1.0
2023-08-01,23.89,24.04,23.17,23.22,157267,20.7930495100995,20.9236044463287,20.1663858161995,20.2099041282759,180690.601836691,0.0,1.0
2023-08-02,24.0,24.0858,23.568,23.78,90567,20.8887897966676,20.9634672201907,20.5127915803276,20.6973092235315,104056.195747001,0.0,1.0
2023-08-03,24.18,24.23,23.64,23.88,94645,21.0454557201426,21.088974032219,20.5754579497176,20.7843458476842,108741.579675543,0.0,1.0
2023-08-04,24.04,24.65,24.03,24.19,122117,20.9236044463287,21.4545278536607,20.9149007839134,21.0541593825579,140305.303874883,0.0,1.0
2023-08-07,24.41,24.47,24.06,24.19,115277,21.245639955694,21.2978619301857,20.9410117711593,21.0541593825579,132446.543190423,0.0,1.0
2023-08-08,24.35,24.42,23.81,24.26,79754,21.1934179812023,21.2543436181093,20.7234202107773,21.1150850194648,91632.6900041553,0.0,1.0
2023-08-09,23.82,24.41,23.74,24.33,159703,20.7321238731926,21.245639955694,20.6624945738704,21.1760106563718,183489.423624314,0.0,1.0
2023-08-10,23.9,24.26,23.72,23.79,139448,20.8017531725148,21.1150850194648,20.6450872490398,20.7060128859467,160217.611100377,0.0,1.0
2023-08-11,23.95,24.18,23.74,23.74,82861,20.8452714845912,21.0454557201426,20.6624945738704,20.6624945738704,95202.4516191576,0.0,1.0
2023-08-14,23.65,24.08,23.5612,23.97,101827,20.5841616121329,20.9584190959898,20.5068730898852,20.8626788094218,116993.278394226,0.0,1.0
2023-08-15,23.23,23.5,22.86,23.5,86002,20.2186077906912,20.4536066759037,19.8965722813259,20.4536066759037,98811.2772492582,0.0,1.0
2023-08-16,23.21,23.6,23.14,23.14,87994,20.2012004658606,20.5406433000565,20.1402748289537,20.1402748289537,101099.968957364,0.0,1.0
2023-08-17,23.06,23.37,22.88,23.23,217246,20.0706455296314,20.3404590645051,19.9139796061564,20.2186077906912,249602.971294766,0.0,1.0
2023-08-18,23.56,23.68,22.95,22.96,96008,20.5058286503953,20.6102725993787,19.9749052430634,19.9836089054787,110307.587104333,0.0,1.0
2023-08-21,23.45,24.18,23.26,23.7,196456,20.4100883638273,21.0454557201426,20.244718777937,20.6276799242092,225716.47500384,0.0,1.0
2023-08-22,23.23,23.69,23.11,23.4,91893,20.2186077906912,20.618976261794,20.1141638417078,20.3665700517509,105579.69233583,0.0,1.0
2023-08-23,23.73,23.74,23.12,23.12,100972,20.6537909114551,20.6624945738704,20.1228675041231,20.1228675041231,116010.933308668,0.0,1.0
2023-08-24,23.82,23.91,23.61,23.64,68322,20.7321238731926,20.8104568349301,20.5493469624717,20.5754579497176,78497.989398198,0.0,1.0
2023-08-25,23.92,24.0071,23.61,23.89,71918,20.8191604973454,20.8949693969824,20.5493469624717,20.7930495100995,82629.5834656421,0.0,1.0
2023-08-28,23.98,24.22,23.92,23.92,72418,20.871382471837,21.0802703698037,20.8191604973454,20.8191604973454,83204.0542759099,0.0,1.0
2023-08-29,24.0,24.14,23.92,23.95,104600,20.8887897966676,21.0106410704815,20.8191604973454,20.8452714845912,120179.29350797,0.0,1.0
2023-08-30,24.04,24.11,23.87,23.92,91731,20.9236044463287,20.9845300832356,20.775642185269,20.8191604973454,105393.563793304,0.0,1.0
2023-08-31,23.6,24.13,23.57,24.05,90467,20.5406433000565,21.0019374080662,20.5145323128106,20.932308108744,103941.301584947,0.0,1.0
2023-09-01,23.56,23.87,23.32,23.68,123957,20.5058286503953,20.775642185269,20.2969407524287,20.6102725993787,142419.356456668,0.0,1.0
2023-09-05,22.57,23.61,22.2938,23.61,135005,19.6441660712828,20.5493469624717,19.4037709153728,20.5493469624717,155112.863480339,0.0,1.0
2023-09-06,22.44,22.655,22.405,22.61,72877,19.5310184598842,19.7181472018127,19.5005556414307,19.6789807209439,83731.4184797354,0.0,1.0
2023-09-07,22.75,22.89,22.31,22.44,147158,19.8008319947578,19.9226832685717,19.4178708484856,19.5310184598842,169075.950994702,0.0,1.0
2023-09-08,22.98,23.09,22.64,22.86,75465,20.0010162303092,20.0967565168773,19.7050917081898,19.8965722813259,86704.8793936802,0.0,1.0
2023-09-11,23.05,23.23,22.92,23.01,50713,20.0619418672162,20.2186077906912,19.9487942558175,20.0271272175551,58266.2764021956,0.0,1.0
2023-09-12,23.3,23.4,23.1,23.1,72451,20.2795334275981,20.3665700517509,20.1054601792926,20.1054601792926,83241.9693493875,0.0,1.0
2023-09-13,23.07,23.32,22.98,23.32,70193,20.0793491920467,20.2969407524287,20.0010162303092,20.2969407524287,80647.6591702193,0.0,1.0
2023-09-14,23.42,23.59,23.18,23.18,60981,20.3839773765815,20.5319396376412,20.1750894786148,20.1750894786148,70063.6089618498,0.0,1.0
2023-09-15,23.28,23.46,23.03,23.43,134492,20.2621261027676,20.4187920262426,20.0445345423856,20.3926810389967,154523.456429004,0.0,1.0
2023-09-18,23.29,23.4599,23.12,23.23,57636,20.2708297651828,20.4187049896184,20.1228675041231,20.2186077906912,66220.3992411603,0.0,1.0
2023-09-19,22.87,23.375,22.85,23.25,43193,19.9052759437412,20.3448108957127,19.8878686189106,20.2360151155217,49626.2354157718,0.0,1.0
2023-09-20,22.5,23.05,22.48,22.93,83255,19.5832404343759,20.0619418672162,19.5658331095453,19.9574979182328,95655.1346176483,0.0,1.0
2023-09-21,22.32,22.48,22.12,22.21,71851,19.4265745109009,19.5658331095453,19.2525012625953,19.3308342243328,82552.6043770662,0.0,1.0
2023-09-22,22.31,22.56,22.27,22.34,79600,19.4178708484856,19.6354624088675,19.3830561988245,19.4439818357314,91455.7529945926,0.0,1.0
2023-09-25,22.48,22.49,22.21,22.21,85137,19.5658331095453,19.5745367719606,19.3308342243328,19.3308342243328,97817.4427474955,0.0,1.0
2023-09-26,22.16,22.51,22.02,22.31,69954,19.2873159122564,19.5919440967911,19.1654646384425,19.4178708484856,80373.0621229113,0.0,1.0
2023-09-27,21.62,22.285,21.4,22.25,116560,18.8173181418314,19.3961116924474,18.6258375686953,19.3656488739939,133920.635289569,0.0,1.0
2023-09-28,21.69,21.9631,21.6,21.6,67370,18.8782437787383,19.1159407992996,18.7999108170008,18.7999108170008,77404.1969754488,0.0,1.0
2023-09-29,21.2,21.81,21.0,21.81,138624,18.4517643203897,18.9826877277217,18.2776910720841,18.9826877277217,159270.883205056,0.0,1.0
2023-10-02,20.9,21.43,20.78,21.11,117993,18.1906544479314,18.6519485559411,18.086210498948,18.3734313586522,135567.068631796,0.0,1.0
2023-10-03,20.16,20.73,20.02,20.73,189061,17.5465834292008,18.0426921868716,17.4247321553869,18.0426921868716,217220.051719983,0.0,1.0
2023-10-04,20.36,20.405,20.015,20.14,106131,17.7206566775063,17.7598231583751,17.4203803241792,17.5291761043702,121938.323129009,0.0,1.0
2023-10-05,20.98,21.01,20.38,20.38,94411,18.2602837472536,18.2863947344994,17.7380640023369,17.7380640023369,108472.727336338,0.0,1.0
2023-10-06,21.52,21.59,20.82,20.87,89039,18.7302815176786,18.7912071545855,18.1210251486091,18.1645434606855,102300.612950823,0.0,1.0
2023-10-09,21.89,22.1,21.49,21.49,99784,19.0523170270439,19.2350939377647,18.7041705304328,18.7041705304328,114645.990663473,0.0,1.0
2023-10-10,21.89,22.01,21.56,21.94,100968,19.0523170270439,19.1567609760272,18.7650961673397,19.0958353391203,116006.337542186,0.0,1.0
2023-10-11,22.25,22.27,21.75,21.97,47199,19.3656488739939,19.3830561988245,18.93046575323,19.1219463263661,54228.8955476355,0.0,1.0
2023-10-12,22.5,22.52,22.0381,22.3,77353,19.5832404343759,19.6006477592064,19.1812182674142,19.4091671860703,88874.0811732502,0.0,1.0
2023-10-13,22.18,22.76,22.07,22.76,50460,19.304723237087,19.8095356571731,19.2089829505189,19.8095356571731,57975.5941722003,0.0,1.0
2023-10-16,22.21,22.75,22.01,22.75,75661,19.3308342243328,19.8008319947578,19.1567609760272,19.8008319947578,86930.071951305,0.0,1.0
2023-10-17,22.45,22.51,22.05,22.16,63177,19.5397221222995,19.5919440967911,19.1915756256883,19.2873159122564,72586.6847605449,0.0,1.0
2023-10-18,22.55,22.71,22.18,22.33,65566,19.6267587464523,19.7660173450967,19.304723237087,19.4352781733161,75331.5062920032,0.0,1.0
2023-10-19,22.34,22.73,22.24,22.73,76805,19.4439818357314,19.7834246699273,19.3569452115786,19.7834246699273,88244.4611651972,0.0,1.0
2023-10-20,22.11,22.89,21.28,22.89,133144,19.24379760018,19.9226832685717,18.5213936197119,19.9226832685717,152974.683124523,0.0,1.0
2023-10-23,21.79,22.11,21.79,22.05,70930,18.9652804028911,19.24379760018,18.9652804028911,19.1915756256883,81494.4291445536,0.0,1.0
2023-10-24,21.67,22.04,21.56,21.92,56291,18.8608364539078,19.1828719632731,18.7650961673397,19.0784280142897,64675.0727615404,0.0,1.0
2023-10-25,21.23,21.662,21.2,21.52,58465,18.4778753076355,18.8538735239756,18.4517643203897,18.7302815176786,67172.8718445839,0.0,1.0
2023-10-26,21.46,21.6599,21.15,21.15,100439,18.6780595431869,18.8520457548683,18.4082460083133,18.4082460083133,115398.547424924,0.0,1.0
2023-10-27,21.27,21.29,20.901,21.17,79357,18.7302815176786,18.7478934420018,18.4053415139163,18.6422218960628,90117.3529296317,0.25,1.0
2023-10-30,21.76,21.8,21.38,21.48,75138,19.161773663596,19.1969975122423,18.827147101456,18.9152067230718,85326.28078716,0.0,1.0
2023-10-31,22.58,22.68,21.6894,21.77,159108,19.8838625608455,19.9719221824612,19.0996035707352,19.1705796257576,180682.129993924,0.0,1.0
2023-11-01,23.36,23.54,22.39,22.58,103668,20.5707276094486,20.729234928357,19.7165492797755,19.8838625608455,117724.784751302,0.0,1.0
2023-11-02,23.02,23.58,22.603,23.45,101612,20.2713248959549,20.7644587770034,19.9041162738171,20.6499812689028,115390.002972463,0.0,1.0
2023-11-03,23.56,23.68,23.2276,23.43,94448,20.7468468526802,20.8525183986192,20.4541366704293,20.6323693445797,107254.60576254,0.0,1.0
2023-11-06,23.33,23.61,23.01,23.53,83777,20.5443097229639,20.7908766634881,20.2625189337934,20.7204289661955,95136.6795164352,0.0,1.0
2023-11-07,23.29,23.325,23.01,23.22,93011,20.5090858743176,20.5399067418831,20.2625189337934,20.4474441391865,105622.756824703,0.0,1.0
2023-11-08,23.33,23.53,23.21,23.41,108069,20.5443097229639,20.7204289661955,20.4386381770249,20.6147574202565,122722.535047348,0.0,1.0
2023-11-09,23.44,23.76,23.32,23.5,81892,20.6411753067413,20.9229660959118,20.5355037608023,20.6940110797107,92996.0843544159,0.0,1.0
2023-11-10,23.63,23.74,23.38,23.59,63871,20.8084885878113,20.9053541715886,20.5883395337718,20.7732647391649,72531.5403678125,0.0,1.0
2023-11-13,23.56,23.73,23.46,23.68,51596,20.7468468526802,20.896548209427,20.6587872310644,20.8525183986192,58592.1209440538,0.0,1.0
2023-11-14,24.47,24.47,23.79,23.85,166290,21.5481894093839,21.5481894093839,20.9493839823965,21.002219755366,188837.967900355,0.0,1.0
2023-11-15,24.11,24.555,24.07,24.5,135048,21.231174771567,21.6230400877573,21.1959509229207,21.5746072958686,153359.732329107,0.0,1.0
2023-11-16,24.18,24.2,23.74,24.02,87130,21.2928165066981,21.3104284310213,20.9053541715886,21.1519211121128,98944.3270380535,0.0,1.0
2023-11-17,24.59,24.72,24.2235,24.36,116091,21.6538609553228,21.7683384634234,21.331122442101,21.4513238256065,131832.272124121,0.0,1.0
2023-11-20,25.45,25.48,24.7966,24.92,243262,22.4111737012186,22.4375915877034,21.8357921335811,21.944457706655,276246.928542764,0.0,1.0
2023-11-21,25.08,25.41,24.98,25.41,65145,22.0853531012402,22.3759498525723,21.9972934796244,22.3759498525723,73978.2874428325,0.0,1.0
2023-11-22,25.1,25.36,25.045,25.34,86427,22.1029650255634,22.3319200417644,22.0545322336747,22.3143081174413,98146.0042800165,0.0,1.0
2023-11-24,25.26,25.32,25.04,25.04,32847,22.2438604201486,22.2966961931181,22.0501292525939,22.0501292525939,37300.8643431533,0.0,1.0
2023-11-27,24.99,25.515,24.68,25.41,100701,22.006099441786,22.4684124552689,21.7331146147771,22.3759498525723,114355.476610341,0.0,1.0
2023-11-28,24.55,25.0035,24.43,25.0,123154,21.6186371066765,22.0179874907041,21.5129655607376,22.0149054039476,139852.974314753,0.0,1.0
2023-11-29,24.58,24.8944,24.51,24.84,95583,21.6450549931613,21.9219144435213,21.5834132580302,21.8740100093623,108543.505236753,0.0,1.0
2023-11-30,24.37,24.695,24.33,24.57,104741,21.4601297877681,21.7463235580194,21.4249059391218,21.6362490309997,118943.27738199,0.0,1.0
2023-12-01,24.77,24.8599,24.27,24.27,114448,21.8123682742313,21.8915338740639,21.3720701661523,21.3720701661523,129966.4907707,0.0,1.0
2023-12-04,24.68,25.0,24.56,24.81,124568,21.7331146147771,22.0149054039476,21.6274430688381,21.8475921228776,141458.70458483,0.0,1.0
2023-12-05,24.45,24.6714,24.25,24.6,125425,21.5305774850607,21.7255414873181,21.3544582418292,21.6626669174844,142431.90885743,0.0,1.0
2023-12-06,24.25,24.79,24.2,24.66,72545,21.3544582418292,21.8299801985544,21.3104284310213,21.7155026904539,82381.6848958519,0.0,1.0
2023-12-07,24.42,24.47,24.16,24.32,56492,21.504159598576,21.5481894093839,21.2752045823749,21.4160999769602,64151.9903940516,0.0,1.0
2023-12-08,24.51,24.66,24.43,24.43,66017,21.5834132580302,21.7155026904539,21.5129655607376,21.5129655607376,74968.5256291883,0.0,1.0
2023-12-11,24.67,24.85,24.38,24.48,72570,21.7243086526155,21.8828159715239,21.4689357499297,21.5569953715455,82410.0747521122,0.0,1.0
2023-12-12,24.74,24.84,24.54,24.72,69075,21.7859503877465,21.8740100093623,21.6098311445149,21.7683384634234,78441.1728469362,0.0,1.0
2023-12-13,25.25,25.25,24.66,24.82,164785,22.2350544579871,22.2350544579871,21.7155026904539,21.8563980850392,187128.89855349,0.0,1.0
2023-12-14,24.99,25.73,24.9,25.45,163063,22.006099441786,22.6577406417429,21.9268457823318,22.4111737012186,185173.405254288,0.0,1.0
2023-12-15,24.49,25.09,24.3102,25.06,272353,21.565801333707,22.0941590634018,21.4074701340419,22.0677411769171,309282.500881385,0.0,1.0
2023-12-18,24.46,24.68,24.29,24.68,94059,21.5393834472223,21.7331146147771,21.3896820904755,21.7331146147771,106812.859599131,0.0,1.0
2023-12-19,24.63,24.72,24.45,24.65,145154,21.6890848039692,21.7683384634234,21.5305774850607,21.7066967282923,164836.04782373,0.0,1.0
2023-12-20,24.34,24.84,24.33,24.6,126751,21.4337119012834,21.8740100093623,21.4249059391218,21.6626669174844,143937.706833471,0.0,1.0
2023-12-21,24.7,24.83,24.24,24.42,232224,21.7507265391002,21.8652040472007,21.3456522796676,21.504159598576,263712.239206759,0.0,1.0
2023-12-22,24.92,25.05,24.56,24.82,151376,21.944457706655,22.0589352147555,21.6274430688381,21.8563980850392,171901.715249769,0.0,1.0
2023-12-26,25.18,25.34,24.73,24.78,89605,22.173412722856,22.3143081174413,21.777144425585,21.8211742363928,101754.922807813,0.0,1.0
2023-12-27,25.21,25.3249,25.12,25.18,92805,22.1998306093407,22.3010111145773,22.1205769498865,22.173412722856,105388.824409119,0.0,1.0
2023-12-28,25.02,25.33,24.97,25.09,110553,22.0325173282707,22.3055021552797,21.9884875174628,22.0941590634018,125543.351165361,0.0,1.0
2023-12-29,24.74,25.16,24.74,25.1,76485,21.7859503877465,22.1558007985328,21.7859503877465,22.1029650255634,86855.9262424599,0.0,1.0
2024-01-02,24.94,25.01,24.47,24.58,91675,21.9620696309781,22.0237113661092,21.5481894093839,21.6450549931613,104105.602906158,0.0,1.0
2024-01-03,25.03,25.16,24.6,24.94,100196,22.0413232904323,22.1558007985328,21.6626669174844,21.9620696309781,113782.001513885,0.0,1.0
2024-01-04,25.24,25.5,24.97,25.0,106874,22.2262484958255,22.4552035120265,21.9884875174628,22.0149054039476,121365.49991811,0.0,1.0
2024-01-05,26.32,26.56,25.145,25.24,262030,23.177292409276,23.3886355011539,22.1425918552905,22.2262484958255,297559.761434422,0.0,1.0
2024-01-08,26.46,27.06,26.32,26.99,160019,23.3005758795381,23.8289336092329,23.177292409276,23.7672918741018,181716.656356046,0.0,1.0
2024-01-09,25.65,26.3935,25.575,26.24,94633,22.5872929444502,23.2420162311636,22.5212482282384,23.1068447119834,107464.690698865,0.0,1.0
2024-01-10,25.58,25.69,25.3833,25.56,89247,22.5256512093192,22.6225167930965,22.3524379336009,22.508039284996,101348.380066167,0.0,1.0
2024-01-11,25.37,25.55,25.01,25.55,104911,22.340726003926,22.4992333228344,22.0237113661092,22.4992333228344,119136.328404559,0.0,1.0
2024-01-12,25.35,25.6935,25.2815,25.63,63829,22.3231140796028,22.6255988798531,22.262793238796,22.5696810201271,72483.8454092956,0.0,1.0
2024-01-16,24.85,25.36,24.77,25.17,241640,21.8828159715239,22.3319200417644,21.8123682742313,22.1646067606944,274404.994668601,0.0,1.0
2024-01-17,24.52,24.795,24.34,24.49,85163,21.5922192201918,21.8343831796352,21.4337119012834,21.565801333707,96710.6131475008,0.0,1.0
2024-01-18,24.41,24.72,24.3243,24.52,66811,21.4953536364144,21.7683384634234,21.4198865406897,21.5922192201918,75870.1874640124,0.0,1.0
2024-01-19,24.17,24.43,23.64,24.43,191687,21.2840105445365,21.5129655607376,20.8172945499728,21.5129655607376,217678.655077968,0.0,1.0
2024-01-22,24.57,24.75,24.2795,24.31,116816,21.6362490309997,21.7947563499081,21.3804358302058,21.4072940147986,132655.577955667,0.0,1.0
2024-01-23,25.03,25.08,24.6219,24.68,128312,22.0413232904323,22.0853531012402,21.6819519746183,21.7331146147771,145710.369458358,0.0,1.0
2024-01-24,24.96,25.24,24.82,25.1,96835,21.9796815553013,22.2262484958255,21.8563980850392,22.1029650255634,109965.269238263,0.0,1.0
2024-01-25,24.82,25.15,24.72,25.04,91387,21.8563980850392,22.1469948363713,21.7683384634234,22.0501292525939,103778.55176204,0.0,1.0
2024-01-26,24.56,24.88,24.48,24.88,89583,21.6274430688381,21.9092338580086,21.5569953715455,21.9092338580086,101729.939734304,0.0,1.0
2024-01-29,24.91,24.92,24.085,24.39,104675,21.9356517444934,21.944457706655,21.2091598661631,21.4777417120913,118868.328161463,0.0,1.0
2024-01-30,25.22,25.34,24.865,24.88,112501,22.2086365715023,22.3143081174413,21.8960249147663,21.9092338580086,127755.488765156,0.0,1.0
2024-01-31,24.05,25.22,24.01,25.22,120862,21.1783389985976,22.2086365715023,21.1431151499513,22.2086365715023,137250.192292818,0.0,1.0
2024-02-01,24.11,24.36,23.86,24.2,86474,21.231174771567,21.4513238256065,21.0110257175276,21.3104284310213,98199.377209786,0.0,1.0
2024-02-02,23.72,24.16,23.67,23.97,185529,20.8877422472655,21.2752045823749,20.8437124364576,21.1078913013049,210685.665683955,0.0,1.0
2024-02-05,24.11,24.24,23.16,23.65,215387,21.231174771567,21.3456522796676,20.394608366217,20.8261005121344,244592.238812639,0.0,1.0
2024-02-06,23.55,24.08,23.44,24.08,99397,20.7380408905186,21.2047568850823,20.6411753067413,21.2047568850823,112874.661707809,0.0,1.0
2024-02-07,23.54,23.94,23.25,23.73,108483,20.729234928357,21.0814734148202,20.4738620256713,20.896548209427,123192.671067017,0.0,1.0
2024-02-08,23.49,23.54,23.245,23.41,64239,20.6852051175491,20.729234928357,20.4694590445905,20.6147574202565,72949.4390519629,0.0,1.0
2024-02-09,23.82,23.85,23.31,23.5,96435,20.9758018688813,21.002219755366,20.5266977986407,20.6940110797107,109511.0315381,0.0,1.0
2024-02-12,24.04,24.17,23.8,23.8,96639,21.169533036436,21.2840105445365,20.9581899445581,20.9581899445581,109742.692765184,0.0,1.0
2024-02-13,23.13,23.84,22.93,23.84,114394,20.3681904797323,20.9934137932044,20.1920712365007,20.9934137932044,129905.168681179,0.0,1.0
2024-02-14,23.12,23.38,23.09,23.32,51206,20.3593845175707,20.5883395337718,20.332966631086,20.5355037608023,58149.2391863947,0.0,1.0
2024-02-15,23.86,23.95,23.15,23.23,91848,21.0110257175276,21.0902793769818,20.3858024040555,20.4562501013481,104302.060711479,0.0,1.0
2024-02-16,23.55,23.99,23.48,23.86,84437,20.7380408905186,21.1255032256281,20.6763991553876,21.0110257175276,95886.1717217047,0.0,1.0
2024-02-20,24.04,24.05,23.32,23.32,80018,21.169533036436,21.1783389985976,20.5355037608023,20.5355037608023,90867.9807291514,0.0,1.0
2024-02-21,24.14,24.22,23.985,24.04,110596,21.2575926580518,21.3280403553444,21.1211002445473,21.169533036436,125592.181718129,0.0,1.0
2024-02-22,24.57,24.74,24.09,24.09,143175,21.6362490309997,21.7859503877465,21.2135628472439,21.2135628472439,162588.706802173,0.0,1.0
2024-02-23,27.28,28.34,26.37,26.97,455762,24.0226647767876,24.956096765915,23.2213222200839,23.7496799497786,517560.706754474,0.0,1.0
2024-02-26,27.4,27.86,26.48,27.48,455288,24.1283363227266,24.5334105821592,23.3181878038613,24.1987840200192,517022.435079779,0.0,1.0
2024-02-27,27.5,27.81,27.14,27.46,149750,24.2163959443423,24.4893807713513,23.8993813065255,24.181172095696,170055.238998606,0.0,1.0
2024-02-28,27.69,27.74,27.32,27.5,105176,24.3837092254123,24.4277390362202,24.0578886254339,24.2163959443423,119437.260880917,0.0,1.0
2024-02-29,27.97,28.05,27.61,27.9,116373,24.6302761659366,24.7007238632292,24.3132615281197,24.5686344308055,132152.509702736,0.0,1.0
2024-03-01,27.15,27.8,27.05,27.52,102363,24.348485376766,24.9314141242761,24.2588040309952,24.6803063561179,114140.793852087,0.5,1.0
2024-03-04,27.27,27.58,27.21,27.21,77530,24.456102991691,24.7341151635804,24.4022941842285,24.4022941842285,86450.5314161589,0.0,1.0
2024-03-05,27.86,27.92,27.24,27.26,152712,24.9852229317385,25.039031739201,24.4291985879597,24.4471348571139,170282.904083897,0.0,1.0
2024-03-06,27.88,28.0,27.09,28.0,162280,25.0031592008927,25.1107768158176,24.2946765693036,25.1107768158176,180951.789477806,0.0,1.0
2024-03-07,28.2,28.3,27.86,28.0,167728,25.2901395073592,25.37982085313,24.9852229317385,25.1107768158176,187026.631411963,0.0,1.0
2024-03-08,28.43,28.84,28.34,28.34,117284,25.496406602632,25.8641001202922,25.4156933914383,25.4156933914383,130778.590566397,0.0,1.0
2024-03-11,28.68,28.78,28.26,28.39,137946,25.7206099670589,25.8102913128297,25.3439483148217,25.4605340643237,153817.941528872,0.0,1.0
2024-03-12,28.6,28.71,28.38,28.68,112207,25.6488648904423,25.7475143707901,25.4515659297466,25.7206099670589,125117.435555436,0.0,1.0
2024-03-13,28.5,28.7,28.31,28.7,141893,25.5591835446715,25.7385462362131,25.388788987707,25.7385462362131,158219.079765679,0.0,1.0
2024-03-14,28.24,28.53,28.02,28.53,112890,25.3260120456675,25.5860879484028,25.1287130849718,25.5860879484028,125879.02091539,0.0,1.0
2024-03-15,28.23,28.47,28.03,28.11,241349,25.3170439110904,25.5322791409403,25.1376812195489,25.2094262961655,269118.396836819,0.0,1.0
2024-03-18,28.42,28.53,28.16,28.25,61431,25.4874384680549,25.5860879484028,25.2542669690509,25.3349801802446,68499.1950912687,0.0,1.0
2024-03-19,28.69,28.79,28.2929,28.35,69860,25.729578101636,25.8192594474068,25.3734534775802,25.4246615260154,77898.0281791935,0.0,1.0
2024-03-20,29.26,29.5,28.582,28.62,150332,26.2407617725294,26.4559970023793,25.6327222482036,25.6668011595964,167629.063444525,0.0,1.0
2024-03-21,29.21,29.6901,29.2,29.38,216481,26.195921099644,26.6264812406895,26.186952965067,26.3483793874544,241389.107332665,0.0,1.0
2024-03-22,29.45,29.72,29.15,29.34,94987,26.4111563294939,26.653295963075,26.1421122921816,26.312506849146,105916.11798822,0.0,1.0
2024-03-25,29.88,30.0806,29.51,29.51,63450,26.7967861163082,26.9766868959244,26.4649651369564,26.4649651369564,70750.4993983658,0.0,1.0
2024-03-26,29.31,30.06,29.04,30.06,124105,26.2856024454148,26.9582125386956,26.0434628118337,26.9582125386956,138384.408634108,0.0,1.0
2024-03-27,29.35,29.61,29.16,29.37,79393,26.3214749837231,26.5546464827271,26.1510804267586,26.3394112528773,88527.8865048771,0.0,1.0
2024-03-28,29.62,29.79,29.33,29.33,214582,26.5636146173042,26.7160729051145,26.303538714569,26.303538714569,239271.610116629,0.0,1.0
2024-04-01,29.85,30.42,29.5135,29.77,118446,26.769881712577,27.2810653834704,26.4681039840583,26.6981366359604,132074.289231502,0.0,1.0
2024-04-02,29.72,30.11,29.65,29.79,100073,26.653295963075,27.003053211581,26.5905190210355,26.7160729051145,111587.308531011,0.0,1.0
2024-04-03,29.83,30.08,29.54,29.54,222530,26.7519454434229,26.9761488078498,26.4918695406876,26.4918695406876,248134.099781218,0.0,1.0
2024-04-04,29.75,30.26,29.57,30.06,81774,26.6802003668062,27.1375752302372,26.5187739444188,26.9582125386956,91182.8422033406,0.0,1.0
2024-04-05,30.02,30.03,29.46,29.69,71848,26.9223400003873,26.9313081349644,26.420124464071,26.6263915593438,80114.7656544331,0.0,1.0
2024-04-08,30.19,30.4072,29.92,30.02,62628,27.0747982881977,27.2695861712118,26.8326586546166,26.9223400003873,69833.9208245995,0.0,1.0
2024-04-09,30.24,30.65,30.03,30.31,79409,27.119638961083,27.4873324787432,26.9313081349644,27.1824159031226,88545.7274503519,0.0,1.0
2024-04-10,29.61,29.91,29.5,29.86,103419,26.5546464827271,26.8236905200395,26.4559970023793,26.7788498471541,115318.296253421,0.0,1.0
2024-04-11,29.59,29.6999,29.0501,29.54,87480,26.536710213573,26.6352700125751,26.0525206277566,26.4918695406876,97545.3693832786,0.0,1.0
2024-04-12,29.42,29.9,29.36,29.51,66456,26.3842519257627,26.8147223854624,26.3304431183002,26.4649651369564,74102.3670294371,0.0,1.0
2024-04-15,29.44,29.78,29.19,29.66,115229,26.4021881949168,26.7071047705375,26.1779848304899,26.5994871556125,128487.144131982,0.0,1.0
2024-04-16,29.43,29.44,28.93,29.44,82963,26.3932200603397,26.4021881949168,25.9448133314859,26.4021881949168,92508.6474639341,0.0,1.0
2024-04-17,29.18,29.72,29.03,29.53,79765,26.1690166959128,26.653295963075,26.0344946772566,26.4829014061105,88942.6884871653,0.0,1.0
2024-04-18,29.56,29.79,29.34,29.36,129274,26.5098058098418,26.7160729051145,26.312506849146,26.3304431183002,144148.149081549,0.0,1.0
2024-04-19,29.59,31.62,29.28,30.69,203387,26.536710213573,28.3572415327198,26.2586980416836,27.5232050170515,226788.523579754,0.0,1.0
2024-04-22,29.45,29.845,29.14,29.82,121822,26.4111563294939,26.7653976452885,26.1331441576045,26.7429773088458,135838.728726678,0.0,1.0
2024-04-23,29.91,30.165,29.5,29.66,137073,26.8236905200395,27.052377951755,26.4559970023793,26.5994871556125,152844.494941405,0.0,1.0
2024-04-24,29.32,29.88,29.29,29.86,152683,26.2945705799919,26.7967861163082,26.2676661762607,26.7788498471541,170250.567370223,0.0,1.0
2024-04-25,29.46,29.51,28.82,29.3,141719,26.420124464071,26.4649651369564,25.846163851138,26.2766343108377,158025.05948364,0.0,1.0
2024-04-26,29.58,29.74,29.13,29.18,139581,26.9761488078498,27.1220644200626,26.5657611485012,26.6113597773177,153053.944408794,0.5,1.0
2024-04-29,29.27,29.77,29.12,29.58,94233,26.6934373091874,27.1494235973526,26.5566414227379,26.9761488078498,103328.764971407,0.0,1.0
2024-04-30,28.41,29.3,28.41,29.3,175509,25.9091408935434,26.7207964864773,25.9091408935434,26.7207964864773,192449.865878902,0.0,1.0
2024-05-01,29.12,29.32,28.58,28.59,147351,26.5566414227379,26.7390359380039,26.0641762315195,26.0732959572828,161573.937445499,0.0,1.0
2024-05-02,29.94,30.2,29.01,29.41,163636,27.3044589353287,27.5415718051746,26.4563244393415,26.8211134698737,179430.834048169,0.0,1.0
2024-05-03,30.39,30.525,29.8404,30.24,173166,27.7148465946773,27.8379628924819,27.2136264667262,27.5780507082278,189880.709677487,0.0,1.0
2024-05-06,30.95,31.26,30.54,30.62,151430,28.2255512374223,28.5082627360847,27.8516424811269,27.9246002872333,166046.659658719,0.0,1.0
2024-05-07,30.75,31.3099,30.57,31.0,153090,28.0431567221562,28.5537701676436,27.8790016584168,28.2711498662388,167866.889831297,0.0,1.0
2024-05-08,30.67,30.81,30.32,30.65,114451,27.9701989160498,28.097875076736,27.6510085143342,27.9519594645232,125498.291254045,0.0,1.0
2024-05-09,30.8,31.1,30.73,30.73,123839,28.0887553509727,28.3623471238718,28.0249172706296,28.0249172706296,135792.460446914,0.0,1.0
2024-05-10,30.37,31.12,30.24,31.0,87125,27.6966071431507,28.3805865753984,27.5780507082278,28.2711498662388,95534.670955332,0.0,1.0
2024-05-13,30.0,30.83,29.97,30.53,104952,27.3591772899085,28.1161145282627,27.3318181126186,27.8425227553636,115082.407874938,0.0,1.0
2024-05-14,29.79,30.26,29.75,30.07,77770,27.1676630488792,27.5962901597544,27.1311841458259,27.4230153702516,85276.6870610749,0.0,1.0
2024-05-15,29.7,29.9,29.58,29.83,103511,27.0855855170094,27.2679800322755,26.9761488078498,27.2041419519324,113502.316502237,0.0,1.0
2024-05-16,30.5,30.71,29.81,29.81,138907,27.8151635780737,28.006677819103,27.1859025004058,27.1859025004058,152314.887097759,0.0,1.0
2024-05-17,30.7,30.7202,30.35,30.67,205362,27.9975580933397,28.0159799393816,27.6783676916241,27.9701989160498,225184.402831895,0.0,1.0
2024-05-20,30.96,31.33,30.77,30.81,146945,28.2346709631856,28.5721008164278,28.0613961736828,28.097875076736,161128.748620158,0.0,1.0
2024-05-21,31.12,31.29,30.66,30.91,65066,28.3805865753984,28.5356219133746,27.9610791902865,28.1890723343691,71346.4436198523,0.0,1.0
2024-05-22,30.31,30.99,30.28,30.99,61725,27.6418887885709,28.2620301404755,27.614529611281,28.2620301404755,67682.9562664891,0.0,1.0
2024-05-23,30.0,30.42,29.82,30.42,93001,27.3591772899085,27.7422057719672,27.1950222261691,27.7422057719672,101977.847156578,0.0,1.0
2024-05-24,30.24,30.32,30.0,30.1,73385,27.5780507082278,27.6510085143342,27.3591772899085,27.4503745475415,80468.4284425484,0.0,1.0
2024-05-28,29.59,30.25,29.29,30.25,170985,26.9852685336131,27.5871704339911,26.711676760714,27.5871704339911,187489.190396527,0.0,1.0
2024-05-29,29.72,29.8,29.2002,29.45,102781,27.103824968536,27.1767827746425,26.6297816233596,26.8575923729269,112701.853835983,0.0,1.0
2024-05-30,29.61,29.99,29.57,29.93,70418,27.0035079851397,27.3500575641452,26.9670290820865,27.2953392095654,77215.0411401155,0.0,1.0
2024-05-31,30.01,30.02,29.36,29.63,66463,27.3682970156718,27.3774167414351,26.7755148410571,27.0217474366663,72878.2879277387,0.0,1.0
2024-06-03,29.86,30.22,29.7,30.22,69876,27.2315011292223,27.5598112567012,27.0855855170094,27.5598112567012,76620.7250235267,0.0,1.0
2024-06-04,29.12,29.69,29.07,29.69,79472,26.5566414227379,27.0764657912461,26.5110427939214,27.0764657912461,87142.9712500675,0.0,1.0
2024-06-05,29.23,29.26,28.79,29.2,126243,26.6569584061342,26.6843175834241,26.2556904725489,26.6295992288443,138428.504624551,0.0,1.0
2024-06-06,29.26,29.575,28.92,29.3,121678,26.6843175834241,26.9715889449681,26.3742469074718,26.7207964864773,133422.871649961,0.0,1.0
2024-06-07,29.12,29.51,29.07,29.25,52076,26.5566414227379,26.9123107275067,26.5110427939214,26.6751978576608,57102.5942573298,0.0,1.0
2024-06-10,29.1,29.175,28.71,28.97,74615,26.5384019712113,26.606799914436,26.1827326664425,26.4198455362883,81817.1532089765,0.0,1.0
2024-06-11,29.24,29.39,28.74,28.95,74567,26.6660781318975,26.802874018347,26.2100918437324,26.4016060847617,81764.52004736,0.0,1.0
2024-06-12,29.45,29.895,29.38,29.57,96710,26.8575923729269,27.2634201693938,26.7937542925837,26.9670290820865,106044.855415669,0.0,1.0
2024-06-13,29.0,29.53,28.67,29.37,78281,26.4472047135782,26.9305501790333,26.1462537633892,26.7846345668204,85837.0109274531,0.0,1.0
2024-06-14,28.67,28.86,28.31,28.68,88436,26.1462537633892,26.319528552892,25.8179436359103,26.1553734891525,96972.2141819885,0.0,1.0
2024-06-17,29.05,29.07,28.51,28.61,111512,26.4928033423947,26.5110427939214,26.0003381511764,26.0915354088094,122275.606629222,0.0,1.0
2024-06-18,28.98,29.36,28.88,29.05,97655,26.4289652620516,26.7755148410571,26.3377680044186,26.4928033423947,107081.070784998,0.0,1.0
2024-06-20,28.6,29.0,28.49,28.81,87523,26.0824156830461,26.4472047135782,25.9820986996498,26.2739299240755,95971.0875870706,0.0,1.0
2024-06-21,28.81,28.97,28.5301,28.71,133184,26.2739299240755,26.4198455362883,26.0186687999606,26.1827326664425,146039.479099167,0.0,1.0
2024-06-24,29.44,29.47,28.8,28.99,97757,26.8484726471636,26.8758318244535,26.2648101983122,26.4380849878149,107192.916253433,0.0,1.0
2024-06-25,29.32,29.45,29.04,29.41,85279,26.7390359380039,26.8575923729269,26.4836836166314,26.8211134698737,93510.4872814893,0.0,1.0
2024-06-26,28.92,29.07,28.77,29.03,184575,26.3742469074718,26.5110427939214,26.2374510210223,26.4745638908681,202390.954279258,0.0,1.0
2024-06-27,28.8,29.14,28.645,29.0,79487,26.2648101983122,26.5748808742645,26.123454448981,26.4472047135782,87159.4191130727,0.0,1.0
2024-06-28,29.67,29.83,28.8334,28.99,435132,27.0582263397195,27.2041419519324,26.2952700823616,26.4380849878149,477132.768345888,0.0,1.0
2024-07-01,29.98,29.99,29.3488,29.79,171926,27.3409378383819,27.3500575641452,26.7653007482022,27.1676630488792,188521.019669055,0.0,1.0
2024-07-02,30.78,30.83,29.97,30.0,179116,28.0705158994461,28.1161145282627,27.3318181126186,27.3591772899085,196405.028669558,0.0,1.0
2024-07-03,30.55,30.97,30.26,30.9,58075,27.8607622068902,28.2437906889489,27.5962901597544,28.1799526086058,63680.6429352183,0.0,1.0
2024-07-05,29.69,30.08,29.53,29.91,129827,27.0764657912461,27.4321350960149,26.9305501790333,27.2770997580388,142358.447358598,0.0,1.0
2024-07-08,30.21,30.28,29.74,29.93,122190,27.5506915309379,27.614529611281,27.1220644200626,27.2953392095654,133984.292040539,0.0,1.0
2024-07-09,30.24,30.43,30.1,30.12,95853,27.5780507082278,27.7513254977305,27.4503745475415,27.4686139990682,105105.13417597,0.0,1.0
2024-07-10,30.6,30.7499,30.3442,30.36,111033,27.9063608357067,28.0430655248986,27.6730782506814,27.6874874173874,121750.371537255,0.0,1.0
2024-07-11,32.07,32.48,30.835,30.99,274485,29.2469605229122,29.6208692792076,28.1206743911443,28.2620301404755,300979.44513256,0.0,1.0
2024-07-12,31.79,32.48,31.77,32.27,198193,28.9916082015397,29.6208692792076,28.9733687500131,29.4293550381783,217323.4208396,0.0,1.0
2024-07-15,32.24,32.45,31.87,32.14,147197,29.4019958608884,29.5935101019177,29.0645660076461,29.3107986032553,161405.072718645,0.0,1.0
2024-07-16,32.89,32.92,32.45,32.52,174736,29.994778035503,30.0221372127929,29.5935101019177,29.6573481822608,191602.252672033,0.0,1.0
2024-07-17,33.1,33.14,32.58,32.77,222185,30.1862922765324,30.2227711795856,29.7120665368406,29.8853413263434,243631.229454352,0.0,1.0
2024-07-18,33.6,33.699,33.02,33.09,239264,30.6422785646975,30.7325638497542,30.113334470426,30.1771725507691,262358.766272098,0.0,1.0
2024-07-19,33.0,33.69,32.87,33.6,148550,30.0950950188994,30.7243560965673,29.9765385839764,30.6422785646975,162888.669961716,0.0,1.0
2024-07-22,33.31,33.33,32.34,33.0,258506,30.3778065175618,30.3960459690884,29.4931931185214,30.0950950188994,283458.084935197,0.0,1.0
2024-07-23,34.06,34.2,33.12,33.31,311114,31.0617859498095,31.1894621104957,30.204531728059,30.3778065175618,341144.030067112,0.0,1.0
2024-07-24,32.59,34.45,32.5,34.05,296045,29.721186262604,31.4174552545783,29.6391087307342,31.0526662240462,324620.506892065,0.0,1.0
2024-07-25,32.87,33.3,32.39,32.75,236708,29.9765385839764,30.3686867917985,29.5387917473379,29.8671018748168,259556.050416008,0.0,1.0
2024-07-26,33.0,33.165,32.7,33.13,135524,30.0950950188994,30.2455704939939,29.8215032460003,30.2136514538223,148605.345727982,0.0,1.0
2024-07-29,32.73,32.86,32.04,32.86,174148,29.8488624232902,29.9674188582131,29.2196013456223,29.9674188582131,190957.496442228,0.0,1.0
2024-07-30,32.59,32.91,32.53,32.74,153741,29.721186262604,30.0130174870296,29.6664679080241,29.8579821490535,168580.727085724,0.0,1.0
2024-07-31,32.33,33.0,32.31,32.78,139432,29.4840733927581,30.0950950188994,29.4658339412315,29.8944610521067,152890.562302942,0.0,1.0
2024-08-01,30.82,32.45,30.37,32.32,210530,28.1069948024994,29.5935101019177,27.6966071431507,29.4749536669948,230851.239899294,0.0,1.0
2024-08-02,29.61,30.45,29.45,30.1,180978,27.0035079851397,27.7695649492571,26.8575923729269,27.4503745475415,198446.756730606,0.0,1.0
2024-08-05,27.9,28.5,27.37,27.75,224328,25.9000211677801,26.457010870313,25.4080135972093,25.7607737421468,241650.427984436,0.5,1.0
2024-08-06,28.46,28.81,27.6333,27.88,190337,26.4198782234774,26.7447888832883,25.6524392450042,25.8814548443623,205034.670265297,0.0,1.0
2024-08-07,28.19,28.93,28.09,28.74,91528,26.1692328573376,26.8561868237949,26.0764012402488,26.6798067513261,98595.7186466222,0.0,1.0
2024-08-08,28.74,28.8,28.405,28.46,138809,26.6798067513261,26.7355057215794,26.3688208340786,26.4198782234774,149527.719491511,0.0,1.0
2024-08-09,28.53,28.75,28.32,28.75,92155,26.4848603554396,26.689089913035,26.2899139595531,26.689089913035,99271.1350830288,0.0,1.0
2024-08-12,28.35,28.55,28.1501,28.5,85592,26.3177634446797,26.5034266788574,26.1321930421192,26.457010870313,92201.3454942935,0.0,1.0
2024-08-13,29.01,29.04,28.42,28.54,122370,26.9304521174659,26.9583016025926,26.3827455766419,26.4941435171485,131819.313114972,0.0,1.0
2024-08-14,29.19,29.22,28.79,28.93,68468,27.0975490282258,27.1253985133525,26.7262225598705,26.8561868237949,73755.0439679325,0.0,1.0
2024-08-15,29.7,29.935,29.4301,29.74,77009,27.5709902753788,27.7891445755375,27.3204377408561,27.6081229222143,82955.5731279796,0.0,1.0
2024-08-16,30.03,30.07,29.44,29.66,48787,27.8773346117719,27.9144672586074,27.3296280709479,27.5338576285433,52554.2929553005,0.0,1.0
2024-08-19,30.23,30.405,30.07,30.2,108738,28.0629978459495,28.2254531758549,27.9144672586074,28.0351483608229,117134.66102391,0.0,1.0
2024-08-20,29.96,30.16,29.71,30.08,101196,27.8123524798097,27.9980157139873,27.5802734370877,27.9237504203163,109010.273841486,0.0,1.0
2024-08-21,30.1,30.23,29.88,30.1,82196,27.9423167437341,28.0629978459495,27.7380871861387,27.9423167437341,88543.1091018894,0.0,1.0
2024-08-22,29.65,30.09,29.615,30.09,63550,27.5245744668344,27.9330335820252,27.4920834008533,27.9330335820252,68457.2799579673,0.0,1.0
2024-08-23,30.29,30.57,29.55,29.9,118999,28.1186968162028,28.3786253440515,27.4317428497456,27.7566535095564,128188.007202489,0.0,1.0
2024-08-26,30.57,30.72,30.18,30.56,127486,28.3786253440515,28.5178727696847,28.0165820374051,28.3693421823426,137330.366525908,0.0,1.0
2024-08-27,30.96,30.96,30.3,30.54,73043,28.7406686506979,28.7406686506979,28.1279799779117,28.3507758589248,78683.321793388,0.0,1.0
2024-08-28,31.01,31.06,30.705,30.91,51298,28.7870844592423,28.8335002677867,28.5039480271214,28.6942528421535,55259.1903585178,0.0,1.0
2024-08-29,31.23,31.41,31.02,31.29,59011,28.9913140168377,29.1584109275976,28.7963676209512,29.047012987091,63567.7820235973,0.0,1.0
2024-08-30,31.35,31.43,30.78,31.43,96346,29.1027119573443,29.1769772510153,28.573571739938,29.1769772510153,103785.760736905,0.0,1.0
2024-09-03,30.9,31.64,30.59,31.57,115266,28.6849696804446,29.3719236469018,28.3971916674693,29.3069415149397,124166.747940756,0.0,1.0
2024-09-04,30.82,31.1,30.5,30.98,86512,28.6107043867735,28.8706329146222,28.3136432120893,28.7592349741156,93192.3871553686,0.0,1.0
2024-09-05,30.88,31.04,30.57,31.04,80687,28.6664033570268,28.8149339443689,28.3786253440515,28.8149339443689,86917.5853338869,0.0,1.0
2024-09-06,30.99,31.01,30.33,30.85,125791,28.7685181358245,28.7870844592423,28.1558294630383,28.6385538719002,135504.479987296,0.0,1.0
2024-09-09,31.06,31.56,30.855,31.02,81649,28.8335002677867,29.2976583532308,28.6431954527546,28.7963676209512,87953.8702012285,0.0,1.0
2024-09-10,30.76,31.08,30.33,31.08,55147,28.5550054165202,28.8520665912045,28.1558294630383,28.8520665912045,59405.4070470815,0.0,1.0
2024-09-11,29.98,30.51,29.78,30.51,110029,27.8309188032275,28.3229263737982,27.6452555690498,28.3229263737982,118525.351007005,0.0,1.0
2024-09-12,30.2,30.355,29.95,30.17,105263,28.0351483608229,28.1790373673105,27.8030693181008,28.0072988756962,113391.324314957,0.0,1.0
2024-09-13,30.74,30.86,30.34,30.49,84640,28.5364390931025,28.6478370336091,28.1651126247472,28.3043600503804,91175.8328189198,0.0,1.0
2024-09-16,31.15,31.2,30.78,30.82,76402,28.9170487231666,28.963464531711,28.573571739938,28.6107043867735,82301.7010755095,0.0,1.0
2024-09-17,31.28,31.6601,31.16,31.4,81647,29.0377298253821,29.3905828019367,28.9263318848755,29.1491277658887,87951.7157628349,0.0,1.0
2024-09-18,31.73,32.06,31.17,31.28,124758,29.4554721022818,29.7618164386749,28.9356150465844,29.0377298253821,134391.71255698,0.0,1.0
2024-09-19,32.9,32.93,31.825,32.24,133442,30.5416020222209,30.5694515073476,29.5436621385162,29.9289133494347,143746.284062173,0.0,1.0
2024-09-20,32.75,33.16,32.68,32.75,454215,30.4023545965877,30.7829642266519,30.3373724646255,30.4023545965877,489289.117483999,0.0,1.0
2024-09-23,32.57,33.5,32.365,32.99,105118,30.2352576858278,31.0985917247538,30.0449528707958,30.6251504776009,113235.127531418,0.0,1.0
2024-09-24,32.64,32.79,32.42,32.62,107842,30.30023981779,30.4394872434232,30.0960102601946,30.2816734943722,116169.472623558,0.0,1.0
2024-09-25,32.12,32.59,32.1081,32.55,107899,29.8175154089282,30.2538240092456,29.8064684464946,30.2166913624101,116230.874117777,0.0,1.0
2024-09-26,31.9,32.41,31.9,32.41,124756,29.6132858513328,30.0867270984857,29.6132858513328,30.0867270984857,134389.558118586,0.0,1.0
2024-09-27,32.11,32.45,31.985,32.06,109200,29.8082322472193,30.1238597453213,29.6921927258583,29.7618164386749,117632.336292841,0.0,1.0
2024-09-30,32.49,32.5219,32.01,32.12,104600,30.1609923921568,30.1906056780081,29.7154006301305,29.8175154089282,112677.127987465,0.0,1.0
2024-10-01,32.02,32.5,31.79,32.5,101827,29.7246837918393,30.1702755538657,29.5111710725351,30.1702755538657,109689.999154681,0.0,1.0
2024-10-02,32.02,32.4415,31.91,32.07,68901,29.7246837918393,30.1159690578687,29.6225690130416,29.7710996003838,74221.479880156,0.0,1.0
2024-10-03,31.78,32.1,31.7,31.85,70236,29.5018879108262,29.7989490855104,29.4276226171551,29.5668700427884,75659.5675079117,0.0,1.0
2024-10-04,32.83,32.96,32.27,32.33,124338,30.4766198902588,30.5973009924742,29.9567628345614,30.0124618048147,133939.280494315,0.0,1.0
2024-10-07,32.5,32.795,32.36,32.71,90068,30.1702755538657,30.4441288242777,30.0403112899413,30.3652219497522,97022.9786192635,0.0,1.0
2024-10-08,32.98,33.1046,32.37,32.67,147640,30.615867315892,30.7315355107847,30.0495944516502,30.3280893029167,159040.642218636,0.0,1.0
2024-10-09,33.02,33.425,32.66,33.03,79242,30.6529999627275,31.0289680119372,30.3188061412078,30.6622831244364,85361.0035944807,0.0,1.0
2024-10-10,33.57,33.65,32.9,32.9,105192,31.163573856716,31.2378391503871,30.5416020222209,30.5416020222209,113314.841751983,0.0,1.0
2024-10-11,33.58,34.31,33.46,33.83,152444,31.1728570184249,31.8505278231733,31.0614590779183,31.4049360611469,164215.603240163,0.0,1.0
2024-10-14,33.71,33.925,33.4647,33.69,68607,31.2935381206404,31.4931260973813,31.0658221639215,31.2749717972226,73904.7774362905,0.0,1.0
2024-10-15,33.67,34.205,33.65,33.9,105473,31.2564054738048,31.75305462523,31.2378391503871,31.4699181931091,113617.540346289,0.0,1.0
2024-10-16,34.15,34.2,33.8,33.97,135373,31.7019972358312,31.7484130443756,31.3770865760203,31.5349003250713,145826.394331234,0.0,1.0
2024-10-17,33.89,34.2,33.84,34.2,158979,31.4606350314002,31.7484130443756,31.4142192228558,31.7484130443756,171255.230691388,0.0,1.0
2024-10-18,33.27,33.915,33.23,33.91,88810,30.8850790054496,31.4838429356724,30.847946358614,31.479201354818,95667.8368696628,0.0,1.0
2024-10-21,32.81,33.3,32.52,33.3,96078,30.458053566841,30.9129284905762,30.1888418772834,30.9129284905762,103497.065992157,0.0,1.0
2024-10-22,32.91,32.985,32.58,32.84,87450,30.5508851839298,30.6205088967464,30.2445408475367,30.4859030519677,94202.8187619866,0.0,1.0
2024-10-23,32.76,32.98,32.67,32.67,81273,30.4116377582966,30.615867315892,30.3280893029167,30.3280893029167,87548.8357832239,0.0,1.0
2024-10-24,32.64,32.96,32.42,32.96,59369,30.30023981779,30.5973009924742,30.0960102601946,30.5973009924742,63953.4264960592,0.0,1.0
2024-10-25,32.61,32.89,32.45,32.8,69198,30.2723903326634,30.5323188605121,30.1238597453213,30.4487704051321,74541.4139816116,0.0,1.0
2024-10-28,33.1,33.6399,32.81,32.84,163725,30.7272652563986,31.2284631570611,30.458053566841,30.4859030519677,176367.712999499,0.0,1.0
2024-10-29,32.81,33.1201,32.69,32.91,119240,30.458053566841,30.7459244114334,30.3466556263344,30.5508851839298,128447.617028923,0.0,1.0
2024-10-30,32.43,33.015,32.38,32.8,131038,30.1052934219035,30.6483583818731,30.0588776133591,30.4487704051321,141156.649113015,0.0,1.0
2024-10-31,31.97,32.55,31.925,32.36,125403,29.6782679832949,30.2166913624101,29.636493755605,30.0403112899413,135086.51893893,0.0,1.0
2024-11-01,32.21,32.51,31.99,32.0,89941,29.9010638643081,30.1795587155746,29.6968343067127,29.7061174684216,96886.1717812673,0.0,1.0
2024-11-04,32.25,32.48,32.16,32.24,68313,29.9381965111436,30.1517092304479,29.8546480557637,29.9289133494347,73588.0749924253,0.0,1.0
2024-11-05,32.7,32.84,32.16,32.16,120844,30.3559387880433,30.4859030519677,29.8546480557637,29.8546480557637,130175.476620623,0.0,1.0
2024-11-06,34.28,34.46,33.3901,34.11,267829,31.8226783380466,31.9897752488065,30.9965697775732,31.6648645889956,288510.540265341,0.0,1.0
2024-11-07,34.2,34.56,33.67,34.11,124580,31.7484130443756,32.0826068658953,31.2564054738048,31.6648645889956,134199.967539946,0.0,1.0
2024-11-08,33.72,34.48,33.582,33.88,85376,31.7669793677933,32.4829611091789,31.6369721568575,31.9177123659798,90624.8808446272,0.5,1.0
2024-11-11,34.41,34.52,33.7,34.0,154331,32.4170154224724,32.5206443587256,31.74813774302,32.0307621146196,163819.20546327,0.0,1.0
2024-11-12,34.16,34.74,34.14,34.42,113560,32.181495112806,32.7279022312319,32.1626534880327,32.426436234859,120541.621400814,0.0,1.0
2024-11-13,35.19,35.4,34.17,34.33,133305,33.1518387886313,33.349675848751,32.1909159251927,32.3416489233791,141500.535759382,0.0,1.0
2024-11-14,34.94,35.47,34.88,35.33,129313,32.916318478965,33.4156215354576,32.8597936046451,33.2837301620444,137263.109265616,0.0,1.0
2024-11-15,33.81,35.23,33.77,35.23,109897,31.8517666792732,33.1895220381779,31.8140834297266,33.1895220381779,116653.421689725,0.0,1.0
2024-11-18,33.59,34.276,33.38,34.07,95991,31.6445088067668,32.2907765364912,31.4466717466471,32.0967078013262,101892.486613997,0.0,1.0
2024-11-19,33.75,33.85,33.11,33.28,88132,31.7952418049533,31.8894499288198,31.1923098122075,31.3524636227806,93550.3185742911,0.0,1.0
2024-11-20,33.43,33.45,32.9112,33.44,97933,31.4937758085804,31.5126174333537,31.0050240619608,31.503196620967,103953.879963419,0.0,1.0
2024-11-21,33.64,33.99,33.38,33.5,74921,31.6916128687001,32.021341302233,31.4466717466471,31.559721495287,79527.1118084744,0.0,1.0
2024-11-22,33.84,33.9786,33.555,33.62,48890,31.8800291164332,32.0106015761122,31.6115359634136,31.6727712439268,51895.7367936401,0.0,1.0
2024-11-25,33.98,34.8399,33.96,34.18,85164,32.0119204898463,32.8220161469746,31.993078865073,32.2003367375794,90399.8471731146,0.0,1.0
2024-11-26,33.41,34.04,33.16,33.76,97336,31.4749341838071,32.0684453641662,31.2394138741408,31.8046626173399,103320.176652603,0.0,1.0
2024-11-27,33.37,34.318,33.35,33.7,88945,31.4372509342605,32.3303439485152,31.4184093094872,31.74813774302,94413.3014749503,0.0,1.0
2024-11-29,34.07,34.25,33.5,33.7,90690,32.0967078013262,32.2662824242859,31.559721495287,31.74813774302,96265.583346599,0.0,1.0
2024-12-02,34.38,34.8199,33.685,34.25,149936,32.3887529853124,32.8031745222013,31.73400652444,32.2662824242859,159154.002697714,0.0,1.0
2024-12-03,34.69,34.82,34.2969,34.46,102950,32.6807981692986,32.8032687303251,32.3104660343793,32.4641194844056,109279.323029357,0.0,1.0
2024-12-04,35.01,35.09,34.557,34.87,141824,32.9822641656715,33.0576306647648,32.5555013645562,32.8503727922584,150543.280323609,0.0,1.0
2024-12-05,35.48,35.6,35.01,35.05,104767,33.4250423478442,33.5380920964841,32.9822641656715,33.0199474152181,111208.031430953,0.0,1.0
2024-12-06,35.32,35.61,35.22,35.5,126498,33.2743093496578,33.5475129088707,33.1801012257912,33.4438839726175,134275.044240579,0.0,1.0
2024-12-09,35.11,36.1,35.03,35.6,124341,33.0764722895381,34.0091327158167,33.0011057904448,33.5380920964841,131985.432780896,0.0,1.0
2024-12-10,35.27,35.75,34.6701,35.15,132227,33.2272052877245,33.6794042822838,32.6620507526492,33.1141555390847,140356.260769332,0.0,1.0
2024-12-11,35.59,35.82,35.01,35.39,168523,33.5286712840974,33.7453499689904,32.9822641656715,33.3402550363643,178883.723699624,0.0,1.0
2024-12-12,35.32,35.69,35.09,35.49,89450,33.2743093496578,33.6228794079639,33.0576306647648,33.4344631602309,94949.3486641667,0.0,1.0
2024-12-13,35.12,35.3849,34.87,35.19,82997,33.0858931019247,33.3354504220472,32.8503727922584,33.1518387886313,88099.620917606,0.0,1.0
2024-12-16,35.31,35.45,34.97,35.23,108419,33.2648885372711,33.3967799106843,32.9445809161249,33.1895220381779,115084.554866633,0.0,1.0
2024-12-17,35.72,36.1,34.915,35.17,225665,33.6511418451239,34.0091327158167,32.8927664479983,33.132997163858,239538.790008934,0.0,1.0
2024-12-18,34.35,36.58,34.09,35.86,399854,32.3604905481525,34.461331710376,32.1155494260995,33.783033218537,424436.857023607,0.0,1.0
2024-12-19,35.64,35.65,34.36,34.62,212791,33.5757753460307,33.5851961584173,32.3699113605391,32.6148524825921,225873.301862456,0.0,1.0
2024-12-20,36.06,36.33,35.0,35.0,202789,33.9714494662701,34.2258114007097,32.9728433532849,32.9728433532849,215256.383077224,0.0,1.0
2024-12-23,35.46,36.0,35.12,35.69,127571,33.4062007230709,33.9149245919502,33.0858931019247,33.6228794079639,135414.011832716,0.0,1.0
2024-12-24,35.79,35.82,35.47,35.47,63271,33.7170875318305,33.7453499689904,33.4156215354576,33.4156215354576,67160.8746711066,0.0,1.0
2024-12-26,35.86,35.95,35.53,35.54,78763,33.783033218537,33.8678205300169,33.4721464097775,33.4815672221641,83605.3163648493,0.0,1.0
2024-12-27,35.38,36.3,35.19,35.85,67327,33.3308342239777,34.1975489635497,33.1518387886313,33.7736124061504,71466.2358581594,0.0,1.0
2024-12-30,35.25,35.67,34.8,35.23,181390,33.2083636629512,33.6040377831906,32.7844271055518,33.1895220381779,192541.781489024,0.0,1.0
2024-12-31,35.57,35.72,35.31,35.61,92511,33.5098296593241,33.6511418451239,33.2648885372711,33.5475129088707,98198.5376665258,0.0,1.0
2025-01-02,35.56,35.9572,35.105,35.68,141295,33.5004088469374,33.8746035149353,33.0717618833447,33.6134585955773,149981.75762441,0.0,1.0
2025-01-03,36.69,36.74,35.471,35.65,77572,34.5649606466292,34.6120647085625,33.4165636166962,33.5851961584173,82341.0941819647,0.0,1.0
2025-01-06,36.37,37.44,36.095,36.89,202081,34.2634946502563,35.2715215756282,34.0044223096234,34.7533768943623,214504.855532739,0.0,1.0
2025-01-07,36.68,37.0242,36.41,36.67,284751,34.5555398342426,34.8798041965912,34.3011778998029,34.5461190218559,302257.372626832,0.0,1.0
2025-01-08,36.75,36.92,36.121,36.43,171951,34.6214855209491,34.7816393315222,34.0289164218287,34.3200195245762,182522.4757088,0.0,1.0
2025-01-10,36.38,36.39,35.7867,36.23,222431,34.272915462643,34.2823362750296,33.7139786637429,34.1316032768432,236105.965038784,0.0,1.0
2025-01-13,36.6,36.98,36.19,36.19,87413,34.4801733351493,34.8381642058421,34.0939200272966,34.0939200272966,92787.1147543971,0.0,1.0
2025-01-14,37.07,37.45,36.74,36.74,100373,34.922951517322,35.2809423880148,34.6120647085625,34.6120647085625,106543.890144979,0.0,1.0
2025-01-15,38.39,38.4,37.34,37.5,112302,36.1664987523602,36.1759195647468,35.1773134517616,35.3280464499481,119206.280085894,0.0,1.0
2025-01-16,38.74,38.94,38.32,38.32,102259,36.496227185893,36.6846434336261,36.1005530656536,36.1005530656536,108545.840637776,0.0,1.0
2025-01-17,38.8,39.17,38.5529,38.97,142906,36.552752060213,36.9013221185191,36.3199637861388,36.7129058707861,151691.801231989,0.0,1.0
2025-01-21,39.13,39.4,38.56,39.14,142007,36.8636388689725,37.1180008034121,36.3266525629333,36.8730596813592,150737.531087226,0.0,1.0
2025-01-22,37.87,39.13,37.8539,39.13,141068,35.6766165082542,36.8636388689725,35.6614490003117,36.8636388689725,149740.801759158,0.0,1.0
2025-01-23,37.19,37.65,36.98,37.65,258974,35.0360012659619,35.4693586357479,34.8381642058421,35.4693586357479,274895.61342598,0.0,1.0
2025-01-24,37.64,37.74,37.04,37.16,95439,35.4599378233612,35.5541459472278,34.8946890801621,35.0077388288019,101306.549884398,0.0,1.0
2025-01-27,37.84,38.005,37.4,37.4,77554,35.6483540710943,35.8037974754741,35.2338383260816,35.2338383260816,82321.9875494778,0.0,1.0
2025-01-28,37.67,38.0,37.4,37.73,69723,35.4882002605212,35.7990870692807,35.2338383260816,35.5447251348411,74009.5409380849,0.0,1.0
2025-01-29,37.94,38.0,37.53,37.53,76203,35.7425621949608,35.7990870692807,35.356308887108,35.356308887108,80887.9286333762,0.0,1.0
2025-01-30,37.82,38.47,37.775,38.18,68992,35.629512446321,36.2418652514534,35.587118790581,35.9686616922405,73233.5993631994,0.0,1.0
2025-01-31,37.78,38.0,37.49,37.78,82048,35.5918291967744,35.7990870692807,35.3186256375614,35.5918291967744,87092.2767937121,0.0,1.0
2025-02-03,37.35,37.38,36.53,36.88,103608,35.1867342641483,35.2149967013083,34.4142276484428,34.7439560819756,109977.776594712,0.0,1.0
2025-02-04,37.62,37.66,37.1,37.18,66097,35.4410961985879,35.4787794481345,34.951213954482,35.0265804535752,70160.6159715532,0.0,1.0
2025-02-05,37.75,37.95,37.59,37.86,72203,35.5635667596144,35.7519830073475,35.412833761428,35.6671956958676,76642.0103029495,0.0,1.0
2025-02-06,37.97,38.08,37.49,38.05,62324,35.7708246321208,35.874453568374,35.3186256375614,35.846191131214,66155.6535063781,0.0,1.0
2025-02-07,38.08,38.22,37.599,38.06,114345,35.874453568374,36.0063449417871,35.421312492576,35.8556119436006,121374.88287316,0.0,1.0
2025-02-10,37.66,38.19,37.55,38.19,62774,35.4787794481345,35.9780825046271,35.3751505118814,35.9780825046271,66633.3193185513,0.0,1.0
2025-02-11,37.98,38.13,37.25,37.45,64791,35.7802454445074,35.9215576303072,35.0925261402818,35.2809423880148,68774.3236366689,0.0,1.0
2025-02-12,37.65,37.95,37.32,37.52,48049,35.4693586357479,35.7519830073475,35.1584718269883,35.3468880747214,51003.0324646679,0.0,1.0
2025-02-13,38.03,38.12,37.56,37.87,42628,35.8273495064407,35.9121368179206,35.384571324268,35.6766165082542,45248.7516473572,0.0,1.0
2025-02-14,38.0,38.33,37.81,37.94,51245,35.7990870692807,36.1099738780403,35.6200916339343,35.7425621949608,54395.5212106789,0.0,1.0
2025-02-18,38.92,38.94,37.809,37.98,91921,36.6658018088528,36.6846434336261,35.6191495526957,35.7802454445074,97572.2647127878,0.0,1.0
2025-02-19,39.2,39.3,38.095,38.69,83222,36.9295845556791,37.0237926795456,35.8885847869539,36.4491231239598,88338.4538236924,0.0,1.0
2025-02-20,38.82,39.15,38.595,39.0,89545,36.5715936849863,36.8824804937458,36.3596254062866,36.741168307946,95050.1892245143,0.0,1.0
2025-02-21,38.07,39.25,38.0,39.25,78364,35.8650327559873,36.9766886176123,35.7990870692807,36.9766886176123,83181.7860113892,0.0,1.0
2025-02-24,38.29,38.67,37.83,38.31,78157,36.0722906284937,36.4302814991865,35.6389332587076,36.091132253267,82962.0597377895,0.0,1.0
2025-02-25,38.42,38.7,38.2001,38.52,86895,36.1947611895202,36.4585439363464,35.9875975251377,36.2889693133867,92237.2683306066,0.0,1.0
2025-02-26,38.44,38.88,38.24,38.37,62108,36.2136028142935,36.6281185593062,36.0251865665604,36.1476571275869,65926.3739165351,0.0,1.0
2025-02-27,38.19,38.64,38.14,38.39,116703,35.9780825046271,36.4020190620265,35.9309784426939,36.1664987523602,123877.851728946,0.0,1.0
2025-02-28,42.37,42.39,38.895,39.05,264125,39.915982082248,39.9348237070213,36.6422497778862,36.7882723698793,280363.294755987,0.0,1.0
2025-03-03,41.58,42.88,41.23,42.21,271820,39.1717379037024,40.3964435139673,38.8420094701696,39.7652490840616,288531.380144146,0.0,1.0
2025-03-04,39.73,41.09,39.2201,41.09,281450,37.4288876121717,38.7101180967565,36.9485203885762,38.7101180967565,298753.428524647,0.0,1.0
2025-03-05,40.81,40.99,39.11,39.6,225002,38.4463353499302,38.6159099728899,36.8447972441992,37.3064170511452,238835.029045666,0.0,1.0
2025-03-06,40.45,40.855,40.05,40.27,119184,38.1071861040107,38.4887290056701,37.7303536085446,37.9376114810509,126511.382573393,0.0,1.0
2025-03-07,39.58,40.7782,39.29,40.47,143591,37.2875754263719,38.4163771665406,37.0143718671589,38.126027728784,152418.914746074,0.0,1.0
2025-03-10,38.09,39.13,37.68,38.67,230521,36.4726751549264,37.4685161147879,36.0800840072887,37.0280479979261,240743.100216876,0.625,1.0
2025-03-11,37.91,38.71,37.79,38.31,154973,36.3003180657196,37.0663495733054,36.1854133395817,36.6833338195125,161845.040017655,0.0,1.0
2025-03-12,38.25,38.5808,37.93,38.31,83667,36.6258814564436,36.9426354848303,36.3194688534093,36.6833338195125,87377.0848028827,0.0,1.0
2025-03-13,37.67,38.6685,37.4401,38.5,97749,36.0705086134439,37.0266116888494,35.8503703089514,36.8652663025641,102083.529496659,0.0,1.0
2025-03-14,38.48,38.6547,37.8601,37.89,107613,36.8461155148745,37.0133976453435,36.252536850434,36.28116727803,112384.933449181,0.0,1.0
2025-03-17,38.14,38.8699,38.11,38.48,144291,36.5205521241505,37.2194601208841,36.4918259426161,36.8461155148745,150689.363109622,0.0,1.0
2025-03-18,38.25,38.3789,37.84,38.07,115475,36.6258814564436,36.7493082831033,36.2332903088059,36.4535243672368,120595.561781979,0.0,1.0
2025-03-19,38.2,38.5,38.16,38.17,83173,36.5780044872195,36.8652663025641,36.5397029118402,36.549278305685,86861.1791304834,0.0,1.0
2025-03-20,38.01,38.48,37.81,38.0,107659,36.3960720041678,36.8461155148745,36.2045641272714,36.386496610323,112432.973248635,0.0,1.0
2025-03-21,37.18,37.83,37.1,37.61,214263,35.6013143150476,36.223714914961,35.524711164289,36.013056250375,223764.164140223,0.0,1.0
2025-03-24,37.77,37.93,37.43,37.54,87197,36.1662625518921,36.3194688534093,35.8406991611682,35.9460284934612,91063.6172392577,0.0,1.0
2025-03-25,37.58,37.9721,37.459,37.81,79961,35.9843300688405,36.359781261496,35.8684678033182,36.2045641272714,83506.7479164223,0.0,1.0
2025-03-26,37.94,38.11,37.43,37.67,141373,36.3290442472541,36.4918259426161,35.8406991611682,36.0705086134439,147641.968874681,0.0,1.0
2025-03-27,37.79,38.0,37.55,37.99,47534,36.1854133395817,36.386496610323,35.955603887306,36.3769212164782,49641.822331627,0.0,1.0
2025-03-28,36.9,37.8611,36.58,37.76,195771,35.3332032873926,36.2534943898184,35.0267906843583,36.1566871580473,204452.164759644,0.0,1.0
2025-03-31,36.6,36.9536,36.41,36.41,160792,35.045941472048,35.3845273984009,34.8640089889963,34.8640089889963,167922.074648608,0.0,1.0
2025-04-01,36.8,36.945,35.99,36.46,83051,35.2374493489444,35.3762925596943,34.4618424475138,34.9118859582205,86733.7692275833,0.0,1.0
2025-04-02,37.05,37.2368,36.32,36.32,133149,35.4768341950649,35.6557025520862,34.7778304443929,34.7778304443929,139053.288207048,0.0,1.0
2025-04-03,35.33,36.335,35.235,35.99,240367,33.8298664537556,34.7921935351602,33.7389002122298,34.4618424475138,251025.705987002,0.0,1.0
2025-04-04,33.67,34.24,33.1,33.82,245007,32.2403510755152,32.78614852467,31.6945536263603,32.3839819831875,255871.459671075,0.0,1.0
2025-04-07,32.94,34.425,31.14,32.12,222223,31.5413473248432,32.9632933107992,29.8177764327752,30.7561650295678,232077.138132728,0.0,1.0
2025-04-08,33.54,34.79,33.09,34.19,313134,32.1158709555325,33.3127951861352,31.6849782325155,32.7382715554459,327019.447006178,0.0,1.0
2025-04-09,35.54,36.135,33.1,33.13,262589,34.0309497244968,34.6006856582637,31.6945536263603,31.7232798078948,274233.106497236,0.0,1.0
2025-04-10,34.55,35.476,34.03,35.2,164428,33.0829857338595,33.96966720389,32.5850652539287,33.7053863337729,171719.307492421,0.0,1.0
2025-04-11,36.41,36.45,34.5716,34.72,202970,34.8640089889963,34.9023105643756,33.1036685845643,33.2457674292214,211970.393374223,0.0,1.0
2025-04-14,37.24,37.66,36.33,36.86,157755,35.6587666781166,36.0609332195991,34.7874058382378,35.2949017120133,164750.403541166,0.0,1.0
2025-04-15,37.85,38.33,37.2901,37.33,109498,36.2428657026507,36.7024846072021,35.7067394012791,35.7449452227199,114353.520883336,0.0,1.0
2025-04-16,37.65,38.19,37.3765,37.46,172265,36.0513578257542,36.5684290933746,35.7894708040984,35.8694253427026,179903.82723856,0.0,1.0
2025-04-17,37.96,38.34,37.57,37.59,158966,36.3481950349437,36.712060001047,35.9747546749957,35.9939054626853,166015.103478971,0.0,1.0
2025-04-21,36.67,37.8,36.52,37.72,93732,35.1129692289617,36.1949887334266,34.9693383212894,36.118385582668,97888.4017921499,0.0,1.0
2025-04-22,37.88,38.0899,37.05,37.05,77316,36.2715918841852,36.472579400988,35.4768341950649,35.4768341950649,80744.4594478071,0.0,1.0
2025-04-23,38.27,39.225,38.23,38.6,103136,36.6450322441332,37.5594823563137,36.6067306687539,36.9610202410123,107709.40775013,0.0,1.0
2025-04-24,38.7,39.245,38.23,38.23,109271,37.0567741794605,37.5786331440033,36.6067306687539,36.6067306687539,114116.454916464,0.0,1.0
2025-04-25,38.71,39.08,38.28,38.47,119555,37.0663495733054,37.4206391455638,36.654607637978,36.8365401210296,124856.483124872,0.0,1.0
2025-04-28,38.65,39.37,38.25,38.69,85211,37.0088972102364,37.6983255670636,36.6258814564436,37.0471987856157,88989.5511149969,0.0,1.0
2025-04-29,39.2,39.43,38.405,38.74,93967,37.5355438717016,37.7557779301325,36.7743000610383,37.0950757548398,98133.8225067529,0.0,1.0
2025-04-30,38.3,38.91,38.0,38.66,113652,36.6737584256677,37.2578574502018,36.386496610323,37.0184726040813,118691.723642741,0.0,1.0
2025-05-01,38.63,38.97,37.88,38.11,96992,36.9897464225468,37.3153098132707,36.2715918841852,36.4918259426161,101292.961492598,0.0,1.0
2025-05-02,39.41,39.42,38.73,39.02,81404,37.7366271424429,37.7462025362877,37.085500360995,37.3631867824948,85013.7355384305,0.0,1.0
2025-05-05,39.4,39.69,38.81,39.25,105562,37.7270517485981,38.0047381700979,37.1621035117536,37.5834208409257,110242.984999604,0.0,1.0
2025-05-06,39.38,40.365,38.9501,39.89,98140,37.7079009609084,38.6510772546234,37.2962547795195,38.1962460469943,102491.86779202,0.0,1.0
2025-05-07,39.85,40.02,38.75,39.49,265913,38.1579444716151,38.320726166977,37.1046511486847,37.8132302932015,277704.504179532,0.0,1.0
2025-05-08,40.47,40.62,39.86,40.02,78655,38.751618889994,38.8952497976663,38.1675198654599,38.320726166977,82142.8353493103,0.0,1.0
2025-05-09,40.55,41.08,40.12,40.5,120838,38.8282220407526,39.3357179145281,38.4164801054252,38.7803450715285,126196.375792257,0.0,1.0
2025-05-12,40.84,41.72,40.2,41.72,103747,39.1059084622524,39.9485431205967,38.4930832561838,39.9485431205967,108347.501608097,0.0,1.0
2025-05-13,40.91,41.15,40.7,40.88,67657,39.1729362191662,39.4027456714419,38.9718529484249,39.1442100376317,70657.1459058964,0.0,1.0
2025-05-14,41.21,41.28,40.79,40.91,90521,39.4601980345108,39.5272257914246,39.0580314930283,39.1729362191662,94535.0149215552,0.0,1.0
2025-05-15,40.42,41.33,40.18,41.19,199608,38.7037419207699,39.5751027606487,38.4739324684942,39.4410472468212,208459.310640202,0.0,1.0
2025-05-16,39.62,40.1929,39.3,39.9,104262,38.5361725284855,39.0934005254964,38.2249263091742,38.8085129703829,107194.362308465,0.625,1.0
2025-05-19,39.72,39.93,39.34,39.37,78877,38.6334369720203,38.8376923034434,38.2638320865881,38.2930114196485,81095.4107518061,0.0,1.0
2025-05-20,40.35,40.44,39.91,39.91,78898,39.2462029662895,39.3337409654708,38.8182394147364,38.8182394147364,81117.0013755087,0.0,1.0
2025-05-21,39.87,40.28,39.7,40.15,103491,38.7793336373225,39.1781178558152,38.6139840833134,39.0516740792199,106401.677981099,0.0,1.0
2025-05-22,40.41,40.54,39.72,39.74,107722,39.3045616324104,39.4310054090056,38.6334369720203,38.6528898607273,110751.674594699,0.0,1.0
2025-05-23,40.64,41.02,39.86,39.86,119796,39.5282698525404,39.8978747379726,38.769607192969,38.769607192969,123165.255098741,0.0,1.0
2025-05-27,41.7,41.75,41.0,41.03,125452,40.5592729540092,40.6079051757766,39.8784218492657,39.9076011823261,128980.329749301,0.0,1.0
2025-05-28,41.13,41.615,41.08,41.56,142952,40.0048656258609,40.4765981770047,39.9562334040935,40.4231027330605,146972.516168112,0.0,1.0
2025-05-29,41.54,41.66,40.91,41.15,136101,40.4036498443536,40.5203671765953,39.7908838500844,40.0243185145679,139928.832216382,0.0,1.0
2025-05-30,41.02,41.6,40.94,41.6,93354,39.8978747379726,40.4620085104744,39.8200631831448,40.4620085104744,95979.5754823854,0.0,1.0
2025-06-02,41.3,41.49,40.79,40.92,69781,40.1702151798701,40.3550176225862,39.6741665178426,39.8006102944378,71743.5863137769,0.0,1.0
2025-06-03,41.44,41.9,41.1,41.21,97103,40.3063854008188,40.7538018410788,39.9756862928005,40.0826771806887,99834.0158757638,0.0,1.0
2025-06-04,40.94,41.5,40.85,41.41,81252,39.8200631831448,40.3647440669397,39.7325251839635,40.2772060677583,83537.2074800734,0.0,1.0
2025-06-05,40.88,40.97,40.45,40.86,69015,39.7617045170239,39.8492425162052,39.3434674098243,39.742251628317,70956.0426111021,0.0,1.0
2025-06-06,41.15,41.48,40.7652,41.47,76503,40.0243185145679,40.3452911782327,39.650044935846,40.3355647338792,78654.642148477,0.0,1.0
2025-06-09,41.43,41.65,40.92,41.25,91075,40.2966589564653,40.5106407322418,39.8006102944378,40.1215829581027,93636.4787481869,0.0,1.0
2025-06-10,41.38,41.66,40.985,41.48,87502,40.2480267346979,40.5203671765953,39.8638321827355,40.3452911782327,89962.9883439347,0.0,1.0
2025-06-11,41.84,41.91,41.275,41.38,104671,40.695443174958,40.7635282854323,40.1458990689864,40.2480267346979,107614.865408196,0.0,1.0
2025-06-12,41.69,41.98,41.5075,41.79,75148,40.5495465096558,40.8316133959067,40.3720389002048,40.6468109531906,77261.5328571918,0.0,1.0
2025-06-13,41.6,41.86,41.3367,41.69,94891,40.4620085104744,40.7148960636649,40.2059112306473,40.5495465096558,97559.8035124262,0.0,1.0
2025-06-16,42.77,42.83,41.74,41.74,127617,41.6000024998315,41.6583611659524,40.5981787314232,40.5981787314232,131206.220240542,0.0,1.0
2025-06-17,42.63,42.7583,42.205,42.53,108554,41.4638322788828,41.588622559938,41.0504583938599,41.366567835348,111607.074543296,0.0,1.0
2025-06-18,41.71,42.82,41.65,42.47,124578,40.5689993983627,41.6486347215989,40.5106407322418,41.3082091692272,128081.748553298,0.0,1.0
2025-06-20,41.16,41.94,41.03,41.71,140951,40.0340449589213,40.7927076184927,39.9076011823261,40.5689993983627,144915.238166739,0.0,1.0
2025-06-23,41.42,41.64,41.0,41.22,99226,40.2869325121118,40.5009142878884,39.8784218492657,40.0924036250422,102016.7251196,0.0,1.0
2025-06-24,41.48,42.29,41.44,41.79,130981,40.3452911782327,41.1331331708645,40.3063854008188,40.6468109531906,134664.832532707,0.0,1.0
2025-06-25,41.0,41.49,40.6601,41.34,234599,39.8784218492657,40.3550176225862,39.5478200056909,40.209120957284,241197.08238096,0.0,1.0
2025-06-26,41.26,41.84,41.12,41.23,107412,40.1313094024561,40.695443174958,39.9951391815074,40.1021300693957,110432.955863851,0.0,1.0
2025-06-27,40.63,41.5999,40.61,41.26,393341,39.5185434081869,40.4619112460309,39.49909051948,40.1313094024561,404403.691323532,0.0,1.0
2025-06-30,40.3,40.7899,40.2,40.77,146719,39.1975707445221,39.6740692533991,39.1003063009873,39.6547136291356,150845.462810379,0.0,1.0
2025-07-01,40.42,40.86,40.135,40.19,163133,39.3142880767639,39.742251628317,39.0370844126897,39.0905798566338,167721.105546286,0.0,1.0
2025-07-02,40.36,40.54,40.16,40.54,100374,39.255929410643,39.4310054090056,39.0614005235734,39.4310054090056,103197.012548674,0.0,1.0
2025-07-03,40.83,40.88,40.4,40.4,55775,39.7130722952565,39.7617045170239,39.2948351880569,39.2948351880569,57343.6684290983,0.0,1.0
2025-07-07,40.71,41.1614,40.5,40.8,109331,39.5963549630148,40.0354066611308,39.3920996315917,39.6838929621961,112405.927620291,0.0,1.0
2025-07-08,41.45,41.47,40.75,40.93,94362,40.3161118451723,40.3355647338792,39.6352607404287,39.8103367387913,97015.9254201088,0.0,1.0
2025-07-09,41.84,42.34,41.27,41.4,168033,40.695443174958,41.1817653926319,40.1410358468096,40.2674796234049,172758.917743553,0.0,1.0
2025-07-10,42.31,42.615,41.84,41.84,102962,41.1525860595715,41.4492426123526,40.695443174958,40.695443174958,105857.799888782,0.0,1.0
2025-07-11,42.21,42.43,42.08,42.28,85360,41.0553216160367,41.2693033918132,40.9288778394415,41.123406726511,87760.7447262722,0.0,1.0
2025-07-14,42.28,42.62,42.1,42.24,75836,41.123406726511,41.4541058345293,40.9483307281484,41.0845009490971,77968.8828146858,0.0,1.0
2025-07-15,42.27,42.61,42.07,42.25,130434,41.1136802821576,41.4443793901759,40.919151395088,41.0942273934506,134102.448191502,0.0,1.0
2025-07-16,42.22,42.57,42.05,42.38,114420,41.0650480603902,41.4054736127619,40.899698506381,41.2206711700458,117638.055430882,0.0,1.0
2025-07-17,42.88,42.93,42.12,42.12,99488,41.7069933877198,41.7556256094872,40.9677836168554,40.9677836168554,102286.093853413,0.0,1.0
2025-07-18,42.65,43.24,42.3,42.92,146117,41.4832851675898,42.0571453844451,41.142859615218,41.7458991651337,150226.531597572,0.0,1.0
2025-07-21,42.44,42.72,42.24,42.64,204585,41.2790298361667,41.5513702780641,41.0845009490971,41.4735587232363,210338.940485291,0.0,1.0
2025-07-22,42.5,42.79,42.11,42.34,75190,41.3373885022876,41.6194553885385,40.9580571725019,41.1817653926319,77304.714104597,0.0,1.0
2025-07-23,42.98,43.0937,42.31,42.76,131893,41.8042578312546,41.9148475035537,41.1525860595715,41.5902760554781,135602.482476361,0.0,1.0
2025-07-24,42.18,43.18,42.17,42.79,124802,41.0261422829763,41.9987867183242,41.0164158386228,41.6194553885385,128312.048539459,0.0,1.0
2025-07-25,41.74,42.46,41.56,42.15,142704,40.5981787314232,41.2984827248737,40.4231027330605,40.9969629499158,146717.541183434,0.0,1.0
2025-07-28,40.67,41.62,40.0,41.51,184200,39.5574491856009,40.4814613991814,38.9057774139177,40.3744705112931,189380.61361972,0.0,1.0
2025-07-29,41.07,41.55,40.96,41.21,84125,39.94650695974,40.413376288707,39.8395160718518,40.0826771806887,86491.0104275733,0.0,1.0
2025-07-30,40.65,41.24,40.4,41.1,94045,39.5379962968939,40.1118565137492,39.2948351880569,39.9756862928005,96690.0098146938,0.0,1.0
2025-07-31,39.96,40.44,39.76,40.44,154551,38.8668716365038,39.3337409654708,38.6723427494342,39.3337409654708,158897.737326501,0.0,1.0
2025-08-01,39.33,39.81,39.0,39.58,173788,38.2541056422346,38.7209749712016,37.9331329785698,38.4972667510716,178675.776762997,0.0,1.0
2025-08-04,40.57,40.621,39.49,39.49,142869,39.4601847420661,39.5097896082688,38.4097287518903,38.4097287518903,146887.18179824,0.0,1.0
2025-08-05,40.84,41.505,40.64,41.43,232111,39.72279873961,40.3696072891164,39.5282698525404,40.2966589564653,238639.107534674,0.0,1.0
2025-08-06,41.3,41.985,40.86,41.03,102524,40.1702151798701,40.8364766180834,39.742251628317,39.9076011823261,105407.481165843,0.0,1.0
2025-08-07,42.45,42.62,41.3304,41.58,125738,41.2887562805202,41.4541058345293,40.1997835707046,40.4425556217675,129274.373481631,0.0,1.0
2025-08-08,42.7,42.98,42.2801,42.56,90455,41.5319173893572,41.8042578312546,41.1235039909546,41.3957471684085,92999.0412864919,0.0,1.0
2025-08-11,44.98,45.31,42.96,43.19,215991,43.7495467019505,44.0705193656153,41.7848049425476,42.0085131626777,222065.733530603,0.0,1.0
2025-08-12,47.15,47.25,45.1,45.38,207380,45.8601851266555,45.9574495701903,43.8662640341922,44.1386044760897,213212.549687609,0.0,1.0
2025-08-13,46.41,47.43,45.91,47.43,133278,45.140428244498,46.1325255685529,44.6541060268241,46.1325255685529,137026.435515793,0.0,1.0
2025-08-14,45.59,46.4,45.25,46.4,129697,44.3428598075127,45.1307018001446,44.0121606994944,45.1307018001446,133344.720112035,0.0,1.0
2025-08-15,44.83,45.1549,44.31,44.97,91777,44.2115528087408,44.5319706875621,43.6987264098885,44.3496214545856,93060.8098701879,0.625,1.0
2025-08-18,45.03,45.26,44.5,44.82,65652,44.4087937313762,44.635620792407,43.8861052863922,44.201690762609,66570.3639212176,0.0,1.0
2025-08-19,44.58,45.195,44.48,45.0,53354,43.9650016554464,44.5715174925505,43.8663811941287,44.3792075929809,54100.3350492391,0.0,1.0
2025-08-20,44.91,45.04,44.52,44.78,62227,44.2904491777949,44.418655777508,43.9058293786558,44.1622425780819,63097.4537824531,0.0,1.0
2025-08-21,45.39,45.4,44.55,44.96,97340,44.7638273921201,44.7736894382518,43.9354155170511,44.3397594084538,98701.6271262309,0.0,1.0
2025-08-22,45.95,46.32,45.49,45.49,164858,45.3161019754994,45.680997682375,44.8624478534378,44.8624478534378,167164.093330349,0.0,1.0
2025-08-25,45.71,45.99,45.6,45.95,90738,45.0794128683368,45.3555501600265,44.9709303608873,45.3161019754994,92007.2759623993,0.0,1.0
2025-08-26,46.14,46.2899,45.71,45.72,90947,45.5034808520031,45.6513129235184,45.0794128683368,45.0892749144686,92219.199529991,0.0,1.0
2025-08-27,45.72,46.15,45.6163,45.99,92969,45.0892749144686,45.5133428981349,44.9870054960821,45.3555501600265,94269.4839973143,0.0,1.0
2025-08-28,46.26,46.27,45.65,46.0,90233,45.6218254055844,45.6316874517162,45.0202405915462,45.3654122061583,91495.2118397493,0.0,1.0
2025-08-29,46.13,46.36,45.8356,46.36,64083,45.4936188058713,45.7204458669021,45.2032801677519,45.7204458669021,64979.4161817368,0.0,1.0
2025-09-02,45.86,46.1199,45.4501,45.87,93033,45.2273435603134,45.4836581392782,44.823098289372,45.2372056064452,94334.379252462,0.0,1.0
2025-09-03,46.27,46.27,45.52,45.74,111926,45.6316874517162,45.6316874517162,44.8920339918331,45.1089990067322,113491.66136974,0.0,1.0
2025-09-04,46.75,47.065,46.44,46.44,155040,46.1050656660413,46.4157201191921,45.7993422359563,45.7993422359563,157208.755595345,0.0,1.0
2025-09-05,46.66,47.23,46.11,46.87,119213,46.0163072508553,46.5784438803664,45.4738947136078,46.2234102196226,120880.594561325,0.0,1.0
2025-09-08,46.22,47.01,46.0,46.69,123951,45.5823772210573,46.3614788654674,45.3654122061583,46.0458933892506,125684.871418979,0.0,1.0
2025-09-09,46.57,46.57,45.9654,46.1,98066,45.9275488356694,45.9275488356694,45.3312895265423,45.464032667476,99437.7826768128,0.0,1.0
2025-09-10,46.93,46.93,46.2882,46.69,164608,46.2825824964132,46.2825824964132,45.649636375676,46.0458933892506,166910.596239928,0.0,1.0
2025-09-11,48.31,48.38,46.95,47.0,177667,47.643544862598,47.7125791855204,46.3023065886767,46.3516168193356,180152.270255148,0.0,1.0
2025-09-12,47.55,48.13,46.61,48.13,169828,46.8940293565832,47.466028032226,45.9669970201965,47.466028032226,172203.615487914,0.0,1.0
2025-09-15,47.63,48.3712,47.53,47.72,121021,46.9729257256374,47.7039005849244,46.8743052643196,47.0616841408233,122713.885519248,0.0,1.0
2025-09-16,47.02,47.73,46.75,47.73,88239,46.3713409115992,47.0715461869551,46.1050656660413,47.0715461869551,89473.3190465532,0.0,1.0
2025-09-17,47.28,47.88,47.0286,47.26,177848,46.6277541110253,47.2194768789317,46.3798222712725,46.6080300187617,180335.802148612,0.0,1.0
2025-09-18,47.6,47.8868,47.335,47.51,132377,46.943339587242,47.2261830703013,46.68199536475,46.8545811720561,134228.737354521,0.0,1.0
2025-09-19,46.98,47.7,46.78,47.43,275069,46.3318927270721,47.0419600485598,46.1346518044366,46.7756848030019,278916.764659803,0.0,1.0
2025-09-22,46.94,47.245,46.69,47.15,111475,46.292444542545,46.5932369495641,46.0458933892506,46.4995475113122,113034.352618621,0.0,1.0
2025-09-23,47.54,47.7169,46.76,46.83,83235,46.8841673104514,47.0586269065225,46.114927712173,46.1839620350955,84399.3212846911,0.0,1.0
2025-09-24,46.8,47.745,46.64,47.57,89249,46.1543758967001,47.0863392561527,45.9965831585918,46.9137534488467,90497.4472918533,0.0,1.0
2025-09-25,46.84,47.16,46.42,46.6,117352,46.1938240812272,46.509409557444,45.7796181436928,45.9571349740647,118993.562220233,0.0,1.0
2025-09-26,46.7,47.3613,46.64,46.92,132631,46.0557554353824,46.7079325460766,45.9965831585918,46.2727204502814,134486.290398389,0.0,1.0
2025-09-29,46.28,46.92,45.92,46.76,91779,45.6415494978479,46.2727204502814,45.2865158371041,46.114927712173,93062.8378469114,0.0,1.0
2025-09-30,45.97,46.67,45.48,46.23,124841,45.3358260677629,46.0261692969871,44.852585807306,45.5922392671891,126587.321060877,0.0,1.0
2025-10-01,45.58,45.775,45.38,45.71,125675,44.9512062686238,45.1435161681934,44.7539653459883,45.0794128683368,127432.987354521,0.0,1.0
2025-10-02,45.0,45.78,44.61,45.61,125697,44.3792075929809,45.1484471912593,43.9945877938417,44.9807924070191,127455.295098478,0.0,1.0
2025-10-03,45.04,45.3395,44.7,44.98,86323,44.418655777508,44.7140240591546,44.0833462090277,44.3594835007174,87530.5173455685,0.0,1.0
2025-10-06,45.31,45.515,44.9,45.23,103430,44.6849310230659,44.8871029687673,44.2805871316632,44.6060346540117,104876.816248881,0.0,1.0
2025-10-07,44.72,45.325,44.7,45.17,139785,44.1030703012913,44.6997240922636,44.0833462090277,44.5468623772211,141740.363137869,0.0,1.0
2025-10-08,45.02,45.68,44.9,45.06,149953,44.3989316852445,45.0498267299415,44.2805871316632,44.4383798697716,152050.596799463,0.0,1.0
2025-10-09,44.79,45.35,44.65,45.0,76675,44.1721046242137,44.724379207593,44.0340359783688,44.3792075929809,77747.5576320501,0.0,1.0
2025-10-10,44.15,45.29,44.14,45.04,120055,43.5409336717802,44.6652069308023,43.5310716256484,44.418655777508,121734.372761862,0.0,1.0
2025-10-13,44.94,45.07,44.5,44.54,79290,44.3200353161903,44.4482419159033,43.8861052863922,43.9255534709193,80399.1371978513,0.0,1.0
2025-10-14,45.15,45.395,44.53,44.7,101563,44.5271382849575,44.768758415186,43.9156914247876,44.0833462090277,102983.699977619,0.0,1.0
2025-10-15,45.7,45.86,45.345,45.49,184554,45.0695508222051,45.2273435603134,44.7194481845271,44.8624478534378,187135.608102059,0.0,1.0
2025-10-16,44.84,45.75,44.56,45.5,141181,44.2214148548725,45.1188610528639,43.9452775631829,44.8723098995696,143155.890890779,0.0,1.0
2025-10-17,44.82,45.14,44.5001,44.81,129655,44.201690762609,44.5172762388257,43.8862039068536,44.1918287164772,131468.66103402,0.0,1.0
2025-10-20,45.24,45.27,44.75,45.1,126406,44.6158967001435,44.6454828385388,44.1326564396866,44.4778280542986,128174.212846911,0.0,1.0
2025-10-21,45.24,45.5799,44.9987,45.2,82598,44.6158967001435,44.9511076481625,44.3779255269838,44.5764485156164,83753.410698299,0.0,1.0
2025-10-22,45.21,45.5839,44.825,45.27,107941,44.5863105617482,44.9550524666152,44.2066217856749,44.6454828385388,109450.917748433,0.0,1.0
2025-10-23,45.6,45.745,45.3119,45.49,96251,44.9709303608873,45.113930029798,44.6868048118309,44.8624478534378,97597.3938003581,0.0,1.0
2025-10-24,45.75,46.04,45.5332,45.83,136348,45.1188610528639,45.4048603906854,44.9050518927271,45.1977574219181,138255.285138765,0.0,1.0
2025-10-27,45.24,46.14,45.23,45.98,75080,44.6158967001435,45.5034808520031,44.6060346540117,45.3456881138947,76130.2461951656,0.0,1.0
2025-10-28,44.88,45.89,44.85,45.58,150313,44.2608630393996,45.2569296987088,44.2312769010043,44.9512062686238,152415.632609669,0.0,1.0
2025-10-29,42.31,45.12,38.411,45.12,483842,41.7263171835338,44.4975521465622,37.8811053967553,44.4975521465622,490610.156893465,0.0,1.0
2025-10-30,42.48,42.98,41.925,42.13,151605,41.893971967774,42.3870742743627,41.3466284074605,41.5488003531619,153725.705572963,0.0,1.0
2025-10-31,43.01,43.54,42.13,42.13,158361,42.416660412758,42.939348857742,41.5488003531619,41.5488003531619,160576.210944494,0.0,1.0
2025-11-03,43.18,43.71,43.01,43.01,94994,42.5843151969981,43.1070036419821,42.416660412758,42.416660412758,96322.8104297225,0.0,1.0
2025-11-04,43.33,43.395,42.8,43.03,131384,42.7322458889747,42.7963491888313,42.2095574439907,42.4363845050215,133221.84691137,0.0,1.0
2025-11-05,44.51,44.75,43.52,43.64,121971,43.895967332524,44.1326564396866,42.9196247654784,43.0379693190597,123677.174462847,0.0,1.0
2025-11-06,44.43,44.98,44.02,44.26,106537,43.8170709634698,44.3594835007174,43.4127270720671,43.6494161792297,108027.27808863,0.0,1.0
2025-11-07,44.6,44.725,44.22,44.5,113302,43.98472574771,44.1080013243571,43.6099679947026,43.8861052863922,114886.909355416,0.0,1.0
2025-11-10,44.68,45.0,44.2,44.2,114323,44.68,45.0,44.2,44.2,114323,0.625,1.0
2025-11-11,44.1,44.75,44.04,44.51,126613,44.1,44.75,44.04,44.51,126613,0.0,1.0
2025-11-12,44.87,45.04,44.19,44.19,123321,44.87,45.04,44.19,44.19,123321,0.0,1.0
2025-11-13,44.24,45.0,43.93,44.81,103298,44.24,45.0,43.93,44.81,103298,0.0,1.0
2025-11-14,44.17,44.3,43.68,44.3,118491,44.17,44.3,43.68,44.3,118491,0.0,1.0
2025-11-17,43.9,44.16,43.77,44.16,116536,43.9,44.16,43.77,44.16,116536,0.0,1.0
2025-11-18,43.84,44.07,43.39,43.79,161219,43.84,44.07,43.39,43.79,161219,0.0,1.0
2025-11-19,44.15,44.4396,43.6719,43.98,79539,44.15,44.4396,43.6719,43.98,79539,0.0,1.0
2025-11-20,43.9,44.7535,43.765,44.5,149866,43.9,44.7535,43.765,44.5,149866,0.0,1.0
2025-11-21,44.58,45.0,43.94,44.02,123715,44.58,45.0,43.94,44.02,123715,0.0,1.0
2025-11-24,44.51,44.82,44.01,44.41,122863,44.51,44.82,44.01,44.41,122863,0.0,1.0
2025-11-25,44.5,44.9,44.27,44.52,137321,44.5,44.9,44.27,44.52,137321,0.0,1.0
2025-11-26,45.13,45.16,44.37,44.37,130183,45.13,45.16,44.37,44.37,130183,0.0,1.0