date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-05-22,20.22,20.66,20.22,20.66,2050,1.62310505105137,1.65842484444715,1.62310505105137,1.65842484444715,25538.0882298099,0.0,1.0
1986-05-23,20.22,20.22,20.22,20.22,0,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,0,0.0,1.0
1986-05-27,20.77,20.77,20.44,20.44,800,1.66725479279609,1.66725479279609,1.64076494774926,1.64076494774926,9966.08321163314,0.0,1.0
1986-05-28,20.22,20.77,20.22,20.77,300,1.62310505105137,1.66725479279609,1.62310505105137,1.66725479279609,3737.28120436242,0.0,1.0
1986-05-29,20.7,20.7,20.7,20.7,100,1.66163573475585,1.66163573475585,1.66163573475585,1.66163573475585,1245.76040145414,0.0,1.0
1986-05-30,20.27,20.77,20.27,20.7,12600,1.62711866393725,1.66725479279609,1.62711866393725,1.66163573475585,156965.810583222,0.0,1.0
1986-06-02,20.22,20.27,20.22,20.27,1450,1.62310505105137,1.62711866393725,1.62310505105137,1.62711866393725,18063.5258210851,0.0,1.0
1986-06-03,20.22,20.22,20.22,20.22,100,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,1245.76040145414,0.0,1.0
1986-06-04,20.66,20.66,20.66,20.66,300,1.65842484444715,1.65842484444715,1.65842484444715,1.65842484444715,3737.28120436242,0.0,1.0
1986-06-05,20.22,20.22,20.22,20.22,450,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,5605.92180654364,0.0,1.0
1986-06-06,20.44,20.44,20.44,20.44,100,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,1245.76040145414,0.0,1.0
1986-06-09,19.89,19.89,19.89,19.89,300,1.59661520600454,1.59661520600454,1.59661520600454,1.59661520600454,3737.28120436242,0.0,1.0
1986-06-10,19.78,19.78,19.78,19.78,100,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,1245.76040145414,0.0,1.0
1986-06-11,19.78,19.78,19.78,19.78,0,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,0,0.0,1.0
1986-06-12,20.22,20.22,19.56,19.78,11600,1.62310505105137,1.62310505105137,1.5701253609577,1.58778525765559,144508.20656868,0.0,1.0
1986-06-13,19.78,20.22,19.78,20.22,9750,1.58778525765559,1.62310505105137,1.58778525765559,1.62310505105137,121461.639141779,0.0,1.0
1986-06-16,20.0,20.22,19.56,19.78,7100,1.60544515435348,1.62310505105137,1.5701253609577,1.58778525765559,88448.9885032442,0.0,1.0
1986-06-17,19.56,19.56,19.56,19.56,2500,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,31144.0100363536,0.0,1.0
1986-06-18,19.56,20.0,19.56,19.56,5600,1.5701253609577,1.60544515435348,1.5701253609577,1.5701253609577,69762.5824814322,0.0,1.0
1986-06-19,19.56,19.56,19.56,19.56,650,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,8097.44260945195,0.0,1.0
1986-06-20,19.56,19.56,19.56,19.56,0,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,0,0.0,1.0
1986-06-23,19.56,20.22,19.56,19.56,1100,1.5701253609577,1.62310505105137,1.5701253609577,1.5701253609577,13703.3644159956,0.0,1.0
1986-06-24,19.56,20.22,19.56,19.56,3400,1.5701253609577,1.62310505105137,1.5701253609577,1.5701253609577,42355.853649441,0.0,1.0
1986-06-25,19.56,20.0,19.56,19.56,3550,1.5701253609577,1.60544515435348,1.5701253609577,1.5701253609577,44224.4942516222,0.0,1.0
1986-06-26,19.56,19.56,19.56,19.56,300,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,3737.28120436244,0.0,1.0
1986-06-27,20.0,20.0,20.0,20.0,200,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,2491.52080290829,0.0,1.0
1986-06-30,19.56,19.56,19.56,19.56,3400,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,42355.853649441,0.0,1.0
1986-07-01,20.0,20.11,19.56,19.56,5250,1.60544515435348,1.61427510270242,1.5701253609577,1.5701253609577,65402.4210763425,0.0,1.0
1986-07-02,20.22,20.66,20.22,20.22,8700,1.62310505105137,1.65842484444715,1.62310505105137,1.62310505105137,108381.15492651,0.0,1.0
1986-07-03,21.31,21.31,20.66,20.66,3650,1.71060181196363,1.71060181196363,1.65842484444715,1.65842484444715,45470.2546530763,0.0,1.0
1986-07-07,21.2,21.75,21.09,21.31,6550,1.70177186361469,1.74592160535941,1.69294191526575,1.71060181196363,81597.3062952463,0.0,1.0
1986-07-08,20.87,21.2,20.87,21.2,2600,1.67528201856786,1.70177186361469,1.67528201856786,1.70177186361469,32389.7704378077,0.0,1.0
1986-07-09,20.87,20.87,20.77,20.87,1450,1.67528201856786,1.67528201856786,1.66725479279609,1.67528201856786,18063.525821085,0.0,1.0
1986-07-10,20.66,20.66,20.66,20.66,900,1.65842484444715,1.65842484444715,1.65842484444715,1.65842484444715,11211.8436130873,0.0,1.0
1986-07-11,21.09,21.09,20.66,20.66,200,1.69294191526575,1.69294191526575,1.65842484444715,1.65842484444715,2491.52080290828,0.0,1.0
1986-07-14,20.44,20.66,20.44,20.66,450,1.64076494774926,1.65842484444715,1.64076494774926,1.65842484444715,5605.92180654363,0.0,1.0
1986-07-15,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1986-07-16,20.05,20.05,20.05,20.05,800,1.60945876723936,1.60945876723936,1.60945876723936,1.60945876723936,9966.08321163317,0.0,1.0
1986-07-17,20.05,20.05,20.05,20.05,0,1.60945876723936,1.60945876723936,1.60945876723936,1.60945876723936,0,0.0,1.0
1986-07-18,20.05,20.05,20.05,20.05,0,1.60945876723936,1.60945876723936,1.60945876723936,1.60945876723936,0,0.0,1.0
1986-07-21,20.05,20.05,20.05,20.05,0,1.60945876723936,1.60945876723936,1.60945876723936,1.60945876723936,0,0.0,1.0
1986-07-22,20.0,20.0,20.0,20.0,100,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,1245.76040145414,0.0,1.0
1986-07-23,20.0,20.0,20.0,20.0,1800,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,22423.6872261746,0.0,1.0
1986-07-24,20.0,20.0,20.0,20.0,550,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,6851.68220799779,0.0,1.0
1986-07-25,20.44,20.44,20.44,20.44,200,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,2491.52080290828,0.0,1.0
1986-07-28,20.0,20.0,20.0,20.0,1100,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,13703.3644159956,0.0,1.0
1986-07-29,20.44,20.44,20.0,20.0,8600,1.64076494774926,1.64076494774926,1.60544515435348,1.60544515435348,107135.394525056,0.0,1.0
1986-07-30,20.66,20.66,20.0,20.44,300,1.65842484444715,1.65842484444715,1.60544515435348,1.64076494774926,3737.28120436242,0.0,1.0
1986-07-31,20.66,20.66,20.66,20.66,0,1.65842484444715,1.65842484444715,1.65842484444715,1.65842484444715,0,0.0,1.0
1986-08-01,20.44,20.44,20.0,20.44,3300,1.64076494774926,1.64076494774926,1.60544515435348,1.64076494774926,41110.0932479866,0.0,1.0
1986-08-04,20.0,20.0,20.0,20.0,100,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,1245.76040145414,0.0,1.0
1986-08-05,20.0,20.0,20.0,20.0,1800,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,22423.6872261746,0.0,1.0
1986-08-06,20.33,20.33,20.33,20.33,1950,1.63193499940031,1.63193499940031,1.63193499940031,1.63193499940031,24292.3278283558,0.0,1.0
1986-08-07,20.0,20.0,20.0,20.0,100,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,1245.76040145414,0.0,1.0
1986-08-08,19.47,20.33,18.7,20.0,7450,1.56290085776311,1.63193499940031,1.5010912193205,1.60544515435348,92809.1499083338,0.0,1.0
1986-08-11,18.7,19.47,18.7,19.47,1600,1.5010912193205,1.56290085776311,1.5010912193205,1.56290085776311,19932.1664232663,0.0,1.0
1986-08-12,19.56,19.56,19.56,19.56,650,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,8097.44260945195,0.0,1.0
1986-08-13,19.34,19.34,19.34,19.34,550,1.55246546425982,1.55246546425982,1.55246546425982,1.55246546425982,6851.68220799777,0.0,1.0
1986-08-14,18.7,18.81,18.7,18.81,3400,1.5010912193205,1.50992116766945,1.5010912193205,1.50992116766945,42355.853649441,0.0,1.0
1986-08-15,18.75,19.12,18.7,18.7,1800,1.50510483220639,1.53480556756193,1.5010912193205,1.5010912193205,22423.6872261745,0.0,1.0
1986-08-18,19.56,19.56,19.56,19.56,1100,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,13703.3644159956,0.0,1.0
1986-08-19,18.7,18.7,18.7,18.7,800,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,9966.08321163317,0.0,1.0
1986-08-20,18.7,18.7,18.7,18.7,100,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,1245.76040145415,0.0,1.0
1986-08-21,18.7,18.7,18.7,18.7,2500,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,31144.0100363537,0.0,1.0
1986-08-22,18.7,19.12,18.7,18.7,1450,1.5010912193205,1.53480556756193,1.5010912193205,1.5010912193205,18063.5258210851,0.0,1.0
1986-08-25,18.27,18.27,18.27,18.27,550,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,6851.68220799781,0.0,1.0
1986-08-26,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1986-08-27,18.27,18.27,18.27,18.27,200,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,2491.52080290829,0.0,1.0
1986-08-28,18.27,18.27,18.27,18.27,100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,1245.76040145415,0.0,1.0
1986-08-29,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1986-09-02,18.27,18.27,18.27,18.27,550,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,6851.68220799781,0.0,1.0
1986-09-03,18.7,18.7,18.27,18.27,650,1.5010912193205,1.5010912193205,1.4665741485019,1.4665741485019,8097.44260945195,0.0,1.0
1986-09-04,18.27,18.27,18.27,18.27,300,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,3737.28120436244,0.0,1.0
1986-09-05,18.48,18.48,18.27,18.27,1800,1.48343132262262,1.48343132262262,1.4665741485019,1.4665741485019,22423.6872261745,0.0,1.0
1986-09-08,18.7,18.7,18.48,18.48,7200,1.5010912193205,1.5010912193205,1.48343132262262,1.48343132262262,89694.7489046985,0.0,1.0
1986-09-09,19.12,19.12,18.7,18.7,1350,1.53480556756193,1.53480556756193,1.5010912193205,1.5010912193205,16817.7654196309,0.0,1.0
1986-09-10,19.12,19.12,18.27,19.12,1350,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,16817.7654196309,0.0,1.0
1986-09-11,18.27,18.7,18.27,18.7,800,1.4665741485019,1.5010912193205,1.4665741485019,1.5010912193205,9966.08321163317,0.0,1.0
1986-09-12,17.5,18.27,17.5,18.27,19850,1.4047645100593,1.4665741485019,1.4047645100593,1.4665741485019,247283.439688647,0.0,1.0
1986-09-15,17.17,17.5,17.17,17.5,7450,1.37827466501246,1.4047645100593,1.37827466501246,1.4047645100593,92809.1499083338,0.0,1.0
1986-09-16,17.17,17.94,17.17,17.17,550,1.37827466501246,1.44008430345507,1.37827466501246,1.37827466501246,6851.6822079978,0.0,1.0
1986-09-17,18.05,18.05,17.78,17.78,6750,1.44891425180402,1.44891425180402,1.42724074222024,1.42724074222024,84088.8270981544,0.0,1.0
1986-09-18,18.27,18.27,17.61,18.05,450,1.4665741485019,1.4665741485019,1.41359445840824,1.44891425180402,5605.92180654366,0.0,1.0
1986-09-19,17.61,17.61,17.61,17.61,300,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,3737.28120436243,0.0,1.0
1986-09-22,17.61,17.61,17.61,17.61,0,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,0,0.0,1.0
1986-09-23,17.61,17.61,17.61,17.61,0,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,0,0.0,1.0
1986-09-24,18.37,18.37,18.37,18.37,100,1.47460137427367,1.47460137427367,1.47460137427367,1.47460137427367,1245.76040145414,0.0,1.0
1986-09-25,17.83,18.27,17.83,18.27,2600,1.43125435510613,1.4665741485019,1.43125435510613,1.4665741485019,32389.7704378077,0.0,1.0
1986-09-26,18.37,18.37,18.37,18.37,200,1.47460137427367,1.47460137427367,1.47460137427367,1.47460137427367,2491.52080290829,0.0,1.0
1986-09-29,18.38,18.38,18.38,18.38,0,1.47540409685085,1.47540409685085,1.47540409685085,1.47540409685085,0,0.0,1.0
1986-09-30,18.38,18.38,18.38,18.38,0,1.47540409685085,1.47540409685085,1.47540409685085,1.47540409685085,0,0.0,1.0
1986-10-01,18.38,18.38,18.38,18.38,0,1.47540409685085,1.47540409685085,1.47540409685085,1.47540409685085,0,0.0,1.0
1986-10-02,18.81,18.81,18.7,18.7,2250,1.50992116766945,1.50992116766945,1.5010912193205,1.5010912193205,28029.6090327182,0.0,1.0
1986-10-03,18.27,18.27,18.27,18.27,100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,1245.76040145415,0.0,1.0
1986-10-06,18.27,18.7,18.27,18.27,1600,1.4665741485019,1.5010912193205,1.4665741485019,1.4665741485019,19932.1664232663,0.0,1.0
1986-10-07,20.0,20.0,18.27,18.27,5900,1.60544515435348,1.60544515435348,1.4665741485019,1.4665741485019,73499.8636857944,0.0,1.0
1986-10-08,19.56,20.0,19.12,20.0,6200,1.5701253609577,1.60544515435348,1.53480556756193,1.60544515435348,77237.144890157,0.0,1.0
1986-10-09,19.56,19.56,19.56,19.56,100,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,1245.76040145415,0.0,1.0
1986-10-10,19.78,19.78,19.34,19.56,900,1.58778525765559,1.58778525765559,1.55246546425982,1.5701253609577,11211.8436130873,0.0,1.0
1986-10-13,19.78,19.78,18.7,19.78,900,1.58778525765559,1.58778525765559,1.5010912193205,1.58778525765559,11211.8436130873,0.0,1.0
1986-10-14,19.78,19.78,18.7,19.78,3400,1.58778525765559,1.58778525765559,1.5010912193205,1.58778525765559,42355.8536494409,0.0,1.0
1986-10-15,19.78,19.78,19.78,19.78,900,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,11211.8436130873,0.0,1.0
1986-10-16,19.78,19.78,19.78,19.78,2200,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,27406.7288319912,0.0,1.0
1986-10-17,19.78,19.78,19.78,19.78,0,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,0,0.0,1.0
1986-10-20,20.0,20.0,18.92,19.78,2600,1.60544515435348,1.60544515435348,1.51875111601839,1.58778525765559,32389.7704378077,0.0,1.0
1986-10-21,19.12,20.0,19.12,20.0,1700,1.53480556756193,1.60544515435348,1.53480556756193,1.60544515435348,21177.9268247204,0.0,1.0
1986-10-22,20.0,20.0,20.0,20.0,500,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,6228.80200727072,0.0,1.0
1986-10-23,19.12,20.0,19.12,20.0,900,1.53480556756193,1.60544515435348,1.53480556756193,1.60544515435348,11211.8436130873,0.0,1.0
1986-10-24,20.22,20.22,20.22,20.22,100,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,1245.76040145414,0.0,1.0
1986-10-27,20.22,20.22,20.22,20.22,600,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,7474.56240872485,0.0,1.0
1986-10-28,20.22,20.22,20.22,20.22,0,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,0,0.0,1.0
1986-10-29,20.22,20.22,19.12,20.22,400,1.62310505105137,1.62310505105137,1.53480556756193,1.62310505105137,4983.04160581657,0.0,1.0
1986-10-30,19.12,19.12,19.12,19.12,200,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,2491.52080290828,0.0,1.0
1986-10-31,20.22,20.22,20.22,20.22,200,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,2491.52080290828,0.0,1.0
1986-11-03,20.44,20.44,20.44,20.44,200,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,2491.52080290828,0.0,1.0
1986-11-04,20.0,20.44,19.34,20.44,20300,1.60544515435348,1.64076494774926,1.55246546425982,1.64076494774926,252889.361495191,0.0,1.0
1986-11-05,20.22,20.22,19.12,20.0,3100,1.62310505105137,1.62310505105137,1.53480556756193,1.60544515435348,38618.5724450784,0.0,1.0
1986-11-06,20.22,20.22,20.22,20.22,0,1.62310505105137,1.62310505105137,1.62310505105137,1.62310505105137,0,0.0,1.0
1986-11-07,19.56,20.22,19.34,20.22,3700,1.5701253609577,1.62310505105137,1.55246546425982,1.62310505105137,46093.1348538034,0.0,1.0
1986-11-10,19.78,19.78,19.78,19.78,1700,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,21177.9268247205,0.0,1.0
1986-11-11,19.78,20.0,19.56,19.78,2800,1.58778525765559,1.60544515435348,1.5701253609577,1.58778525765559,34881.291240716,0.0,1.0
1986-11-12,19.78,19.78,19.78,19.78,0,1.58778525765559,1.58778525765559,1.58778525765559,1.58778525765559,0,0.0,1.0
1986-11-13,20.0,20.0,20.0,20.0,200,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,2491.52080290829,0.0,1.0
1986-11-14,20.0,20.0,19.12,20.0,2000,1.60544515435348,1.60544515435348,1.53480556756193,1.60544515435348,24915.2080290829,0.0,1.0
1986-11-17,18.7,18.7,18.7,18.7,100,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,1245.76040145415,0.0,1.0
1986-11-18,18.7,19.56,18.7,18.7,500,1.5010912193205,1.5701253609577,1.5010912193205,1.5010912193205,6228.80200727073,0.0,1.0
1986-11-19,18.7,18.7,18.7,18.7,0,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,0,0.0,1.0
1986-11-20,19.12,19.12,18.27,18.7,3700,1.53480556756193,1.53480556756193,1.4665741485019,1.5010912193205,46093.1348538032,0.0,1.0
1986-11-21,18.27,19.12,18.27,19.12,1000,1.4665741485019,1.53480556756193,1.4665741485019,1.53480556756193,12457.6040145415,0.0,1.0
1986-11-24,18.27,18.27,18.27,18.27,200,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,2491.52080290829,0.0,1.0
1986-11-25,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1986-11-26,17.83,18.7,17.83,18.27,1300,1.43125435510613,1.5010912193205,1.43125435510613,1.4665741485019,16194.8852189038,0.0,1.0
1986-11-28,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1986-12-01,17.83,17.83,17.83,17.83,1600,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,19932.1664232663,0.0,1.0
1986-12-02,18.7,18.7,17.83,17.83,1200,1.5010912193205,1.5010912193205,1.43125435510613,1.43125435510613,14949.1248174498,0.0,1.0
1986-12-03,18.7,18.7,18.7,18.7,0,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,0,0.0,1.0
1986-12-04,17.83,18.27,17.83,18.27,1900,1.43125435510613,1.4665741485019,1.43125435510613,1.4665741485019,23669.4476276287,0.0,1.0
1986-12-05,17.83,17.83,17.83,17.83,800,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,9966.08321163313,0.0,1.0
1986-12-08,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1986-12-09,17.83,17.83,17.83,17.83,1800,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,22423.6872261745,0.0,1.0
1986-12-10,18.27,18.27,17.83,17.83,13100,1.4665741485019,1.4665741485019,1.43125435510613,1.43125435510613,163194.612590493,0.0,1.0
1986-12-11,17.61,18.7,17.61,18.27,4700,1.41359445840824,1.5010912193205,1.41359445840824,1.4665741485019,58550.7388683447,0.0,1.0
1986-12-12,18.7,18.7,17.61,17.61,11000,1.5010912193205,1.5010912193205,1.41359445840824,1.41359445840824,137033.644159956,0.0,1.0
1986-12-15,17.61,17.61,17.61,17.61,2200,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,27406.7288319911,0.0,1.0
1986-12-16,17.61,17.61,17.61,17.61,3400,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,42355.8536494408,0.0,1.0
1986-12-17,18.7,18.7,17.61,17.61,8200,1.5010912193205,1.5010912193205,1.41359445840824,1.41359445840824,102152.35291924,0.0,1.0
1986-12-18,17.83,17.83,17.83,17.83,1700,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,21177.9268247204,0.0,1.0
1986-12-19,18.05,18.48,18.05,18.05,1400,1.44891425180402,1.48343132262262,1.44891425180402,1.44891425180402,17440.645620358,0.0,1.0
1986-12-22,18.05,18.48,17.61,18.05,1600,1.44891425180402,1.48343132262262,1.41359445840824,1.44891425180402,19932.1664232662,0.0,1.0
1986-12-23,18.05,18.05,17.61,18.05,600,1.44891425180402,1.44891425180402,1.41359445840824,1.44891425180402,7474.56240872484,0.0,1.0
1986-12-24,17.61,18.05,17.61,18.05,600,1.41359445840824,1.44891425180402,1.41359445840824,1.44891425180402,7474.56240872485,0.0,1.0
1986-12-26,18.05,18.05,17.61,17.61,1800,1.44891425180402,1.44891425180402,1.41359445840824,1.41359445840824,22423.6872261745,0.0,1.0
1986-12-29,18.05,18.48,17.61,18.05,7400,1.44891425180402,1.48343132262262,1.41359445840824,1.44891425180402,92186.2697076063,0.0,1.0
1986-12-30,17.61,17.61,17.61,17.61,1700,1.41359445840824,1.41359445840824,1.41359445840824,1.41359445840824,21177.9268247204,0.0,1.0
1986-12-31,18.27,18.27,17.61,17.61,2900,1.4665741485019,1.4665741485019,1.41359445840824,1.41359445840824,36127.0516421702,0.0,1.0
1987-01-02,18.48,18.48,18.48,18.48,300,1.48343132262262,1.48343132262262,1.48343132262262,1.48343132262262,3737.28120436242,0.0,1.0
1987-01-05,18.27,18.27,18.27,18.27,500,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,6228.80200727073,0.0,1.0
1987-01-06,18.48,18.7,17.61,18.27,12500,1.48343132262262,1.5010912193205,1.41359445840824,1.4665741485019,155720.050181767,0.0,1.0
1987-01-07,18.05,18.7,18.05,18.48,6700,1.44891425180402,1.5010912193205,1.44891425180402,1.48343132262262,83465.9468974273,0.0,1.0
1987-01-08,18.7,19.34,18.7,18.7,4500,1.5010912193205,1.55246546425982,1.5010912193205,1.5010912193205,56059.2180654366,0.0,1.0
1987-01-09,19.56,19.56,19.56,19.56,500,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,6228.80200727073,0.0,1.0
1987-01-12,19.12,19.56,19.12,19.56,3500,1.53480556756193,1.5701253609577,1.53480556756193,1.5701253609577,43601.6140508949,0.0,1.0
1987-01-13,18.7,20.0,18.7,19.12,400,1.5010912193205,1.60544515435348,1.5010912193205,1.53480556756193,4983.04160581659,0.0,1.0
1987-01-14,19.12,19.78,18.7,18.7,3200,1.53480556756193,1.58778525765559,1.5010912193205,1.5010912193205,39864.3328465325,0.0,1.0
1987-01-15,20.0,20.0,20.0,20.0,600,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,7474.56240872486,0.0,1.0
1987-01-16,19.12,20.0,19.12,20.0,4200,1.53480556756193,1.60544515435348,1.53480556756193,1.60544515435348,52321.9368610739,0.0,1.0
1987-01-19,19.12,19.12,19.12,19.12,0,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,0,0.0,1.0
1987-01-20,18.7,18.7,18.7,18.7,200,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,2491.52080290829,0.0,1.0
1987-01-21,18.7,18.7,18.7,18.7,0,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,0,0.0,1.0
1987-01-22,18.7,18.81,18.7,18.7,1100,1.5010912193205,1.50992116766945,1.5010912193205,1.5010912193205,13703.3644159956,0.0,1.0
1987-01-23,18.7,18.7,18.7,18.7,2000,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,24915.2080290829,0.0,1.0
1987-01-26,18.7,20.0,18.7,18.7,1400,1.5010912193205,1.60544515435348,1.5010912193205,1.5010912193205,17440.645620358,0.0,1.0
1987-01-27,19.56,19.56,18.7,18.7,14500,1.5701253609577,1.5701253609577,1.5010912193205,1.5010912193205,180635.258210851,0.0,1.0
1987-01-28,18.7,19.56,18.7,19.56,6300,1.5010912193205,1.5701253609577,1.5010912193205,1.5701253609577,78482.9052916112,0.0,1.0
1987-01-29,18.7,19.56,18.7,18.7,9300,1.5010912193205,1.5701253609577,1.5010912193205,1.5010912193205,115855.717335236,0.0,1.0
1987-01-30,18.7,19.12,18.7,18.7,2800,1.5010912193205,1.53480556756193,1.5010912193205,1.5010912193205,34881.2912407161,0.0,1.0
1987-02-02,19.56,19.56,19.12,19.12,12400,1.5701253609577,1.5701253609577,1.53480556756193,1.53480556756193,154474.289780314,0.0,1.0
1987-02-03,18.7,19.56,18.7,19.56,15800,1.5010912193205,1.5701253609577,1.5010912193205,1.5701253609577,196830.143429755,0.0,1.0
1987-02-04,18.7,19.12,18.7,18.7,8000,1.5010912193205,1.53480556756193,1.5010912193205,1.5010912193205,99660.8321163317,0.0,1.0
1987-02-05,18.7,19.12,18.7,18.7,1400,1.5010912193205,1.53480556756193,1.5010912193205,1.5010912193205,17440.645620358,0.0,1.0
1987-02-06,18.7,18.7,18.7,18.7,2400,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,29898.2496348995,0.0,1.0
1987-02-09,19.12,19.12,19.12,19.12,2500,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,31144.0100363535,0.0,1.0
1987-02-10,18.7,20.0,18.7,19.12,7300,1.5010912193205,1.60544515435348,1.5010912193205,1.53480556756193,90940.5093061527,0.0,1.0
1987-02-11,18.7,18.7,18.7,18.7,400,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,4983.04160581659,0.0,1.0
1987-02-12,19.12,19.78,18.7,18.7,1800,1.53480556756193,1.58778525765559,1.5010912193205,1.5010912193205,22423.6872261745,0.0,1.0
1987-02-13,19.12,20.0,19.12,19.12,300,1.53480556756193,1.60544515435348,1.53480556756193,1.53480556756193,3737.28120436242,0.0,1.0
1987-02-17,19.56,20.0,19.12,19.12,2100,1.5701253609577,1.60544515435348,1.53480556756193,1.53480556756193,26160.9684305371,0.0,1.0
1987-02-18,20.0,20.0,18.7,19.56,300,1.60544515435348,1.60544515435348,1.5010912193205,1.5701253609577,3737.28120436243,0.0,1.0
1987-02-19,18.7,18.7,18.7,18.7,800,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,9966.08321163317,0.0,1.0
1987-02-20,18.7,18.7,18.7,18.7,100,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,1245.76040145415,0.0,1.0
1987-02-23,19.56,19.56,18.7,18.7,2700,1.5701253609577,1.5701253609577,1.5010912193205,1.5010912193205,33635.5308392619,0.0,1.0
1987-02-24,18.7,20.0,18.7,19.56,3400,1.5010912193205,1.60544515435348,1.5010912193205,1.5701253609577,42355.853649441,0.0,1.0
1987-02-25,18.7,18.7,18.7,18.7,300,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,3737.28120436244,0.0,1.0
1987-02-26,19.12,19.56,18.7,18.7,11100,1.53480556756193,1.5701253609577,1.5010912193205,1.5010912193205,138279.40456141,0.0,1.0
1987-02-27,19.12,19.56,18.7,19.12,10900,1.53480556756193,1.5701253609577,1.5010912193205,1.53480556756193,135787.883758501,0.0,1.0
1987-03-02,20.0,20.0,19.12,19.12,1000,1.60544515435348,1.60544515435348,1.53480556756193,1.53480556756193,12457.6040145414,0.0,1.0
1987-03-03,20.44,20.44,19.12,20.0,16200,1.64076494774926,1.64076494774926,1.53480556756193,1.60544515435348,201813.185035571,0.0,1.0
1987-03-04,20.66,20.66,19.56,20.44,3200,1.65842484444715,1.65842484444715,1.5701253609577,1.64076494774926,39864.3328465325,0.0,1.0
1987-03-05,20.44,20.44,20.0,20.44,2800,1.64076494774926,1.64076494774926,1.60544515435348,1.64076494774926,34881.2912407159,0.0,1.0
1987-03-06,20.87,20.87,19.56,20.44,2000,1.67528201856786,1.67528201856786,1.5701253609577,1.64076494774926,24915.2080290828,0.0,1.0
1987-03-09,19.56,19.56,19.56,19.56,4900,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,61042.2596712531,0.0,1.0
1987-03-10,19.56,20.87,19.56,19.56,200,1.5701253609577,1.67528201856786,1.5701253609577,1.5701253609577,2491.52080290829,0.0,1.0
1987-03-11,20.44,20.87,20.44,20.44,300,1.64076494774926,1.67528201856786,1.64076494774926,1.64076494774926,3737.28120436242,0.0,1.0
1987-03-12,19.56,20.87,19.56,20.44,2900,1.5701253609577,1.67528201856786,1.5701253609577,1.64076494774926,36127.0516421702,0.0,1.0
1987-03-13,20.44,20.66,19.56,19.56,4500,1.64076494774926,1.65842484444715,1.5701253609577,1.5701253609577,56059.2180654363,0.0,1.0
1987-03-16,20.44,20.44,19.56,20.44,1800,1.64076494774926,1.64076494774926,1.5701253609577,1.64076494774926,22423.6872261745,0.0,1.0
1987-03-17,20.44,20.44,19.56,20.44,26400,1.64076494774926,1.64076494774926,1.5701253609577,1.64076494774926,328880.745983893,0.0,1.0
1987-03-18,20.44,20.44,19.56,20.44,1900,1.64076494774926,1.64076494774926,1.5701253609577,1.64076494774926,23669.4476276287,0.0,1.0
1987-03-19,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-03-20,19.56,20.44,19.56,20.44,1400,1.5701253609577,1.64076494774926,1.5701253609577,1.64076494774926,17440.645620358,0.0,1.0
1987-03-23,19.56,19.56,19.56,19.56,0,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,0,0.0,1.0
1987-03-24,20.0,20.44,19.56,19.56,12000,1.60544515435348,1.64076494774926,1.5701253609577,1.5701253609577,149491.248174497,0.0,1.0
1987-03-25,20.44,20.44,20.0,20.0,1100,1.64076494774926,1.64076494774926,1.60544515435348,1.60544515435348,13703.3644159955,0.0,1.0
1987-03-26,20.44,20.44,20.0,20.44,1100,1.64076494774926,1.64076494774926,1.60544515435348,1.64076494774926,13703.3644159955,0.0,1.0
1987-03-27,20.0,20.55,20.0,20.44,4900,1.60544515435348,1.6495948960982,1.60544515435348,1.64076494774926,61042.259671253,0.0,1.0
1987-03-30,19.56,20.44,19.56,20.0,3600,1.5701253609577,1.64076494774926,1.5701253609577,1.60544515435348,44847.3744523492,0.0,1.0
1987-03-31,20.44,20.44,20.44,20.44,200,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,2491.52080290828,0.0,1.0
1987-04-01,19.56,19.56,19.56,19.56,400,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,4983.04160581658,0.0,1.0
1987-04-02,20.0,20.0,20.0,20.0,500,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,6228.80200727072,0.0,1.0
1987-04-03,20.0,20.44,20.0,20.0,6700,1.60544515435348,1.64076494774926,1.60544515435348,1.60544515435348,83465.9468974276,0.0,1.0
1987-04-06,20.0,20.0,20.0,20.0,900,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,11211.8436130873,0.0,1.0
1987-04-07,19.56,20.0,19.56,20.0,2400,1.5701253609577,1.60544515435348,1.5701253609577,1.60544515435348,29898.2496348995,0.0,1.0
1987-04-08,20.0,20.0,19.56,19.56,3100,1.60544515435348,1.60544515435348,1.5701253609577,1.5701253609577,38618.5724450784,0.0,1.0
1987-04-09,19.56,19.56,19.56,19.56,500,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,6228.80200727073,0.0,1.0
1987-04-10,19.56,19.56,18.27,19.56,6300,1.5701253609577,1.5701253609577,1.4665741485019,1.5701253609577,78482.9052916112,0.0,1.0
1987-04-13,18.27,18.27,18.27,18.27,500,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,6228.80200727073,0.0,1.0
1987-04-14,18.7,19.12,17.83,18.27,1600,1.5010912193205,1.53480556756193,1.43125435510613,1.4665741485019,19932.1664232663,0.0,1.0
1987-04-15,18.7,18.7,17.83,18.7,1800,1.5010912193205,1.5010912193205,1.43125435510613,1.5010912193205,22423.6872261746,0.0,1.0
1987-04-16,17.83,17.83,17.83,17.83,100,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,1245.76040145414,0.0,1.0
1987-04-20,18.05,18.7,17.83,17.83,1900,1.44891425180402,1.5010912193205,1.43125435510613,1.43125435510613,23669.4476276287,0.0,1.0
1987-04-21,16.95,17.83,16.95,17.83,4000,1.36061476831457,1.43125435510613,1.36061476831457,1.43125435510613,49830.4160581659,0.0,1.0
1987-04-22,17.72,17.83,17.72,17.72,2500,1.42242440675718,1.43125435510613,1.42242440675718,1.42242440675718,31144.0100363536,0.0,1.0
1987-04-23,17.83,17.83,17.5,17.72,12800,1.43125435510613,1.43125435510613,1.4047645100593,1.42242440675718,159457.33138613,0.0,1.0
1987-04-24,17.5,17.83,16.95,17.83,5500,1.4047645100593,1.43125435510613,1.36061476831457,1.43125435510613,68516.8220799776,0.0,1.0
1987-04-27,17.83,17.83,17.83,17.83,1800,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,22423.6872261745,0.0,1.0
1987-04-28,17.83,17.83,17.5,17.83,6000,1.43125435510613,1.43125435510613,1.4047645100593,1.43125435510613,74745.6240872484,0.0,1.0
1987-04-29,19.12,19.12,18.27,18.27,41300,1.53480556756193,1.53480556756193,1.4665741485019,1.4665741485019,514499.04580056,0.0,1.0
1987-04-30,19.12,19.12,19.12,19.12,1100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,13703.3644159955,0.0,1.0
1987-05-01,19.12,19.12,17.83,19.12,1800,1.53480556756193,1.53480556756193,1.43125435510613,1.53480556756193,22423.6872261745,0.0,1.0
1987-05-04,17.83,17.83,17.83,17.83,1900,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,23669.4476276287,0.0,1.0
1987-05-05,19.12,19.12,19.12,19.12,100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,1245.76040145414,0.0,1.0
1987-05-06,19.12,19.12,19.12,19.12,1100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,13703.3644159955,0.0,1.0
1987-05-07,19.12,19.12,18.27,19.12,2700,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,33635.5308392618,0.0,1.0
1987-05-08,19.12,19.12,18.27,19.12,4000,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,49830.4160581656,0.0,1.0
1987-05-11,19.12,19.12,18.27,19.12,1100,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,13703.3644159955,0.0,1.0
1987-05-12,18.27,18.27,18.27,18.27,200,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,2491.52080290829,0.0,1.0
1987-05-13,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1987-05-14,19.12,19.12,19.12,19.12,500,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,6228.8020072707,0.0,1.0
1987-05-15,19.12,19.12,18.27,19.12,1600,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,19932.1664232663,0.0,1.0
1987-05-18,19.12,19.12,18.27,19.12,4800,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,59796.4992697987,0.0,1.0
1987-05-19,19.12,19.12,18.27,19.12,3100,1.53480556756193,1.53480556756193,1.4665741485019,1.53480556756193,38618.5724450784,0.0,1.0
1987-05-20,18.27,19.12,18.27,19.12,4500,1.4665741485019,1.53480556756193,1.4665741485019,1.53480556756193,56059.2180654366,0.0,1.0
1987-05-21,18.27,19.12,18.27,18.27,5100,1.4665741485019,1.53480556756193,1.4665741485019,1.4665741485019,63533.7804741615,0.0,1.0
1987-05-22,17.83,18.27,17.83,18.27,1400,1.43125435510613,1.4665741485019,1.43125435510613,1.4665741485019,17440.645620358,0.0,1.0
1987-05-26,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1987-05-27,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1987-05-28,18.7,18.7,18.7,18.7,100,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,1245.76040145415,0.0,1.0
1987-05-29,18.92,18.92,17.83,18.7,3300,1.51875111601839,1.51875111601839,1.43125435510613,1.5010912193205,41110.0932479868,0.0,1.0
1987-06-01,19.12,19.12,19.12,19.12,100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,1245.76040145414,0.0,1.0
1987-06-02,17.83,17.83,17.83,17.83,300,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,3737.28120436242,0.0,1.0
1987-06-03,17.83,17.83,17.83,17.83,100,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,1245.76040145414,0.0,1.0
1987-06-04,19.12,19.12,19.12,19.12,200,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,2491.52080290828,0.0,1.0
1987-06-05,17.83,17.83,17.83,17.83,100,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,1245.76040145414,0.0,1.0
1987-06-08,17.83,19.12,17.83,17.83,1200,1.43125435510613,1.53480556756193,1.43125435510613,1.43125435510613,14949.1248174497,0.0,1.0
1987-06-09,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1987-06-10,17.83,17.83,17.83,17.83,0,1.43125435510613,1.43125435510613,1.43125435510613,1.43125435510613,0,0.0,1.0
1987-06-11,19.12,19.12,18.05,18.05,5700,1.53480556756193,1.53480556756193,1.44891425180402,1.44891425180402,71008.342882886,0.0,1.0
1987-06-12,19.12,19.12,18.05,19.12,800,1.53480556756193,1.53480556756193,1.44891425180402,1.53480556756193,9966.08321163313,0.0,1.0
1987-06-15,18.05,18.05,18.05,18.05,500,1.44891425180402,1.44891425180402,1.44891425180402,1.44891425180402,6228.8020072707,0.0,1.0
1987-06-16,18.27,18.27,18.05,18.05,800,1.4665741485019,1.4665741485019,1.44891425180402,1.44891425180402,9966.08321163317,0.0,1.0
1987-06-17,18.48,18.48,18.27,18.27,6300,1.48343132262262,1.48343132262262,1.4665741485019,1.4665741485019,78482.9052916108,0.0,1.0
1987-06-18,19.12,19.12,18.48,18.48,3400,1.53480556756193,1.53480556756193,1.48343132262262,1.48343132262262,42355.8536494408,0.0,1.0
1987-06-19,19.12,19.12,18.48,19.12,1200,1.53480556756193,1.53480556756193,1.48343132262262,1.53480556756193,14949.1248174497,0.0,1.0
1987-06-22,18.92,20.44,18.92,19.12,1000,1.51875111601839,1.64076494774926,1.51875111601839,1.53480556756193,12457.6040145414,0.0,1.0
1987-06-23,19.78,19.78,18.92,18.92,400,1.58778525765559,1.58778525765559,1.51875111601839,1.51875111601839,4983.04160581658,0.0,1.0
1987-06-24,19.78,19.78,18.92,19.78,1600,1.58778525765559,1.58778525765559,1.51875111601839,1.58778525765559,19932.1664232663,0.0,1.0
1987-06-25,18.7,18.92,18.7,18.92,5100,1.5010912193205,1.51875111601839,1.5010912193205,1.51875111601839,63533.7804741615,0.0,1.0
1987-06-26,18.7,18.7,18.7,18.7,0,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,0,0.0,1.0
1987-06-29,18.7,18.7,18.7,18.7,1600,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,19932.1664232663,0.0,1.0
1987-06-30,18.7,18.7,18.7,18.7,2000,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,24915.2080290829,0.0,1.0
1987-07-01,19.12,19.12,19.12,19.12,300,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,3737.28120436242,0.0,1.0
1987-07-02,19.56,19.56,18.92,19.12,5800,1.5701253609577,1.5701253609577,1.51875111601839,1.53480556756193,72254.1032843405,0.0,1.0
1987-07-06,19.12,19.12,19.12,19.12,200,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,2491.52080290828,0.0,1.0
1987-07-07,18.27,18.27,18.27,18.27,3400,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,42355.853649441,0.0,1.0
1987-07-08,18.27,18.27,18.27,18.27,100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,1245.76040145415,0.0,1.0
1987-07-09,18.27,18.27,18.27,18.27,400,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,4983.04160581659,0.0,1.0
1987-07-10,18.27,18.27,18.27,18.27,100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,1245.76040145415,0.0,1.0
1987-07-13,18.37,19.12,18.27,18.27,12200,1.47460137427367,1.53480556756193,1.4665741485019,1.4665741485019,151982.768977406,0.0,1.0
1987-07-14,18.27,18.27,18.27,18.27,200,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,2491.52080290829,0.0,1.0
1987-07-15,18.27,19.12,18.27,18.27,1100,1.4665741485019,1.53480556756193,1.4665741485019,1.4665741485019,13703.3644159956,0.0,1.0
1987-07-16,19.12,19.12,18.27,18.27,1300,1.53480556756193,1.53480556756193,1.4665741485019,1.4665741485019,16194.8852189038,0.0,1.0
1987-07-17,18.27,18.27,18.27,18.27,800,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,9966.08321163317,0.0,1.0
1987-07-20,18.59,19.12,18.27,18.27,5400,1.49226127097156,1.53480556756193,1.4665741485019,1.4665741485019,67271.0616785237,0.0,1.0
1987-07-21,19.12,19.12,19.12,19.12,100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,1245.76040145414,0.0,1.0
1987-07-22,19.12,19.12,19.12,19.12,0,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,0,0.0,1.0
1987-07-23,18.48,19.12,18.27,19.12,3600,1.48343132262262,1.53480556756193,1.4665741485019,1.53480556756193,44847.374452349,0.0,1.0
1987-07-24,19.12,19.12,18.27,18.48,5200,1.53480556756193,1.53480556756193,1.4665741485019,1.48343132262262,64779.5408756153,0.0,1.0
1987-07-27,19.12,19.12,19.12,19.12,100,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,1245.76040145414,0.0,1.0
1987-07-28,19.56,19.56,18.7,19.12,600,1.5701253609577,1.5701253609577,1.5010912193205,1.53480556756193,7474.56240872487,0.0,1.0
1987-07-29,20.0,20.0,18.7,19.56,3600,1.60544515435348,1.60544515435348,1.5010912193205,1.5701253609577,44847.3744523492,0.0,1.0
1987-07-30,18.7,18.7,18.7,18.7,300,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,3737.28120436244,0.0,1.0
1987-07-31,19.56,19.56,18.7,18.7,600,1.5701253609577,1.5701253609577,1.5010912193205,1.5010912193205,7474.56240872487,0.0,1.0
1987-08-03,18.7,18.7,18.7,18.7,300,1.5010912193205,1.5010912193205,1.5010912193205,1.5010912193205,3737.28120436244,0.0,1.0
1987-08-04,19.56,19.56,19.12,19.12,1100,1.5701253609577,1.5701253609577,1.53480556756193,1.53480556756193,13703.3644159956,0.0,1.0
1987-08-05,19.56,20.0,19.12,19.56,4400,1.5701253609577,1.60544515435348,1.53480556756193,1.5701253609577,54813.4576639824,0.0,1.0
1987-08-06,19.56,19.56,19.56,19.56,2000,1.5701253609577,1.5701253609577,1.5701253609577,1.5701253609577,24915.2080290829,0.0,1.0
1987-08-07,20.66,20.66,19.56,19.56,300,1.65842484444715,1.65842484444715,1.5701253609577,1.5701253609577,3737.28120436242,0.0,1.0
1987-08-10,20.44,20.44,20.44,20.44,300,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,3737.28120436242,0.0,1.0
1987-08-11,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-08-12,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-08-13,20.87,21.09,19.56,20.44,14400,1.67528201856786,1.69294191526575,1.5701253609577,1.64076494774926,179389.497809396,0.0,1.0
1987-08-14,21.31,21.31,21.31,21.31,300,1.71060181196363,1.71060181196363,1.71060181196363,1.71060181196363,3737.28120436244,0.0,1.0
1987-08-17,21.31,21.31,20.0,21.31,1100,1.71060181196363,1.71060181196363,1.60544515435348,1.71060181196363,13703.3644159956,0.0,1.0
1987-08-18,20.87,20.87,20.0,20.87,1000,1.67528201856786,1.67528201856786,1.60544515435348,1.67528201856786,12457.6040145414,0.0,1.0
1987-08-19,20.0,20.0,20.0,20.0,100,1.60544515435348,1.60544515435348,1.60544515435348,1.60544515435348,1245.76040145414,0.0,1.0
1987-08-20,20.87,20.87,20.87,20.87,1200,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,14949.1248174497,0.0,1.0
1987-08-21,20.87,20.87,20.87,20.87,300,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,3737.28120436242,0.0,1.0
1987-08-24,20.44,20.44,20.44,20.44,400,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,4983.04160581656,0.0,1.0
1987-08-25,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-08-26,20.87,20.87,20.0,20.44,1300,1.67528201856786,1.67528201856786,1.60544515435348,1.64076494774926,16194.8852189038,0.0,1.0
1987-08-27,20.88,20.88,20.88,20.88,0,1.67608474114503,1.67608474114503,1.67608474114503,1.67608474114503,0,0.0,1.0
1987-08-28,20.87,20.87,20.87,20.87,500,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,6228.8020072707,0.0,1.0
1987-08-31,20.87,20.87,20.87,20.87,200,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,2491.52080290828,0.0,1.0
1987-09-01,20.88,20.88,20.88,20.88,0,1.67608474114503,1.67608474114503,1.67608474114503,1.67608474114503,0,0.0,1.0
1987-09-02,20.87,20.87,20.0,20.87,1600,1.67528201856786,1.67528201856786,1.60544515435348,1.67528201856786,19932.1664232662,0.0,1.0
1987-09-03,20.66,21.09,20.66,20.87,400,1.65842484444715,1.69294191526575,1.65842484444715,1.67528201856786,4983.04160581656,0.0,1.0
1987-09-04,20.0,21.31,20.0,20.66,600,1.60544515435348,1.71060181196363,1.60544515435348,1.65842484444715,7474.56240872486,0.0,1.0
1987-09-08,20.87,20.87,20.87,20.87,1100,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,13703.3644159955,0.0,1.0
1987-09-09,21.09,21.09,21.09,21.09,1100,1.69294191526575,1.69294191526575,1.69294191526575,1.69294191526575,13703.3644159955,0.0,1.0
1987-09-10,21.31,21.31,20.44,21.09,1800,1.71060181196363,1.71060181196363,1.64076494774926,1.69294191526575,22423.6872261746,0.0,1.0
1987-09-11,20.44,20.44,20.44,20.44,100,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,1245.76040145414,0.0,1.0
1987-09-14,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-09-15,21.31,21.31,20.66,20.66,2100,1.71060181196363,1.71060181196363,1.65842484444715,1.65842484444715,26160.9684305371,0.0,1.0
1987-09-16,20.44,20.44,20.44,20.44,1200,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,14949.1248174497,0.0,1.0
1987-09-17,21.31,21.31,20.44,20.44,600,1.71060181196363,1.71060181196363,1.64076494774926,1.64076494774926,7474.56240872487,0.0,1.0
1987-09-18,20.66,21.09,20.44,21.09,6800,1.65842484444715,1.69294191526575,1.64076494774926,1.69294191526575,84711.7072988815,0.0,1.0
1987-09-21,21.31,21.31,20.44,20.66,8200,1.71060181196363,1.71060181196363,1.64076494774926,1.65842484444715,102152.35291924,0.0,1.0
1987-09-22,21.31,21.31,21.31,21.31,1300,1.71060181196363,1.71060181196363,1.71060181196363,1.71060181196363,16194.8852189039,0.0,1.0
1987-09-23,20.44,21.31,20.44,21.31,1800,1.64076494774926,1.71060181196363,1.64076494774926,1.71060181196363,22423.6872261745,0.0,1.0
1987-09-24,20.44,20.44,20.44,20.44,0,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,0,0.0,1.0
1987-09-25,21.31,21.31,20.66,20.66,4100,1.71060181196363,1.71060181196363,1.65842484444715,1.65842484444715,51076.17645962,0.0,1.0
1987-09-28,21.31,21.31,21.31,21.31,0,1.71060181196363,1.71060181196363,1.71060181196363,1.71060181196363,0,0.0,1.0
1987-09-29,20.44,20.44,20.44,20.44,1800,1.64076494774926,1.64076494774926,1.64076494774926,1.64076494774926,22423.6872261745,0.0,1.0
1987-09-30,21.31,21.31,21.31,21.31,3500,1.71060181196363,1.71060181196363,1.71060181196363,1.71060181196363,43601.6140508951,0.0,1.0
1987-10-01,20.87,20.87,20.87,20.87,400,1.67528201856786,1.67528201856786,1.67528201856786,1.67528201856786,4983.04160581656,0.0,1.0
1987-10-02,20.87,22.17,20.44,20.87,7800,1.67528201856786,1.77963595360083,1.64076494774926,1.67528201856786,97169.3113134229,0.0,1.0
1987-10-05,20.87,22.17,20.87,20.87,5600,1.67528201856786,1.77963595360083,1.67528201856786,1.67528201856786,69762.5824814319,0.0,1.0
1987-10-06,22.17,22.61,20.87,20.87,1600,1.77963595360083,1.81495574699661,1.67528201856786,1.67528201856786,19932.1664232663,0.0,1.0
1987-10-07,22.61,22.61,21.31,22.17,3400,1.81495574699661,1.81495574699661,1.71060181196363,1.77963595360083,42355.8536494408,0.0,1.0
1987-10-08,23.05,23.05,21.75,22.61,2100,1.85027554039239,1.85027554039239,1.74592160535941,1.81495574699661,26160.9684305369,0.0,1.0
1987-10-09,23.48,23.48,22.61,23.05,3300,1.88479261121099,1.88479261121099,1.81495574699661,1.85027554039239,41110.0932479866,0.0,1.0
1987-10-12,23.48,23.48,22.61,23.48,2000,1.88479261121099,1.88479261121099,1.81495574699661,1.88479261121099,24915.2080290828,0.0,1.0
1987-10-13,22.61,22.61,22.61,22.61,3600,1.81495574699661,1.81495574699661,1.81495574699661,1.81495574699661,44847.3744523491,0.0,1.0
1987-10-14,22.61,23.05,22.61,22.61,2100,1.81495574699661,1.85027554039239,1.81495574699661,1.81495574699661,26160.968430537,0.0,1.0
1987-10-15,23.48,23.48,22.61,22.61,1800,1.88479261121099,1.88479261121099,1.81495574699661,1.81495574699661,22423.6872261745,0.0,1.0
1987-10-16,22.17,23.05,22.17,23.05,5700,1.77963595360083,1.85027554039239,1.77963595360083,1.85027554039239,71008.3428828863,0.0,1.0
1987-10-19,21.75,22.17,21.75,22.17,4400,1.74592160535941,1.77963595360083,1.74592160535941,1.77963595360083,54813.4576639823,0.0,1.0
1987-10-20,20.0,21.31,20.0,21.31,7900,1.60544515435348,1.71060181196363,1.60544515435348,1.71060181196363,98415.0717148773,0.0,1.0
1987-10-21,20.87,21.31,20.44,20.44,2800,1.67528201856786,1.71060181196363,1.64076494774926,1.64076494774926,34881.2912407159,0.0,1.0
1987-10-22,20.22,20.87,19.56,20.87,51200,1.62310505105137,1.67528201856786,1.5701253609577,1.67528201856786,637829.325544521,0.0,1.0
1987-10-23,20.44,20.44,19.56,20.22,2400,1.64076494774926,1.64076494774926,1.5701253609577,1.62310505105137,29898.2496348994,0.0,1.0
1987-10-26,18.27,19.12,18.27,19.12,9600,1.4665741485019,1.53480556756193,1.4665741485019,1.53480556756193,119592.998539598,0.0,1.0
1987-10-27,17.83,19.12,17.83,18.27,1400,1.43125435510613,1.53480556756193,1.43125435510613,1.4665741485019,17440.645620358,0.0,1.0
1987-10-28,16.95,18.7,16.95,17.83,4100,1.36061476831457,1.5010912193205,1.36061476831457,1.43125435510613,51076.17645962,0.0,1.0
1987-10-29,18.27,18.27,17.83,17.83,3600,1.4665741485019,1.4665741485019,1.43125435510613,1.43125435510613,44847.3744523493,0.0,1.0
1987-10-30,18.27,18.27,18.27,18.27,1600,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,19932.1664232663,0.0,1.0
1987-11-02,19.12,19.12,17.5,18.27,3100,1.53480556756193,1.53480556756193,1.4047645100593,1.4665741485019,38618.5724450784,0.0,1.0
1987-11-03,18.27,19.12,18.27,19.12,1600,1.4665741485019,1.53480556756193,1.4665741485019,1.53480556756193,19932.1664232663,0.0,1.0
1987-11-04,19.12,19.12,18.92,18.92,1600,1.53480556756193,1.53480556756193,1.51875111601839,1.51875111601839,19932.1664232663,0.0,1.0
1987-11-05,19.12,19.12,19.12,19.12,2800,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,34881.2912407159,0.0,1.0
1987-11-06,18.48,19.12,18.48,19.12,7000,1.48343132262262,1.53480556756193,1.48343132262262,1.53480556756193,87203.2281017898,0.0,1.0
1987-11-09,19.12,19.12,19.12,19.12,1400,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,17440.645620358,0.0,1.0
1987-11-10,18.7,19.12,18.7,19.12,5100,1.5010912193205,1.53480556756193,1.5010912193205,1.53480556756193,63533.7804741615,0.0,1.0
1987-11-11,18.27,19.12,18.27,18.7,800,1.4665741485019,1.53480556756193,1.4665741485019,1.5010912193205,9966.08321163317,0.0,1.0
1987-11-12,18.27,19.12,18.27,18.27,1800,1.4665741485019,1.53480556756193,1.4665741485019,1.4665741485019,22423.6872261746,0.0,1.0
1987-11-13,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1987-11-16,18.27,18.27,18.27,18.27,0,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,0,0.0,1.0
1987-11-17,18.27,18.27,18.27,18.27,400,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,4983.04160581659,0.0,1.0
1987-11-18,19.12,19.12,18.48,18.48,5700,1.53480556756193,1.53480556756193,1.48343132262262,1.48343132262262,71008.342882886,0.0,1.0
1987-11-19,19.12,19.12,19.12,19.12,600,1.53480556756193,1.53480556756193,1.53480556756193,1.53480556756193,7474.56240872484,0.0,1.0
1987-11-20,18.27,18.27,18.27,18.27,100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,1245.76040145415,0.0,1.0
1987-11-23,18.27,18.7,17.72,18.27,76200,1.4665741485019,1.5010912193205,1.42242440675718,1.4665741485019,949269.42590806,0.0,1.0
1987-11-24,18.27,18.27,18.27,18.27,2000,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,24915.2080290829,0.0,1.0
1987-11-25,17.5,18.27,17.5,18.27,3500,1.4047645100593,1.4665741485019,1.4047645100593,1.4665741485019,43601.6140508949,0.0,1.0
1987-11-27,17.94,17.94,17.94,17.94,3900,1.44008430345507,1.44008430345507,1.44008430345507,1.44008430345507,48584.6556567116,0.0,1.0
1987-11-30,18.27,18.27,16.95,17.94,400,1.4665741485019,1.4665741485019,1.36061476831457,1.44008430345507,4983.04160581659,0.0,1.0
1987-12-01,18.27,18.27,16.95,18.27,300,1.4665741485019,1.4665741485019,1.36061476831457,1.4665741485019,3737.28120436244,0.0,1.0
1987-12-02,18.27,18.27,18.27,18.27,1100,1.4665741485019,1.4665741485019,1.4665741485019,1.4665741485019,13703.3644159956,0.0,1.0
1987-12-03,17.17,17.17,17.17,17.17,100,1.37827466501246,1.37827466501246,1.37827466501246,1.37827466501246,1245.76040145415,0.0,1.0
1987-12-04,17.17,17.17,17.17,17.17,0,1.37827466501246,1.37827466501246,1.37827466501246,1.37827466501246,0,0.0,1.0
1987-12-07,17.17,17.17,17.17,17.17,100,1.37827466501246,1.37827466501246,1.37827466501246,1.37827466501246,1245.76040145415,0.0,1.0
1987-12-08,18.27,18.27,17.17,17.17,1200,1.4665741485019,1.4665741485019,1.37827466501246,1.37827466501246,14949.1248174498,0.0,1.0
1987-12-09,18.48,18.48,18.27,18.27,5600,1.49531161676483,1.49531161676483,1.4783194393016,1.4783194393016,69208.3167412962,0.148,1.0
1987-12-10,17.83,17.83,17.83,17.83,200,1.44271678175958,1.44271678175958,1.44271678175958,1.44271678175958,2471.72559790342,0.0,1.0
1987-12-11,18.05,18.05,18.05,18.05,100,1.46051811053059,1.46051811053059,1.46051811053059,1.46051811053059,1235.86279895171,0.0,1.0
1987-12-14,19.12,19.34,18.7,18.7,10600,1.54709730046232,1.56489862923333,1.51311294553584,1.51311294553584,131001.456688881,0.0,1.0
1987-12-15,18.05,18.05,18.05,18.05,200,1.46051811053059,1.46051811053059,1.46051811053059,1.46051811053059,2471.72559790342,0.0,1.0
1987-12-16,18.05,18.05,18.05,18.05,200,1.46051811053059,1.46051811053059,1.46051811053059,1.46051811053059,2471.72559790342,0.0,1.0
1987-12-17,18.7,19.56,18.7,18.7,600,1.51311294553584,1.58269995800433,1.51311294553584,1.51311294553584,7415.1767937103,0.0,1.0
1987-12-18,18.7,18.7,18.7,18.7,100,1.51311294553584,1.51311294553584,1.51311294553584,1.51311294553584,1235.86279895172,0.0,1.0
1987-12-21,18.7,18.7,18.7,18.7,1100,1.51311294553584,1.51311294553584,1.51311294553584,1.51311294553584,13594.4907884689,0.0,1.0
1987-12-22,19.03,19.12,19.03,19.03,1700,1.53981493869236,1.54709730046232,1.53981493869236,1.53981493869236,21009.6675821791,0.0,1.0
1987-12-23,18.27,18.7,18.27,18.7,3400,1.4783194393016,1.51311294553584,1.4783194393016,1.51311294553584,42019.3351643582,0.0,1.0
1987-12-24,18.27,18.27,18.27,18.27,0,1.4783194393016,1.4783194393016,1.4783194393016,1.4783194393016,0,0.0,1.0
1987-12-28,18.92,18.92,17.83,18.27,2900,1.53091427430685,1.53091427430685,1.44271678175958,1.4783194393016,35840.0211695998,0.0,1.0
1987-12-29,18.92,18.92,18.92,18.92,0,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,0,0.0,1.0
1987-12-30,18.92,18.92,18.92,18.92,100,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,1235.86279895172,0.0,1.0
1987-12-31,17.61,17.61,17.61,17.61,100,1.42491545298857,1.42491545298857,1.42491545298857,1.42491545298857,1235.86279895171,0.0,1.0
1988-01-04,17.61,18.27,17.61,17.61,1000,1.42491545298857,1.4783194393016,1.42491545298857,1.42491545298857,12358.6279895171,0.0,1.0
1988-01-05,19.12,19.12,18.27,18.27,1100,1.54709730046232,1.54709730046232,1.4783194393016,1.4783194393016,13594.4907884688,0.0,1.0
1988-01-06,19.12,19.12,19.12,19.12,100,1.54709730046232,1.54709730046232,1.54709730046232,1.54709730046232,1235.86279895171,0.0,1.0
1988-01-07,19.34,19.34,18.92,19.12,19500,1.56489862923333,1.56489862923333,1.53091427430685,1.54709730046232,240993.245795584,0.0,1.0
1988-01-08,19.56,19.56,19.12,19.34,7700,1.58269995800433,1.58269995800433,1.54709730046232,1.56489862923333,95161.4355192824,0.0,1.0
1988-01-11,18.7,18.7,18.7,18.7,1100,1.51311294553584,1.51311294553584,1.51311294553584,1.51311294553584,13594.4907884689,0.0,1.0
1988-01-12,18.7,19.56,18.7,18.7,1300,1.51311294553584,1.58269995800433,1.51311294553584,1.51311294553584,16066.2163863723,0.0,1.0
1988-01-13,19.56,19.56,18.92,18.92,1400,1.58269995800433,1.58269995800433,1.53091427430685,1.53091427430685,17302.0791853241,0.0,1.0
1988-01-14,19.56,19.56,18.7,19.56,7200,1.58269995800433,1.58269995800433,1.51311294553584,1.58269995800433,88982.1215245238,0.0,1.0
1988-01-15,19.12,19.56,19.12,19.56,2700,1.54709730046232,1.58269995800433,1.54709730046232,1.58269995800433,33368.2955716962,0.0,1.0
1988-01-18,19.12,19.12,19.12,19.12,0,1.54709730046232,1.54709730046232,1.54709730046232,1.54709730046232,0,0.0,1.0
1988-01-19,18.92,19.56,18.7,19.12,9600,1.53091427430685,1.58269995800433,1.51311294553584,1.54709730046232,118642.828699365,0.0,1.0
1988-01-20,18.92,19.34,18.92,18.92,3200,1.53091427430685,1.56489862923333,1.53091427430685,1.53091427430685,39547.6095664549,0.0,1.0
1988-01-21,18.92,19.34,18.92,18.92,1200,1.53091427430685,1.56489862923333,1.53091427430685,1.53091427430685,14830.3535874206,0.0,1.0
1988-01-22,18.92,18.92,18.92,18.92,1200,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,14830.3535874206,0.0,1.0
1988-01-25,18.92,18.92,18.92,18.92,0,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,0,0.0,1.0
1988-01-26,18.92,19.34,18.92,18.92,2600,1.53091427430685,1.56489862923333,1.53091427430685,1.53091427430685,32132.4327727446,0.0,1.0
1988-01-27,19.34,19.34,18.92,18.92,1200,1.56489862923333,1.56489862923333,1.53091427430685,1.53091427430685,14830.3535874205,0.0,1.0
1988-01-28,19.34,19.34,19.12,19.34,200,1.56489862923333,1.56489862923333,1.54709730046232,1.56489862923333,2471.72559790342,0.0,1.0
1988-01-29,19.34,19.34,19.34,19.34,600,1.56489862923333,1.56489862923333,1.56489862923333,1.56489862923333,7415.17679371027,0.0,1.0
1988-02-01,18.92,18.92,18.92,18.92,100,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,1235.86279895172,0.0,1.0
1988-02-02,19.78,19.78,18.92,18.92,1200,1.60050128677534,1.60050128677534,1.53091427430685,1.53091427430685,14830.3535874206,0.0,1.0
1988-02-03,19.25,19.25,19.25,19.25,900,1.55761626746337,1.55761626746337,1.55761626746337,1.55761626746337,11122.7651905654,0.0,1.0
1988-02-04,18.92,18.92,18.92,18.92,400,1.53091427430685,1.53091427430685,1.53091427430685,1.53091427430685,4943.45119580687,0.0,1.0
1988-02-05,19.12,19.12,19.12,19.12,1100,1.54709730046232,1.54709730046232,1.54709730046232,1.54709730046232,13594.4907884688,0.0,1.0
1988-02-08,19.56,19.56,19.12,19.12,2100,1.58269995800433,1.58269995800433,1.54709730046232,1.54709730046232,25953.1187779861,0.0,1.0
1988-02-09,19.56,19.56,19.56,19.56,0,1.58269995800433,1.58269995800433,1.58269995800433,1.58269995800433,0,0.0,1.0
1988-02-10,19.78,19.78,19.78,19.78,300,1.60050128677534,1.60050128677534,1.60050128677534,1.60050128677534,3707.58839685516,0.0,1.0
1988-02-11,19.12,19.12,19.12,19.12,100,1.54709730046232,1.54709730046232,1.54709730046232,1.54709730046232,1235.86279895171,0.0,1.0
1988-02-12,19.56,20.22,19.56,19.56,500,1.58269995800433,1.63610394431736,1.58269995800433,1.58269995800433,6179.3139947586,0.0,1.0
1988-02-16,20.22,20.22,20.22,20.22,1600,1.63610394431736,1.63610394431736,1.63610394431736,1.63610394431736,19773.8047832275,0.0,1.0
1988-02-17,20.22,20.22,20.22,20.22,0,1.63610394431736,1.63610394431736,1.63610394431736,1.63610394431736,0,0.0,1.0
1988-02-18,20.0,20.22,19.56,20.22,1300,1.61830261554635,1.63610394431736,1.58269995800433,1.63610394431736,16066.2163863723,0.0,1.0
1988-02-19,20.44,20.44,19.56,20.0,1300,1.65390527308837,1.65390527308837,1.58269995800433,1.61830261554635,16066.2163863723,0.0,1.0
1988-02-22,20.87,20.87,20.44,20.44,1600,1.68869877932262,1.68869877932262,1.65390527308837,1.65390527308837,19773.8047832275,0.0,1.0
1988-02-23,20.0,21.31,20.0,20.87,800,1.61830261554635,1.72430143686464,1.61830261554635,1.68869877932262,9886.90239161375,0.0,1.0
1988-02-24,21.31,21.31,20.22,20.22,1300,1.72430143686464,1.72430143686464,1.63610394431736,1.63610394431736,16066.2163863723,0.0,1.0
1988-02-25,20.87,21.31,20.44,21.31,6200,1.68869877932262,1.72430143686464,1.65390527308837,1.72430143686464,76623.4935350064,0.0,1.0
1988-02-26,20.44,20.44,20.44,20.44,1100,1.65390527308837,1.65390527308837,1.65390527308837,1.65390527308837,13594.4907884689,0.0,1.0
1988-02-29,20.44,20.44,20.44,20.44,200,1.65390527308837,1.65390527308837,1.65390527308837,1.65390527308837,2471.72559790344,0.0,1.0
1988-03-01,20.44,20.44,20.44,20.44,200,1.65390527308837,1.65390527308837,1.65390527308837,1.65390527308837,2471.72559790344,0.0,1.0
1988-03-02,20.77,21.75,20.77,20.77,200,1.68060726624489,1.75990409440666,1.68060726624489,1.68060726624489,2471.72559790343,0.0,1.0
1988-03-03,20.55,20.55,20.44,20.55,900,1.66280593747388,1.66280593747388,1.65390527308837,1.66280593747388,11122.7651905654,0.0,1.0
1988-03-04,21.75,21.75,21.75,21.75,2000,1.75990409440666,1.75990409440666,1.75990409440666,1.75990409440666,24717.2559790343,0.0,1.0
1988-03-07,20.87,20.87,20.87,20.87,800,1.68869877932262,1.68869877932262,1.68869877932262,1.68869877932262,9886.90239161373,0.0,1.0
1988-03-08,22.17,22.17,22.17,22.17,1100,1.79388844933313,1.79388844933313,1.79388844933313,1.79388844933313,13594.4907884689,0.0,1.0
1988-03-09,22.17,22.17,22.17,22.17,0,1.79388844933313,1.79388844933313,1.79388844933313,1.79388844933313,0,0.0,1.0
1988-03-10,22.17,22.17,20.87,22.17,900,1.79388844933313,1.79388844933313,1.68869877932262,1.79388844933313,11122.7651905655,0.0,1.0
1988-03-11,22.17,22.17,22.17,22.17,1100,1.79388844933313,1.79388844933313,1.79388844933313,1.79388844933313,13594.4907884689,0.0,1.0
1988-03-14,20.87,20.87,20.87,20.87,200,1.70067421867766,1.70067421867766,1.70067421867766,1.70067421867766,2454.32073595227,0.148,1.0
1988-03-15,22.61,22.61,20.87,20.87,5200,1.84246497768577,1.84246497768577,1.70067421867766,1.70067421867766,63812.3391347587,0.0,1.0
1988-03-16,21.75,22.61,21.31,22.61,6300,1.7723844876013,1.84246497768577,1.73652935313948,1.84246497768577,77311.1031824963,0.0,1.0
1988-03-17,21.75,21.75,21.75,21.75,1200,1.7723844876013,1.7723844876013,1.7723844876013,1.7723844876013,14725.9244157136,0.0,1.0
1988-03-18,21.31,22.61,21.31,21.75,11300,1.73652935313948,1.84246497768577,1.73652935313948,1.7723844876013,138669.121581303,0.0,1.0
1988-03-21,22.61,22.61,21.31,21.31,12800,1.84246497768577,1.84246497768577,1.73652935313948,1.73652935313948,157076.527100945,0.0,1.0
1988-03-22,21.75,21.75,21.75,21.75,1100,1.7723844876013,1.7723844876013,1.7723844876013,1.7723844876013,13498.7640477375,0.0,1.0
1988-03-23,22.61,22.61,22.61,22.61,1000,1.84246497768577,1.84246497768577,1.84246497768577,1.84246497768577,12271.6036797613,0.0,1.0
1988-03-24,22.61,22.61,21.75,22.61,1400,1.84246497768577,1.84246497768577,1.7723844876013,1.84246497768577,17180.2451516658,0.0,1.0
1988-03-25,22.61,22.61,22.61,22.61,0,1.84246497768577,1.84246497768577,1.84246497768577,1.84246497768577,0,0.0,1.0
1988-03-28,21.31,21.31,21.31,21.31,200,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,2454.32073595226,0.0,1.0
1988-03-29,21.95,22.17,21.31,21.31,14200,1.78868227599304,1.80660984322395,1.73652935313948,1.73652935313948,174256.77225261,0.0,1.0
1988-03-30,21.64,22.17,21.31,21.95,8000,1.76342070398585,1.80660984322395,1.73652935313948,1.78868227599304,98172.8294380903,0.0,1.0
1988-03-31,22.17,22.17,21.31,21.64,12700,1.80660984322395,1.80660984322395,1.73652935313948,1.76342070398585,155849.366732968,0.0,1.0
1988-04-04,22.08,22.17,21.31,22.17,17400,1.79927583844767,1.80660984322395,1.73652935313948,1.80660984322395,213525.904027846,0.0,1.0
1988-04-05,22.17,22.17,22.08,22.08,5400,1.80660984322395,1.80660984322395,1.79927583844767,1.79927583844767,66266.659870711,0.0,1.0
1988-04-06,22.08,22.08,22.08,22.08,100,1.79927583844767,1.79927583844767,1.79927583844767,1.79927583844767,1227.16036797613,0.0,1.0
1988-04-07,21.75,22.61,21.31,22.08,8100,1.7723844876013,1.84246497768577,1.73652935313948,1.79927583844767,99399.9898060667,0.0,1.0
1988-04-08,21.75,21.75,21.75,21.75,0,1.7723844876013,1.7723844876013,1.7723844876013,1.7723844876013,0,0.0,1.0
1988-04-11,21.31,22.17,21.31,21.75,500,1.73652935313948,1.80660984322395,1.73652935313948,1.7723844876013,6135.80183988066,0.0,1.0
1988-04-12,22.17,22.17,22.17,22.17,500,1.80660984322395,1.80660984322395,1.80660984322395,1.80660984322395,6135.80183988065,0.0,1.0
1988-04-13,21.31,21.31,21.31,21.31,100,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,1227.16036797613,0.0,1.0
1988-04-14,22.3,22.39,21.31,21.31,2700,1.81720340567858,1.82453741045486,1.73652935313948,1.73652935313948,33133.3299353555,0.0,1.0
1988-04-15,21.31,21.31,21.31,21.31,1100,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,13498.7640477375,0.0,1.0
1988-04-18,20.87,21.75,20.87,21.31,3400,1.70067421867766,1.7723844876013,1.70067421867766,1.73652935313948,41723.4525111885,0.0,1.0
1988-04-19,20.44,20.44,20.44,20.44,800,1.66563397363543,1.66563397363543,1.66563397363543,1.66563397363543,9817.28294380905,0.0,1.0
1988-04-20,20.44,20.44,20.44,20.44,1200,1.66563397363543,1.66563397363543,1.66563397363543,1.66563397363543,14725.9244157136,0.0,1.0
1988-04-21,20.44,21.42,20.44,20.44,5400,1.66563397363543,1.74549313675494,1.66563397363543,1.66563397363543,66266.6598707111,0.0,1.0
1988-04-22,20.44,21.75,20.44,20.44,4000,1.66563397363543,1.7723844876013,1.66563397363543,1.66563397363543,49086.4147190452,0.0,1.0
1988-04-25,21.75,21.75,21.75,21.75,100,1.7723844876013,1.7723844876013,1.7723844876013,1.7723844876013,1227.16036797613,0.0,1.0
1988-04-26,21.53,21.75,20.44,21.75,1700,1.75445692037039,1.7723844876013,1.66563397363543,1.7723844876013,20861.7262555943,0.0,1.0
1988-04-27,21.31,21.31,21.31,21.31,900,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,11044.4433117852,0.0,1.0
1988-04-28,21.75,21.75,20.87,21.31,300,1.7723844876013,1.7723844876013,1.70067421867766,1.73652935313948,3681.4811039284,0.0,1.0
1988-04-29,21.75,22.17,21.75,21.75,5200,1.7723844876013,1.80660984322395,1.7723844876013,1.7723844876013,63812.3391347589,0.0,1.0
1988-05-02,22.17,22.17,22.17,22.17,100,1.80660984322395,1.80660984322395,1.80660984322395,1.80660984322395,1227.16036797613,0.0,1.0
1988-05-03,22.17,22.17,22.17,22.17,0,1.80660984322395,1.80660984322395,1.80660984322395,1.80660984322395,0,0.0,1.0
1988-05-04,22.17,22.17,22.17,22.17,0,1.80660984322395,1.80660984322395,1.80660984322395,1.80660984322395,0,0.0,1.0
1988-05-05,22.17,22.17,21.31,22.17,8900,1.80660984322395,1.80660984322395,1.73652935313948,1.80660984322395,109217.272749876,0.0,1.0
1988-05-06,21.31,21.75,21.31,21.75,2900,1.73652935313948,1.7723844876013,1.73652935313948,1.7723844876013,35587.6506713078,0.0,1.0
1988-05-09,21.31,21.31,21.31,21.31,100,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,1227.16036797613,0.0,1.0
1988-05-10,20.87,21.75,20.87,21.31,4000,1.70067421867766,1.7723844876013,1.70067421867766,1.73652935313948,49086.4147190453,0.0,1.0
1988-05-11,21.31,21.31,21.31,21.31,100,1.73652935313948,1.73652935313948,1.73652935313948,1.73652935313948,1227.16036797613,0.0,1.0
1988-05-12,20.87,20.87,20.87,20.87,2100,1.70067421867766,1.70067421867766,1.70067421867766,1.70067421867766,25770.3677274988,0.0,1.0
1988-05-13,20.66,20.66,20.66,20.66,200,1.68356154086634,1.68356154086634,1.68356154086634,1.68356154086634,2454.32073595226,0.0,1.0
1988-05-16,20.66,20.66,20.66,20.66,100,1.68356154086634,1.68356154086634,1.68356154086634,1.68356154086634,1227.16036797613,0.0,1.0
1988-05-17,21.31,21.31,20.66,20.66,4000,1.73652935313948,1.73652935313948,1.68356154086634,1.68356154086634,49086.4147190453,0.0,1.0
1988-05-18,21.09,21.31,21.09,21.31,6700,1.71860178590857,1.73652935313948,1.71860178590857,1.73652935313948,82219.7446544009,0.0,1.0
1988-05-19,21.09,21.31,21.09,21.09,7200,1.71860178590857,1.73652935313948,1.71860178590857,1.71860178590857,88355.5464942816,0.0,1.0
1988-05-20,21.31,21.75,21.31,21.31,4900,1.73652935313948,1.7723844876013,1.73652935313948,1.73652935313948,60130.8580308305,0.0,1.0
1988-05-23,21.31,21.75,21.31,21.31,2800,1.73652935313948,1.7723844876013,1.73652935313948,1.73652935313948,34360.4903033317,0.0,1.0
1988-05-24,21.75,21.75,21.31,21.31,500,1.7723844876013,1.7723844876013,1.73652935313948,1.73652935313948,6135.80183988066,0.0,1.0
1988-05-25,21.31,21.75,21.31,21.75,800,1.73652935313948,1.7723844876013,1.73652935313948,1.7723844876013,9817.28294380906,0.0,1.0
1988-05-26,21.53,21.75,21.31,21.31,10200,1.75445692037039,1.7723844876013,1.73652935313948,1.73652935313948,125170.357533566,0.0,1.0
1988-05-27,21.53,21.75,20.87,21.53,1600,1.75445692037039,1.7723844876013,1.70067421867766,1.75445692037039,19634.5658876181,0.0,1.0
1988-05-31,20.87,20.87,20.87,20.87,100,1.70067421867766,1.70067421867766,1.70067421867766,1.70067421867766,1227.16036797613,0.0,1.0
1988-06-01,20.88,20.88,20.88,20.88,0,1.70148910809725,1.70148910809725,1.70148910809725,1.70148910809725,0,0.0,1.0
1988-06-02,20.88,20.88,20.88,20.88,0,1.70148910809725,1.70148910809725,1.70148910809725,1.70148910809725,0,0.0,1.0
1988-06-03,20.98,21.64,20.87,20.87,5900,1.70963800229312,1.76342070398585,1.70067421867766,1.70067421867766,72402.4617105916,0.0,1.0
1988-06-06,21.75,21.75,21.75,21.75,100,1.7723844876013,1.7723844876013,1.7723844876013,1.7723844876013,1227.16036797613,0.0,1.0
1988-06-07,21.75,21.75,20.87,21.75,300,1.7723844876013,1.7723844876013,1.70067421867766,1.7723844876013,3681.4811039284,0.0,1.0
1988-06-08,21.75,21.75,21.09,21.75,1300,1.7723844876013,1.7723844876013,1.71860178590857,1.7723844876013,15953.0847836897,0.0,1.0
1988-06-09,21.09,21.75,20.87,21.75,3400,1.73066214931846,1.78482227347921,1.71260877459821,1.78482227347921,41432.6967445599,0.148,1.0
1988-06-10,21.09,21.53,20.87,21.09,5600,1.73066214931846,1.76676889875896,1.71260877459821,1.73066214931846,68242.0887557457,0.0,1.0
1988-06-13,20.87,20.87,20.87,20.87,100,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,1218.60872778117,0.0,1.0
1988-06-14,20.87,21.53,20.87,20.87,800,1.71260877459821,1.76676889875896,1.71260877459821,1.71260877459821,9748.86982224939,0.0,1.0
1988-06-15,20.87,21.53,20.87,20.87,200,1.71260877459821,1.76676889875896,1.71260877459821,1.71260877459821,2437.21745556235,0.0,1.0
1988-06-16,20.87,20.87,20.87,20.87,1200,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,14623.3047333741,0.0,1.0
1988-06-17,21.09,21.53,21.09,21.09,3400,1.73066214931846,1.76676889875896,1.73066214931846,1.73066214931846,41432.6967445599,0.0,1.0
1988-06-20,20.87,21.53,20.87,21.09,3400,1.71260877459821,1.76676889875896,1.71260877459821,1.73066214931846,41432.6967445599,0.0,1.0
1988-06-21,20.87,20.87,20.87,20.87,500,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,6093.04363890587,0.0,1.0
1988-06-22,20.44,20.44,20.44,20.44,500,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,6093.04363890587,0.0,1.0
1988-06-23,20.44,20.44,20.44,20.44,0,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,0,0.0,1.0
1988-06-24,20.44,20.44,20.44,20.44,0,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,0,0.0,1.0
1988-06-27,20.44,20.44,20.44,20.44,0,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,0,0.0,1.0
1988-06-28,20.44,20.44,20.44,20.44,400,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,4874.4349111247,0.0,1.0
1988-06-29,21.31,21.31,20.55,20.55,400,1.74871552403871,1.74871552403871,1.68634932045966,1.68634932045966,4874.43491112469,0.0,1.0
1988-06-30,21.09,21.09,20.44,21.09,4100,1.73066214931846,1.73066214931846,1.67732263309954,1.73066214931846,49962.9578390281,0.0,1.0
1988-07-01,20.44,21.09,20.44,21.09,11300,1.67732263309954,1.73066214931846,1.67732263309954,1.73066214931846,137702.786239273,0.0,1.0
1988-07-05,20.0,20.0,20.0,20.0,9400,1.64121588365904,1.64121588365904,1.64121588365904,1.64121588365904,114549.22041143,0.0,1.0
1988-07-06,20.87,21.09,20.0,20.0,1800,1.71260877459821,1.73066214931846,1.64121588365904,1.64121588365904,21934.9571000611,0.0,1.0
1988-07-07,20.66,20.87,20.22,20.87,3100,1.69537600781979,1.71260877459821,1.65926925837929,1.71260877459821,37776.8705612164,0.0,1.0
1988-07-08,20.87,20.87,20.0,20.66,3700,1.71260877459821,1.71260877459821,1.64121588365904,1.69537600781979,45088.5229279034,0.0,1.0
1988-07-11,20.0,20.66,19.78,20.66,5000,1.64121588365904,1.69537600781979,1.62316250893879,1.69537600781979,60930.4363890588,0.0,1.0
1988-07-12,20.0,20.0,20.0,20.0,0,1.64121588365904,1.64121588365904,1.64121588365904,1.64121588365904,0,0.0,1.0
1988-07-13,20.87,20.87,20.87,20.87,300,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,3655.82618334352,0.0,1.0
1988-07-14,20.0,20.66,20.0,20.66,3400,1.64121588365904,1.69537600781979,1.64121588365904,1.69537600781979,41432.69674456,0.0,1.0
1988-07-15,20.66,20.66,20.55,20.55,4500,1.69537600781979,1.69537600781979,1.68634932045966,1.68634932045966,54837.3927501528,0.0,1.0
1988-07-18,20.66,20.66,20.66,20.66,0,1.69537600781979,1.69537600781979,1.69537600781979,1.69537600781979,0,0.0,1.0
1988-07-19,20.0,20.66,20.0,20.66,1700,1.64121588365904,1.69537600781979,1.64121588365904,1.69537600781979,20716.34837228,0.0,1.0
1988-07-20,20.0,20.66,20.0,20.0,3200,1.64121588365904,1.69537600781979,1.64121588365904,1.64121588365904,38995.4792889976,0.0,1.0
1988-07-21,20.0,20.0,20.0,20.0,800,1.64121588365904,1.64121588365904,1.64121588365904,1.64121588365904,9748.8698222494,0.0,1.0
1988-07-22,20.66,20.66,19.78,20.0,3200,1.69537600781979,1.69537600781979,1.62316250893879,1.64121588365904,38995.4792889976,0.0,1.0
1988-07-25,19.78,20.66,19.78,20.66,1700,1.62316250893879,1.69537600781979,1.62316250893879,1.69537600781979,20716.34837228,0.0,1.0
1988-07-26,19.78,20.66,19.78,19.78,4300,1.62316250893879,1.69537600781979,1.62316250893879,1.62316250893879,52400.1752945906,0.0,1.0
1988-07-27,20.44,20.44,19.78,19.78,600,1.67732263309954,1.67732263309954,1.62316250893879,1.62316250893879,7311.65236668705,0.0,1.0
1988-07-28,20.44,20.44,20.44,20.44,0,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,0,0.0,1.0
1988-07-29,20.44,20.44,20.44,20.44,0,1.67732263309954,1.67732263309954,1.67732263309954,1.67732263309954,0,0.0,1.0
1988-08-01,20.22,20.66,19.78,20.44,1700,1.65926925837929,1.69537600781979,1.62316250893879,1.67732263309954,20716.34837228,0.0,1.0
1988-08-02,20.66,20.66,20.44,20.44,600,1.69537600781979,1.69537600781979,1.67732263309954,1.67732263309954,7311.65236668704,0.0,1.0
1988-08-03,20.66,20.66,19.78,20.66,600,1.69537600781979,1.69537600781979,1.62316250893879,1.69537600781979,7311.65236668704,0.0,1.0
1988-08-04,20.44,20.66,20.0,20.66,3300,1.67732263309954,1.69537600781979,1.64121588365904,1.69537600781979,40214.0880167788,0.0,1.0
1988-08-05,20.0,20.44,20.0,20.44,1400,1.64121588365904,1.67732263309954,1.64121588365904,1.67732263309954,17060.5221889365,0.0,1.0
1988-08-08,20.0,20.87,20.0,20.0,600,1.64121588365904,1.71260877459821,1.64121588365904,1.64121588365904,7311.65236668705,0.0,1.0
1988-08-09,20.22,20.22,20.0,20.0,2400,1.65926925837929,1.65926925837929,1.64121588365904,1.64121588365904,29246.6094667482,0.0,1.0
1988-08-10,21.09,21.09,20.22,20.22,2500,1.73066214931846,1.73066214931846,1.65926925837929,1.65926925837929,30465.2181945293,0.0,1.0
1988-08-11,20.87,20.87,20.87,20.87,4500,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,54837.3927501528,0.0,1.0
1988-08-12,20.87,20.87,20.44,20.87,5000,1.71260877459821,1.71260877459821,1.67732263309954,1.71260877459821,60930.4363890587,0.0,1.0
1988-08-15,20.66,20.66,20.44,20.66,1100,1.69537600781979,1.69537600781979,1.67732263309954,1.69537600781979,13404.6960055929,0.0,1.0
1988-08-16,20.66,20.87,20.66,20.66,2600,1.69537600781979,1.71260877459821,1.69537600781979,1.69537600781979,31683.8269223105,0.0,1.0
1988-08-17,21.31,21.31,20.66,20.66,1000,1.74871552403871,1.74871552403871,1.69537600781979,1.69537600781979,12186.0872778117,0.0,1.0
1988-08-18,21.31,21.31,21.31,21.31,0,1.74871552403871,1.74871552403871,1.74871552403871,1.74871552403871,0,0.0,1.0
1988-08-19,21.2,21.2,20.87,21.2,1800,1.73968883667858,1.73968883667858,1.71260877459821,1.73968883667858,21934.9571000612,0.0,1.0
1988-08-22,21.31,21.53,20.87,21.2,2800,1.74871552403871,1.76676889875896,1.71260877459821,1.73968883667858,34121.0443778729,0.0,1.0
1988-08-23,21.31,21.31,21.31,21.31,0,1.74871552403871,1.74871552403871,1.74871552403871,1.74871552403871,0,0.0,1.0
1988-08-24,21.09,21.09,20.87,21.09,4300,1.73066214931846,1.73066214931846,1.71260877459821,1.73066214931846,52400.1752945905,0.0,1.0
1988-08-25,21.2,21.2,21.2,21.2,100,1.73968883667858,1.73968883667858,1.73968883667858,1.73968883667858,1218.60872778118,0.0,1.0
1988-08-26,21.09,21.09,21.09,21.09,800,1.73066214931846,1.73066214931846,1.73066214931846,1.73066214931846,9748.86982224939,0.0,1.0
1988-08-29,20.87,21.09,20.87,21.09,1700,1.71260877459821,1.73066214931846,1.71260877459821,1.73066214931846,20716.34837228,0.0,1.0
1988-08-30,20.87,21.53,20.87,20.87,2000,1.71260877459821,1.76676889875896,1.71260877459821,1.71260877459821,24372.1745556235,0.0,1.0
1988-08-31,21.31,21.53,20.87,20.87,1900,1.74871552403871,1.76676889875896,1.71260877459821,1.71260877459821,23153.5658278423,0.0,1.0
1988-09-01,21.31,21.31,21.31,21.31,0,1.74871552403871,1.74871552403871,1.74871552403871,1.74871552403871,0,0.0,1.0
1988-09-02,21.31,21.31,21.31,21.31,0,1.74871552403871,1.74871552403871,1.74871552403871,1.74871552403871,0,0.0,1.0
1988-09-06,21.31,21.31,21.31,21.31,0,1.74871552403871,1.74871552403871,1.74871552403871,1.74871552403871,0,0.0,1.0
1988-09-07,21.31,21.31,20.87,21.31,3100,1.74871552403871,1.74871552403871,1.71260877459821,1.74871552403871,37776.8705612164,0.0,1.0
1988-09-08,20.87,20.87,20.87,20.87,500,1.71260877459821,1.71260877459821,1.71260877459821,1.71260877459821,6093.04363890587,0.0,1.0
1988-09-09,20.87,20.87,20.87,20.87,300,1.72475377213729,1.72475377213729,1.72475377213729,1.72475377213729,3630.08337836041,0.148,1.0
1988-09-12,20.87,21.31,20.87,20.87,500,1.72475377213729,1.76111657327482,1.72475377213729,1.72475377213729,6050.13896393402,0.0,1.0
1988-09-13,20.87,21.31,20.87,20.87,1100,1.72475377213729,1.76111657327482,1.72475377213729,1.72475377213729,13310.3057206548,0.0,1.0
1988-09-14,21.31,21.31,20.87,20.87,2200,1.76111657327482,1.76111657327482,1.72475377213729,1.72475377213729,26620.6114413098,0.0,1.0
1988-09-15,20.66,21.09,20.66,21.09,3500,1.7073987988671,1.74293517270605,1.7073987988671,1.74293517270605,42350.9727475382,0.0,1.0
1988-09-16,20.66,21.09,20.66,20.66,1600,1.7073987988671,1.74293517270605,1.7073987988671,1.7073987988671,19360.4446845889,0.0,1.0
1988-09-19,20.66,20.66,20.66,20.66,300,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,3630.08337836042,0.0,1.0
1988-09-20,20.66,20.66,20.66,20.66,0,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,0,0.0,1.0
1988-09-21,20.66,20.66,20.66,20.66,200,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,2420.05558557361,0.0,1.0
1988-09-22,20.66,20.66,20.66,20.66,1100,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,13310.3057206549,0.0,1.0
1988-09-23,20.66,20.66,20.66,20.66,300,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,3630.08337836042,0.0,1.0
1988-09-26,20.66,20.66,20.66,20.66,100,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,1210.02779278681,0.0,1.0
1988-09-27,20.66,20.66,20.66,20.66,1300,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,15730.3613062285,0.0,1.0
1988-09-28,20.66,20.66,20.66,20.66,0,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,0,0.0,1.0
1988-09-29,21.09,21.09,21.09,21.09,3100,1.74293517270605,1.74293517270605,1.74293517270605,1.74293517270605,37510.8615763911,0.0,1.0
1988-09-30,20.66,20.66,20.66,20.66,1900,1.7073987988671,1.7073987988671,1.7073987988671,1.7073987988671,22990.5280629493,0.0,1.0
1988-10-03,21.09,21.09,20.55,20.66,9500,1.74293517270605,1.74293517270605,1.69830809858271,1.7073987988671,114952.640314747,0.0,1.0
1988-10-04,21.09,21.09,21.09,21.09,0,1.74293517270605,1.74293517270605,1.74293517270605,1.74293517270605,0,0.0,1.0
1988-10-05,20.44,20.66,20.44,20.66,500,1.68921739829833,1.7073987988671,1.68921739829833,1.7073987988671,6050.13896393403,0.0,1.0
1988-10-06,20.44,20.44,20.44,20.44,200,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,2420.05558557361,0.0,1.0
1988-10-07,20.44,20.44,20.44,20.44,0,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,0,0.0,1.0
1988-10-10,20.44,20.44,20.44,20.44,500,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,6050.13896393403,0.0,1.0
1988-10-11,20.44,20.87,20.44,20.44,4900,1.68921739829833,1.72475377213729,1.68921739829833,1.68921739829833,59291.3618465535,0.0,1.0
1988-10-12,20.44,20.44,20.44,20.44,1900,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,22990.5280629493,0.0,1.0
1988-10-13,20.77,20.77,20.77,20.77,3600,1.71648949915148,1.71648949915148,1.71648949915148,1.71648949915148,43561.0005403251,0.0,1.0
1988-10-14,20.44,20.44,20.44,20.44,500,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,6050.13896393403,0.0,1.0
1988-10-17,20.44,20.44,20.22,20.44,12200,1.68921739829833,1.68921739829833,1.67103599772956,1.68921739829833,147623.39071999,0.0,1.0
1988-10-18,20.44,20.44,20.44,20.44,0,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,0,0.0,1.0
1988-10-19,20.44,20.87,20.44,20.44,2000,1.68921739829833,1.72475377213729,1.68921739829833,1.68921739829833,24200.5558557361,0.0,1.0
1988-10-20,20.87,20.87,20.87,20.87,100,1.72475377213729,1.72475377213729,1.72475377213729,1.72475377213729,1210.0277927868,0.0,1.0
1988-10-21,20.88,20.88,20.88,20.88,0,1.72558019943587,1.72558019943587,1.72558019943587,1.72558019943587,0,0.0,1.0
1988-10-24,20.44,20.44,20.44,20.44,1300,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,15730.3613062285,0.0,1.0
1988-10-25,20.44,20.44,20.44,20.44,300,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,3630.08337836042,0.0,1.0
1988-10-26,20.44,20.44,20.44,20.44,1200,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,14520.3335134417,0.0,1.0
1988-10-27,20.55,20.77,20.44,20.44,5800,1.69830809858271,1.71648949915148,1.68921739829833,1.68921739829833,70181.611981635,0.0,1.0
1988-10-28,20.44,20.44,20.44,20.44,1100,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,13310.3057206549,0.0,1.0
1988-10-31,20.87,20.87,20.87,20.87,800,1.72475377213729,1.72475377213729,1.72475377213729,1.72475377213729,9680.22234229444,0.0,1.0
1988-11-01,20.55,20.55,20.44,20.55,6400,1.69830809858271,1.69830809858271,1.68921739829833,1.69830809858271,77441.7787383558,0.0,1.0
1988-11-02,20.44,20.44,20.44,20.44,800,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,9680.22234229445,0.0,1.0
1988-11-03,20.44,20.44,20.44,20.44,2500,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,30250.6948196702,0.0,1.0
1988-11-04,20.44,20.44,20.44,20.44,0,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,0,0.0,1.0
1988-11-07,20.66,20.66,20.44,20.44,500,1.7073987988671,1.7073987988671,1.68921739829833,1.68921739829833,6050.13896393403,0.0,1.0
1988-11-08,20.44,20.55,20.44,20.55,1000,1.68921739829833,1.69830809858271,1.68921739829833,1.69830809858271,12100.2779278681,0.0,1.0
1988-11-09,20.44,20.44,20.44,20.44,1000,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,12100.2779278681,0.0,1.0
1988-11-10,20.44,20.44,20.44,20.44,200,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,2420.05558557361,0.0,1.0
1988-11-11,20.44,20.44,20.44,20.44,300,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,3630.08337836042,0.0,1.0
1988-11-14,20.44,20.44,20.44,20.44,1700,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,20570.4724773757,0.0,1.0
1988-11-15,20.44,20.44,20.44,20.44,1900,1.68921739829833,1.68921739829833,1.68921739829833,1.68921739829833,22990.5280629493,0.0,1.0
1988-11-16,20.44,20.55,20.44,20.44,3500,1.68921739829833,1.69830809858271,1.68921739829833,1.68921739829833,42350.9727475382,0.0,1.0
1988-11-17,20.0,20.22,20.0,20.22,4700,1.65285459716079,1.67103599772956,1.65285459716079,1.67103599772956,56871.30626098,0.0,1.0
1988-11-18,20.22,20.22,20.22,20.22,200,1.67103599772956,1.67103599772956,1.67103599772956,1.67103599772956,2420.05558557361,0.0,1.0
1988-11-21,20.0,20.0,19.56,20.0,1100,1.65285459716079,1.65285459716079,1.61649179602325,1.65285459716079,13310.3057206549,0.0,1.0
1988-11-22,20.0,20.0,20.0,20.0,2800,1.65285459716079,1.65285459716079,1.65285459716079,1.65285459716079,33880.7781980306,0.0,1.0
1988-11-23,20.0,20.0,20.0,20.0,0,1.65285459716079,1.65285459716079,1.65285459716079,1.65285459716079,0,0.0,1.0
1988-11-25,20.0,20.0,20.0,20.0,0,1.65285459716079,1.65285459716079,1.65285459716079,1.65285459716079,0,0.0,1.0
1988-11-28,19.56,19.56,19.56,19.56,100,1.61649179602325,1.61649179602325,1.61649179602325,1.61649179602325,1210.02779278681,0.0,1.0
1988-11-29,19.56,19.56,19.56,19.56,600,1.61649179602325,1.61649179602325,1.61649179602325,1.61649179602325,7260.16675672086,0.0,1.0
1988-11-30,19.12,19.56,19.12,19.56,2000,1.58012899488572,1.61649179602325,1.58012899488572,1.61649179602325,24200.5558557361,0.0,1.0
1988-12-01,19.12,19.12,19.12,19.12,0,1.58012899488572,1.58012899488572,1.58012899488572,1.58012899488572,0,0.0,1.0
1988-12-02,19.56,19.56,19.12,19.12,2000,1.61649179602325,1.61649179602325,1.58012899488572,1.58012899488572,24200.5558557362,0.0,1.0
1988-12-05,19.12,19.12,19.12,19.12,200,1.58012899488572,1.58012899488572,1.58012899488572,1.58012899488572,2420.05558557361,0.0,1.0
1988-12-06,19.47,19.78,19.47,19.47,3200,1.60905395033603,1.63467319659202,1.60905395033603,1.60905395033603,38720.8893691778,0.0,1.0
1988-12-07,19.12,19.12,19.12,19.12,1200,1.58012899488572,1.58012899488572,1.58012899488572,1.58012899488572,14520.3335134417,0.0,1.0
1988-12-08,19.12,19.12,19.12,19.12,500,1.58012899488572,1.58012899488572,1.58012899488572,1.58012899488572,6050.13896393402,0.0,1.0
1988-12-09,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.165,1.0
1988-12-12,19.12,19.12,19.12,19.12,500,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,5998.37474671605,0.0,1.0
1988-12-13,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1988-12-14,19.12,19.12,19.12,19.12,500,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,5998.37474671605,0.0,1.0
1988-12-15,19.12,19.12,19.12,19.12,2100,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,25193.1739362074,0.0,1.0
1988-12-16,19.78,19.78,19.12,19.12,200,1.64877994750404,1.64877994750404,1.59376504531229,1.59376504531229,2399.34989868641,0.0,1.0
1988-12-19,19.56,19.56,19.12,19.56,1200,1.63044164677345,1.63044164677345,1.59376504531229,1.63044164677345,14396.0993921185,0.0,1.0
1988-12-20,19.12,19.25,19.12,19.25,12200,1.59376504531229,1.60460131392582,1.59376504531229,1.60460131392582,146360.343819872,0.0,1.0
1988-12-21,19.12,19.12,19.12,19.12,1300,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,15595.7743414617,0.0,1.0
1988-12-22,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1988-12-23,19.12,19.12,19.12,19.12,500,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,5998.37474671605,0.0,1.0
1988-12-27,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1988-12-28,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1988-12-29,18.92,19.56,18.92,19.12,1800,1.57709386282995,1.63044164677345,1.57709386282995,1.59376504531229,21594.1490881777,0.0,1.0
1988-12-30,18.92,18.92,18.92,18.92,0,1.57709386282995,1.57709386282995,1.57709386282995,1.57709386282995,0,0.0,1.0
1989-01-03,19.78,19.78,19.78,19.78,6300,1.64877994750404,1.64877994750404,1.64877994750404,1.64877994750404,75579.5218086219,0.0,1.0
1989-01-04,19.78,19.78,19.78,19.78,0,1.64877994750404,1.64877994750404,1.64877994750404,1.64877994750404,0,0.0,1.0
1989-01-05,18.7,18.7,18.7,18.7,1800,1.55875556209937,1.55875556209937,1.55875556209937,1.55875556209937,21594.1490881777,0.0,1.0
1989-01-06,18.7,19.78,18.7,18.7,1100,1.55875556209937,1.64877994750404,1.55875556209937,1.55875556209937,13196.4244427752,0.0,1.0
1989-01-09,18.48,18.48,18.48,18.48,300,1.54041726136879,1.54041726136879,1.54041726136879,1.54041726136879,3599.02484802961,0.0,1.0
1989-01-10,18.27,18.48,18.27,18.48,2000,1.52291251976232,1.54041726136879,1.52291251976232,1.54041726136879,23993.4989868642,0.0,1.0
1989-01-11,18.27,19.12,18.27,18.27,4400,1.52291251976232,1.59376504531229,1.52291251976232,1.52291251976232,52785.6977711012,0.0,1.0
1989-01-12,18.27,18.27,18.27,18.27,0,1.52291251976232,1.52291251976232,1.52291251976232,1.52291251976232,0,0.0,1.0
1989-01-13,18.27,18.27,18.27,18.27,0,1.52291251976232,1.52291251976232,1.52291251976232,1.52291251976232,0,0.0,1.0
1989-01-16,18.27,19.34,18.27,18.27,500,1.52291251976232,1.61210334604287,1.52291251976232,1.52291251976232,5998.37474671605,0.0,1.0
1989-01-17,18.27,19.12,18.27,18.27,300,1.52291251976232,1.59376504531229,1.52291251976232,1.52291251976232,3599.02484802963,0.0,1.0
1989-01-18,18.27,18.27,18.27,18.27,0,1.52291251976232,1.52291251976232,1.52291251976232,1.52291251976232,0,0.0,1.0
1989-01-19,18.27,18.27,18.27,18.27,400,1.52291251976232,1.52291251976232,1.52291251976232,1.52291251976232,4798.69979737284,0.0,1.0
1989-01-20,18.27,18.27,18.27,18.27,900,1.52291251976232,1.52291251976232,1.52291251976232,1.52291251976232,10797.0745440889,0.0,1.0
1989-01-23,18.27,18.7,18.27,18.27,1100,1.52291251976232,1.55875556209937,1.52291251976232,1.52291251976232,13196.4244427753,0.0,1.0
1989-01-24,18.92,18.92,18.27,18.27,3900,1.57709386282995,1.57709386282995,1.52291251976232,1.52291251976232,46787.323024385,0.0,1.0
1989-01-25,18.92,18.92,18.92,18.92,0,1.57709386282995,1.57709386282995,1.57709386282995,1.57709386282995,0,0.0,1.0
1989-01-26,18.59,18.59,18.27,18.59,5500,1.54958641173408,1.54958641173408,1.52291251976232,1.54958641173408,65982.1222138762,0.0,1.0
1989-01-27,19.12,19.12,18.05,18.59,2000,1.59376504531229,1.59376504531229,1.50457421903174,1.54958641173408,23993.4989868642,0.0,1.0
1989-01-30,18.05,18.05,18.05,18.05,100,1.50457421903174,1.50457421903174,1.50457421903174,1.50457421903174,1199.67494934321,0.0,1.0
1989-01-31,19.12,19.12,18.05,18.05,1800,1.59376504531229,1.59376504531229,1.50457421903174,1.50457421903174,21594.1490881778,0.0,1.0
1989-02-01,19.56,19.56,19.56,19.56,200,1.63044164677345,1.63044164677345,1.63044164677345,1.63044164677345,2399.34989868642,0.0,1.0
1989-02-02,18.05,18.05,18.05,18.05,200,1.50457421903174,1.50457421903174,1.50457421903174,1.50457421903174,2399.34989868642,0.0,1.0
1989-02-03,18.92,18.92,18.05,18.05,800,1.57709386282995,1.57709386282995,1.50457421903174,1.50457421903174,9597.39959474564,0.0,1.0
1989-02-06,18.05,18.05,18.05,18.05,100,1.50457421903174,1.50457421903174,1.50457421903174,1.50457421903174,1199.67494934321,0.0,1.0
1989-02-07,18.05,18.05,18.05,18.05,500,1.50457421903174,1.50457421903174,1.50457421903174,1.50457421903174,5998.37474671604,0.0,1.0
1989-02-08,18.48,20.0,18.27,18.27,14100,1.54041726136879,1.66711824823462,1.52291251976232,1.52291251976232,169154.167857392,0.0,1.0
1989-02-09,18.48,18.48,18.48,18.48,0,1.54041726136879,1.54041726136879,1.54041726136879,1.54041726136879,0,0.0,1.0
1989-02-10,20.0,20.0,19.56,19.56,7200,1.66711824823462,1.66711824823462,1.63044164677345,1.63044164677345,86376.5963527107,0.0,1.0
1989-02-13,19.12,19.12,19.12,19.12,900,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,10797.0745440889,0.0,1.0
1989-02-14,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1989-02-15,19.78,19.78,19.12,19.12,5900,1.64877994750404,1.64877994750404,1.59376504531229,1.59376504531229,70780.822011249,0.0,1.0
1989-02-16,19.78,19.78,19.78,19.78,0,1.64877994750404,1.64877994750404,1.64877994750404,1.64877994750404,0,0.0,1.0
1989-02-17,19.12,19.12,19.12,19.12,200,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,2399.34989868642,0.0,1.0
1989-02-21,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1989-02-22,19.12,20.0,19.12,19.12,6400,1.59376504531229,1.66711824823462,1.59376504531229,1.59376504531229,76779.1967579654,0.0,1.0
1989-02-23,19.12,19.12,19.12,19.12,300,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,3599.02484802963,0.0,1.0
1989-02-24,19.12,19.12,19.12,19.12,100,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,1199.67494934321,0.0,1.0
1989-02-27,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1989-02-28,19.12,19.12,19.12,19.12,0,1.59376504531229,1.59376504531229,1.59376504531229,1.59376504531229,0,0.0,1.0
1989-03-01,20.0,20.0,19.56,19.56,8500,1.66711824823462,1.66711824823462,1.63044164677345,1.63044164677345,101972.370694172,0.0,1.0
1989-03-02,20.0,20.0,20.0,20.0,0,1.66711824823462,1.66711824823462,1.66711824823462,1.66711824823462,0,0.0,1.0
1989-03-03,19.12,19.56,19.12,19.56,3600,1.59376504531229,1.63044164677345,1.59376504531229,1.63044164677345,43188.2981763556,0.0,1.0
1989-03-06,19.89,19.89,19.12,19.12,25200,1.65794909786933,1.65794909786933,1.59376504531229,1.59376504531229,302318.087234488,0.0,1.0
1989-03-07,19.89,19.89,19.89,19.89,0,1.65794909786933,1.65794909786933,1.65794909786933,1.65794909786933,0,0.0,1.0
1989-03-08,19.89,19.89,19.89,19.89,0,1.65794909786933,1.65794909786933,1.65794909786933,1.65794909786933,0,0.0,1.0
1989-03-09,19.78,19.78,19.12,19.78,2700,1.66253367305197,1.66253367305197,1.60705984978532,1.66253367305197,32123.2591349328,0.165,1.0
1989-03-10,19.12,19.12,19.12,19.12,300,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,3569.25101499253,0.0,1.0
1989-03-13,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-03-14,19.78,19.78,19.56,19.56,9700,1.66253367305197,1.66253367305197,1.64404239862975,1.64404239862975,115405.782818092,0.0,1.0
1989-03-15,19.12,19.12,19.12,19.12,500,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,5948.75169165422,0.0,1.0
1989-03-16,19.12,19.12,19.12,19.12,100,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,1189.75033833084,0.0,1.0
1989-03-17,19.56,19.56,19.12,19.12,15600,1.64404239862975,1.64404239862975,1.60705984978532,1.60705984978532,185601.052779612,0.0,1.0
1989-03-20,19.12,19.12,19.12,19.12,600,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,7138.50202998507,0.0,1.0
1989-03-21,19.12,20.44,19.12,19.12,3900,1.60705984978532,1.71800749631862,1.60705984978532,1.60705984978532,46400.2631949029,0.0,1.0
1989-03-22,19.12,19.12,19.12,19.12,400,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,4759.00135332338,0.0,1.0
1989-03-23,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-03-27,19.12,19.12,19.12,19.12,900,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,10707.7530449776,0.0,1.0
1989-03-28,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-03-29,19.12,19.12,19.12,19.12,100,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,1189.75033833084,0.0,1.0
1989-03-30,19.12,19.12,19.12,19.12,500,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,5948.75169165422,0.0,1.0
1989-03-31,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-04-03,19.56,20.44,19.56,19.56,11300,1.64404239862975,1.71800749631862,1.64404239862975,1.64404239862975,134441.788231386,0.0,1.0
1989-04-04,20.0,20.0,19.56,19.56,1800,1.68102494747419,1.68102494747419,1.64404239862975,1.64404239862975,21415.5060899551,0.0,1.0
1989-04-05,20.0,20.0,20.0,20.0,0,1.68102494747419,1.68102494747419,1.68102494747419,1.68102494747419,0,0.0,1.0
1989-04-06,20.0,20.0,20.0,20.0,0,1.68102494747419,1.68102494747419,1.68102494747419,1.68102494747419,0,0.0,1.0
1989-04-07,19.12,19.12,19.12,19.12,100,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,1189.75033833084,0.0,1.0
1989-04-10,19.56,19.56,19.12,19.12,4000,1.64404239862975,1.64404239862975,1.60705984978532,1.60705984978532,47590.0135332338,0.0,1.0
1989-04-11,19.56,19.56,19.12,19.56,8800,1.64404239862975,1.64404239862975,1.60705984978532,1.64404239862975,104698.029773114,0.0,1.0
1989-04-12,19.47,19.47,19.12,19.47,6200,1.63647778636612,1.63647778636612,1.60705984978532,1.63647778636612,73764.5209765122,0.0,1.0
1989-04-13,19.12,19.56,19.12,19.47,1800,1.60705984978532,1.64404239862975,1.60705984978532,1.63647778636612,21415.5060899552,0.0,1.0
1989-04-14,19.12,19.12,19.12,19.12,200,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,2379.50067666169,0.0,1.0
1989-04-17,19.12,19.12,19.12,19.12,300,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,3569.25101499253,0.0,1.0
1989-04-18,19.56,19.56,19.56,19.56,1400,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,16656.5047366318,0.0,1.0
1989-04-19,19.25,19.56,19.25,19.56,1200,1.6179865119439,1.64404239862975,1.6179865119439,1.64404239862975,14277.0040599701,0.0,1.0
1989-04-20,19.25,19.25,19.25,19.25,0,1.6179865119439,1.6179865119439,1.6179865119439,1.6179865119439,0,0.0,1.0
1989-04-21,20.0,20.0,20.0,20.0,2100,1.68102494747419,1.68102494747419,1.68102494747419,1.68102494747419,24984.7571049476,0.0,1.0
1989-04-24,19.12,19.12,19.12,19.12,100,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,1189.75033833084,0.0,1.0
1989-04-25,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-04-26,19.12,19.12,19.12,19.12,1200,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,14277.0040599701,0.0,1.0
1989-04-27,19.12,19.12,19.12,19.12,100,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,1189.75033833084,0.0,1.0
1989-04-28,19.12,19.12,19.12,19.12,500,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,5948.75169165422,0.0,1.0
1989-05-01,19.12,19.12,19.12,19.12,0,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,0,0.0,1.0
1989-05-02,20.0,20.0,19.12,19.12,51200,1.68102494747419,1.68102494747419,1.60705984978532,1.60705984978532,609152.17322539,0.0,1.0
1989-05-03,19.12,19.12,19.12,19.12,200,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,2379.50067666169,0.0,1.0
1989-05-04,20.44,20.44,19.12,19.12,2000,1.71800749631862,1.71800749631862,1.60705984978532,1.60705984978532,23795.0067666168,0.0,1.0
1989-05-05,19.12,19.12,19.12,19.12,1000,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,11897.5033833084,0.0,1.0
1989-05-08,19.12,19.12,19.12,19.12,1900,1.60705984978532,1.60705984978532,1.60705984978532,1.60705984978532,22605.256428286,0.0,1.0
1989-05-09,20.0,20.44,19.12,19.12,14200,1.68102494747419,1.71800749631862,1.60705984978532,1.60705984978532,168944.548042979,0.0,1.0
1989-05-10,19.56,19.56,19.56,19.56,8000,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,95180.0270664676,0.0,1.0
1989-05-11,19.69,19.69,19.69,19.69,1900,1.65496906078834,1.65496906078834,1.65496906078834,1.65496906078834,22605.256428286,0.0,1.0
1989-05-12,19.69,19.69,19.69,19.69,0,1.65496906078834,1.65496906078834,1.65496906078834,1.65496906078834,0,0.0,1.0
1989-05-15,19.56,19.56,19.56,19.56,100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,1189.75033833085,0.0,1.0
1989-05-16,19.56,19.56,19.56,19.56,900,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,10707.7530449776,0.0,1.0
1989-05-17,19.56,19.56,19.56,19.56,100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,1189.75033833085,0.0,1.0
1989-05-18,19.56,19.56,19.56,19.56,0,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,0,0.0,1.0
1989-05-19,19.56,19.69,19.56,19.56,5800,1.64404239862975,1.65496906078834,1.64404239862975,1.64404239862975,69005.519623189,0.0,1.0
1989-05-22,19.56,19.56,19.56,19.56,100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,1189.75033833085,0.0,1.0
1989-05-23,20.44,20.44,20.44,20.44,100,1.71800749631862,1.71800749631862,1.71800749631862,1.71800749631862,1189.75033833084,0.0,1.0
1989-05-24,20.44,20.44,20.0,20.44,10900,1.71800749631862,1.71800749631862,1.68102494747419,1.71800749631862,129682.786878062,0.0,1.0
1989-05-25,19.56,19.56,19.56,19.56,400,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,4759.00135332338,0.0,1.0
1989-05-26,19.56,19.56,19.56,19.56,1800,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,21415.5060899552,0.0,1.0
1989-05-30,20.0,20.0,20.0,20.0,2100,1.68102494747419,1.68102494747419,1.68102494747419,1.68102494747419,24984.7571049476,0.0,1.0
1989-05-31,20.0,20.0,20.0,20.0,0,1.68102494747419,1.68102494747419,1.68102494747419,1.68102494747419,0,0.0,1.0
1989-06-01,19.56,20.0,19.56,20.0,2600,1.64404239862975,1.68102494747419,1.64404239862975,1.68102494747419,30933.508796602,0.0,1.0
1989-06-02,19.56,19.56,19.56,19.56,1100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,13087.2537216393,0.0,1.0
1989-06-05,19.56,19.56,19.56,19.56,0,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,0,0.0,1.0
1989-06-06,19.56,19.56,19.56,19.56,2100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,24984.7571049478,0.0,1.0
1989-06-07,19.56,19.56,19.56,19.56,1100,1.64404239862975,1.64404239862975,1.64404239862975,1.64404239862975,13087.2537216393,0.0,1.0
1989-06-08,19.12,19.56,19.12,19.56,1100,1.60705984978532,1.64404239862975,1.60705984978532,1.64404239862975,13087.2537216393,0.0,1.0
1989-06-09,19.12,19.12,19.12,19.12,100,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,1179.57098620097,0.165,1.0
1989-06-12,19.12,19.12,19.12,19.12,200,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,2359.14197240195,0.0,1.0
1989-06-13,19.12,19.56,19.12,19.12,3400,1.62092830560198,1.65823000301123,1.62092830560198,1.62092830560198,40105.4135308331,0.0,1.0
1989-06-14,19.12,19.12,19.12,19.12,4000,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,47182.8394480389,0.0,1.0
1989-06-15,19.12,19.47,19.12,19.12,47700,1.62092830560198,1.65060011035934,1.62092830560198,1.62092830560198,562655.360417864,0.0,1.0
1989-06-16,19.34,19.34,19.12,19.12,2800,1.63957915430661,1.63957915430661,1.62092830560198,1.62092830560198,33027.9876136272,0.0,1.0
1989-06-19,19.34,19.34,19.34,19.34,0,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,0,0.0,1.0
1989-06-20,19.34,19.34,19.34,19.34,1200,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,14154.8518344116,0.0,1.0
1989-06-21,19.34,19.34,19.34,19.34,100,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,1179.57098620097,0.0,1.0
1989-06-22,19.34,19.34,19.34,19.34,500,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,5897.85493100485,0.0,1.0
1989-06-23,19.34,19.34,19.34,19.34,1100,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,12975.2808482107,0.0,1.0
1989-06-26,19.34,19.34,19.34,19.34,200,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,2359.14197240194,0.0,1.0
1989-06-27,19.34,19.34,19.34,19.34,0,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,0,0.0,1.0
1989-06-28,19.34,19.34,19.34,19.34,1100,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,12975.2808482107,0.0,1.0
1989-06-29,19.34,19.34,19.34,19.34,2200,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,25950.5616964213,0.0,1.0
1989-06-30,19.12,19.25,19.12,19.25,1400,1.62092830560198,1.63194926165472,1.62092830560198,1.63194926165472,16513.9938068136,0.0,1.0
1989-07-03,20.0,20.0,19.34,19.34,6700,1.69553170042049,1.69553170042049,1.63957915430661,1.63957915430661,79031.2560754648,0.0,1.0
1989-07-05,19.34,20.0,19.34,20.0,8500,1.63957915430661,1.69553170042049,1.63957915430661,1.69553170042049,100263.533827082,0.0,1.0
1989-07-06,19.34,19.34,19.34,19.34,1000,1.63957915430661,1.63957915430661,1.63957915430661,1.63957915430661,11795.7098620097,0.0,1.0
1989-07-07,19.12,19.12,19.12,19.12,200,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,2359.14197240195,0.0,1.0
1989-07-10,19.34,19.34,19.12,19.12,400,1.63957915430661,1.63957915430661,1.62092830560198,1.62092830560198,4718.28394480388,0.0,1.0
1989-07-11,20.0,20.0,19.56,19.56,1100,1.69553170042049,1.69553170042049,1.65823000301123,1.65823000301123,12975.2808482106,0.0,1.0
1989-07-12,20.0,20.0,20.0,20.0,0,1.69553170042049,1.69553170042049,1.69553170042049,1.69553170042049,0,0.0,1.0
1989-07-13,19.12,19.12,19.12,19.12,1600,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,18873.1357792156,0.0,1.0
1989-07-14,19.12,19.12,19.12,19.12,1700,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,20052.7067654165,0.0,1.0
1989-07-17,19.12,19.12,19.12,19.12,400,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,4718.28394480389,0.0,1.0
1989-07-18,19.12,19.12,19.12,19.12,500,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,5897.85493100487,0.0,1.0
1989-07-19,19.12,19.12,19.12,19.12,1100,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,12975.2808482107,0.0,1.0
1989-07-20,19.12,19.12,19.12,19.12,800,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,9436.56788960779,0.0,1.0
1989-07-21,19.12,19.12,19.12,19.12,0,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,0,0.0,1.0
1989-07-24,19.12,19.12,19.12,19.12,3700,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,43644.126489436,0.0,1.0
1989-07-25,19.12,19.12,19.12,19.12,600,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,7077.42591720584,0.0,1.0
1989-07-26,19.12,19.12,19.12,19.12,100,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,1179.57098620097,0.0,1.0
1989-07-27,19.12,19.12,19.12,19.12,400,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,4718.28394480389,0.0,1.0
1989-07-28,20.0,20.0,19.12,19.12,2700,1.69553170042049,1.69553170042049,1.62092830560198,1.62092830560198,31848.4166274261,0.0,1.0
1989-07-31,19.12,19.25,19.12,19.25,1100,1.62092830560198,1.63194926165472,1.62092830560198,1.63194926165472,12975.2808482107,0.0,1.0
1989-08-01,19.12,19.12,19.03,19.12,15100,1.62092830560198,1.62092830560198,1.61329841295009,1.62092830560198,178115.218916347,0.0,1.0
1989-08-02,18.27,18.27,18.27,18.27,100,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,1179.57098620097,0.0,1.0
1989-08-03,19.12,19.12,19.12,19.12,100,1.62092830560198,1.62092830560198,1.62092830560198,1.62092830560198,1179.57098620097,0.0,1.0
1989-08-04,18.27,18.27,18.27,18.27,200,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,2359.14197240195,0.0,1.0
1989-08-07,18.27,18.27,18.27,18.27,0,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,0,0.0,1.0
1989-08-08,18.27,18.27,18.27,18.27,400,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,4718.28394480389,0.0,1.0
1989-08-09,18.27,18.27,18.27,18.27,300,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,3538.71295860292,0.0,1.0
1989-08-10,18.27,18.27,18.27,18.27,0,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,0,0.0,1.0
1989-08-11,18.27,18.27,18.27,18.27,0,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,0,0.0,1.0
1989-08-14,18.27,18.27,18.27,18.27,0,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,0,0.0,1.0
1989-08-15,18.27,18.27,18.27,18.27,600,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,7077.42591720584,0.0,1.0
1989-08-16,19.12,19.12,18.27,18.27,2200,1.62092830560198,1.62092830560198,1.54886820833411,1.54886820833411,25950.5616964214,0.0,1.0
1989-08-17,18.27,18.27,18.27,18.27,200,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,2359.14197240195,0.0,1.0
1989-08-18,18.92,18.92,18.27,18.27,1200,1.60397298859778,1.60397298859778,1.54886820833411,1.54886820833411,14154.8518344116,0.0,1.0
1989-08-21,18.27,18.27,18.27,18.27,1100,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,12975.2808482107,0.0,1.0
1989-08-22,18.27,18.27,18.27,18.27,900,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,10616.1388758088,0.0,1.0
1989-08-23,18.92,18.92,18.27,18.27,1700,1.60397298859778,1.60397298859778,1.54886820833411,1.54886820833411,20052.7067654165,0.0,1.0
1989-08-24,18.92,18.92,18.92,18.92,1700,1.60397298859778,1.60397298859778,1.60397298859778,1.60397298859778,20052.7067654165,0.0,1.0
1989-08-25,18.27,18.27,18.27,18.27,200,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,2359.14197240195,0.0,1.0
1989-08-28,18.27,18.27,18.27,18.27,1200,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,14154.8518344117,0.0,1.0
1989-08-29,18.27,18.27,18.27,18.27,100,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,1179.57098620097,0.0,1.0
1989-08-30,18.27,18.92,18.27,18.27,1100,1.54886820833411,1.60397298859778,1.54886820833411,1.54886820833411,12975.2808482107,0.0,1.0
1989-08-31,18.27,18.7,18.27,18.27,2200,1.54886820833411,1.58532213989315,1.54886820833411,1.54886820833411,25950.5616964214,0.0,1.0
1989-09-01,18.27,18.7,18.27,18.27,400,1.54886820833411,1.58532213989315,1.54886820833411,1.54886820833411,4718.28394480389,0.0,1.0
1989-09-05,18.27,18.27,18.27,18.27,100,1.54886820833411,1.54886820833411,1.54886820833411,1.54886820833411,1179.57098620097,0.0,1.0
1989-09-06,18.48,18.48,18.27,18.27,300,1.56667129118853,1.56667129118853,1.54886820833411,1.54886820833411,3538.71295860291,0.0,1.0
1989-09-07,18.48,18.48,18.48,18.48,600,1.56667129118853,1.56667129118853,1.56667129118853,1.56667129118853,7077.42591720581,0.0,1.0
1989-09-08,18.81,18.81,18.81,18.81,1800,1.59464756424547,1.59464756424547,1.59464756424547,1.59464756424547,21232.2777516174,0.0,1.0
1989-09-11,18.48,18.48,18.48,18.48,100,1.580659427717,1.580659427717,1.580659427717,1.580659427717,1169.13230490715,0.165,1.0
1989-09-12,18.48,18.59,18.48,18.48,1200,1.580659427717,1.59006811478674,1.580659427717,1.580659427717,14029.5876588859,0.0,1.0
1989-09-13,18.48,18.48,18.48,18.48,0,1.580659427717,1.580659427717,1.580659427717,1.580659427717,0,0.0,1.0
1989-09-14,18.48,18.48,18.48,18.48,100,1.580659427717,1.580659427717,1.580659427717,1.580659427717,1169.13230490715,0.0,1.0
1989-09-15,19.12,19.12,19.12,19.12,2200,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,25720.9107079574,0.0,1.0
1989-09-18,18.7,18.7,18.7,18.7,6800,1.59947680185649,1.59947680185649,1.59947680185649,1.59947680185649,79500.9967336864,0.0,1.0
1989-09-19,19.03,19.03,19.03,19.03,1800,1.62770286306572,1.62770286306572,1.62770286306572,1.62770286306572,21044.3814883288,0.0,1.0
1989-09-20,18.7,19.12,18.7,19.03,2000,1.59947680185649,1.63540087975915,1.59947680185649,1.62770286306572,23382.6460981431,0.0,1.0
1989-09-21,18.7,18.7,18.7,18.7,0,1.59947680185649,1.59947680185649,1.59947680185649,1.59947680185649,0,0.0,1.0
1989-09-22,18.7,18.7,18.7,18.7,300,1.59947680185649,1.59947680185649,1.59947680185649,1.59947680185649,3507.39691472146,0.0,1.0
1989-09-25,18.7,18.7,18.7,18.7,0,1.59947680185649,1.59947680185649,1.59947680185649,1.59947680185649,0,0.0,1.0
1989-09-26,19.12,19.12,18.7,18.7,600,1.63540087975915,1.63540087975915,1.59947680185649,1.59947680185649,7014.79382944292,0.0,1.0
1989-09-27,18.92,19.12,18.92,19.12,1400,1.61829417599597,1.63540087975915,1.61829417599597,1.63540087975915,16367.8522687002,0.0,1.0
1989-09-28,18.7,19.12,18.7,18.92,1600,1.59947680185649,1.63540087975915,1.59947680185649,1.61829417599597,18706.1168785145,0.0,1.0
1989-09-29,19.12,19.12,19.12,19.12,100,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,1169.13230490715,0.0,1.0
1989-10-02,19.56,19.56,18.7,19.12,11000,1.67303562803812,1.67303562803812,1.59947680185649,1.63540087975915,128604.553539787,0.0,1.0
1989-10-03,19.34,19.56,18.92,19.56,2100,1.65421825389863,1.67303562803812,1.61829417599597,1.67303562803812,24551.7784030503,0.0,1.0
1989-10-04,19.69,19.69,19.34,19.34,5800,1.68415498548418,1.68415498548418,1.65421825389863,1.65421825389863,67809.6736846151,0.0,1.0
1989-10-05,19.69,19.69,19.69,19.69,0,1.68415498548418,1.68415498548418,1.68415498548418,1.68415498548418,0,0.0,1.0
1989-10-06,19.56,19.56,19.56,19.56,4300,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,50272.6891110077,0.0,1.0
1989-10-09,20.0,20.0,19.56,19.56,2900,1.7106703763171,1.7106703763171,1.67303562803812,1.67303562803812,33904.8368423075,0.0,1.0
1989-10-10,19.56,19.78,19.56,19.78,3200,1.67303562803812,1.69185300217761,1.67303562803812,1.69185300217761,37412.233757029,0.0,1.0
1989-10-11,19.89,19.89,19.56,19.56,2100,1.70126168924735,1.70126168924735,1.67303562803812,1.67303562803812,24551.7784030503,0.0,1.0
1989-10-12,19.89,19.89,19.89,19.89,1900,1.70126168924735,1.70126168924735,1.70126168924735,1.70126168924735,22213.513793236,0.0,1.0
1989-10-13,20.0,20.0,20.0,20.0,2500,1.7106703763171,1.7106703763171,1.7106703763171,1.7106703763171,29228.3076226789,0.0,1.0
1989-10-16,20.0,20.0,20.0,20.0,0,1.7106703763171,1.7106703763171,1.7106703763171,1.7106703763171,0,0.0,1.0
1989-10-17,19.56,19.56,19.56,19.56,600,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,7014.79382944294,0.0,1.0
1989-10-18,19.56,19.56,19.56,19.56,200,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,2338.26460981431,0.0,1.0
1989-10-19,20.0,20.0,19.56,19.56,1300,1.7106703763171,1.7106703763171,1.67303562803812,1.67303562803812,15198.719963793,0.0,1.0
1989-10-20,20.22,20.22,20.22,20.22,100,1.72948775045659,1.72948775045659,1.72948775045659,1.72948775045659,1169.13230490715,0.0,1.0
1989-10-23,19.56,19.56,19.56,19.56,1000,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,11691.3230490716,0.0,1.0
1989-10-24,19.56,19.56,19.56,19.56,3600,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,42088.7629766577,0.0,1.0
1989-10-25,19.56,20.22,19.56,19.56,4200,1.67303562803812,1.72948775045659,1.67303562803812,1.67303562803812,49103.5568061006,0.0,1.0
1989-10-26,19.56,19.56,19.56,19.56,600,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,7014.79382944294,0.0,1.0
1989-10-27,20.0,20.0,19.56,19.56,800,1.7106703763171,1.7106703763171,1.67303562803812,1.67303562803812,9353.05843925723,0.0,1.0
1989-10-30,19.56,19.89,19.56,19.89,2000,1.67303562803812,1.70126168924735,1.67303562803812,1.70126168924735,23382.6460981431,0.0,1.0
1989-10-31,19.56,19.56,19.56,19.56,0,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,0,0.0,1.0
1989-11-01,19.56,19.56,19.56,19.56,200,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,2338.26460981431,0.0,1.0
1989-11-02,19.12,19.56,19.12,19.56,17900,1.63540087975915,1.67303562803812,1.63540087975915,1.67303562803812,209274.68257838,0.0,1.0
1989-11-03,19.12,19.12,19.12,19.12,800,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,9353.05843925722,0.0,1.0
1989-11-06,19.56,20.0,19.12,19.12,4500,1.67303562803812,1.7106703763171,1.63540087975915,1.63540087975915,52610.9537208221,0.0,1.0
1989-11-07,19.12,19.12,19.12,19.12,4900,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,57287.4829404505,0.0,1.0
1989-11-08,19.03,19.34,18.92,19.12,146600,1.62770286306572,1.65421825389863,1.61829417599597,1.63540087975915,1713947.95899389,0.0,1.0
1989-11-09,20.0,20.0,20.0,20.0,200,1.7106703763171,1.7106703763171,1.7106703763171,1.7106703763171,2338.26460981431,0.0,1.0
1989-11-10,19.78,19.78,19.12,19.78,3100,1.69185300217761,1.69185300217761,1.63540087975915,1.69185300217761,36243.1014521218,0.0,1.0
1989-11-13,19.12,19.12,19.12,19.12,200,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,2338.26460981431,0.0,1.0
1989-11-14,20.0,20.0,20.0,20.0,500,1.7106703763171,1.7106703763171,1.7106703763171,1.7106703763171,5845.66152453577,0.0,1.0
1989-11-15,19.34,19.34,19.12,19.34,1100,1.65421825389863,1.65421825389863,1.63540087975915,1.65421825389863,12860.4553539787,0.0,1.0
1989-11-16,19.12,19.12,19.12,19.12,1400,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,16367.8522687001,0.0,1.0
1989-11-17,19.12,19.12,19.12,19.12,0,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,0,0.0,1.0
1989-11-20,19.12,19.12,19.12,19.12,3700,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,43257.8952815646,0.0,1.0
1989-11-21,19.12,19.12,19.12,19.12,0,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,0,0.0,1.0
1989-11-22,19.12,19.12,19.12,19.12,0,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,0,0.0,1.0
1989-11-24,19.56,19.56,19.12,19.12,2000,1.67303562803812,1.67303562803812,1.63540087975915,1.63540087975915,23382.6460981431,0.0,1.0
1989-11-27,19.56,19.56,19.56,19.56,0,1.67303562803812,1.67303562803812,1.67303562803812,1.67303562803812,0,0.0,1.0
1989-11-28,19.12,19.12,19.12,19.12,600,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,7014.79382944292,0.0,1.0
1989-11-29,19.12,19.12,19.12,19.12,800,1.63540087975915,1.63540087975915,1.63540087975915,1.63540087975915,9353.05843925722,0.0,1.0
1989-11-30,18.05,19.12,18.05,19.12,4900,1.54388001462618,1.63540087975915,1.54388001462618,1.63540087975915,57287.4829404507,0.0,1.0
1989-12-01,19.12,19.12,18.27,18.27,800,1.63540087975915,1.63540087975915,1.56269738876567,1.56269738876567,9353.05843925722,0.0,1.0
1989-12-04,18.27,18.27,18.27,18.27,400,1.56269738876567,1.56269738876567,1.56269738876567,1.56269738876567,4676.52921962862,0.0,1.0
1989-12-05,18.27,18.27,18.27,18.27,100,1.56269738876567,1.56269738876567,1.56269738876567,1.56269738876567,1169.13230490715,0.0,1.0
1989-12-06,18.27,18.27,18.27,18.27,0,1.56269738876567,1.56269738876567,1.56269738876567,1.56269738876567,0,0.0,1.0
1989-12-07,18.27,18.27,18.27,18.27,100,1.56269738876567,1.56269738876567,1.56269738876567,1.56269738876567,1169.13230490715,0.0,1.0
1989-12-08,18.27,18.27,18.27,18.27,1700,1.56269738876567,1.56269738876567,1.56269738876567,1.56269738876567,19875.2491834216,0.0,1.0
1989-12-11,18.27,18.27,18.27,18.27,0,1.57835002270897,1.57835002270897,1.57835002270897,1.57835002270897,0,0.183,1.0
1989-12-12,18.27,18.27,18.27,18.27,500,1.57835002270897,1.57835002270897,1.57835002270897,1.57835002270897,5787.68959265532,0.0,1.0
1989-12-13,18.27,18.27,18.27,18.27,300,1.57835002270897,1.57835002270897,1.57835002270897,1.57835002270897,3472.61375559319,0.0,1.0
1989-12-14,19.12,19.12,19.12,19.12,200,1.65178174242997,1.65178174242997,1.65178174242997,1.65178174242997,2315.07583706213,0.0,1.0
1989-12-15,17.83,19.12,17.83,19.12,3700,1.54033830897104,1.65178174242997,1.54033830897104,1.65178174242997,42828.9029856494,0.0,1.0
1989-12-18,17.83,17.83,17.83,17.83,400,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,4630.15167412426,0.0,1.0
1989-12-19,19.12,19.12,17.83,17.83,600,1.65178174242997,1.65178174242997,1.54033830897104,1.54033830897104,6945.22751118638,0.0,1.0
1989-12-20,17.72,17.72,17.61,17.72,5100,1.53083538053656,1.53083538053656,1.52133245210208,1.53083538053656,59034.4338450843,0.0,1.0
1989-12-21,18.05,18.05,17.94,17.94,6800,1.55934416584001,1.55934416584001,1.54984123740552,1.54984123740552,78712.5784601122,0.0,1.0
1989-12-22,18.05,18.05,18.05,18.05,0,1.55934416584001,1.55934416584001,1.55934416584001,1.55934416584001,0,0.0,1.0
1989-12-26,17.83,17.83,17.83,17.83,1700,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,19678.1446150281,0.0,1.0
1989-12-27,19.12,19.12,17.83,17.83,1800,1.65178174242997,1.65178174242997,1.54033830897104,1.54033830897104,20835.6825335591,0.0,1.0
1989-12-28,17.83,17.83,17.83,17.83,800,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,9260.30334824853,0.0,1.0
1989-12-29,17.83,17.83,17.83,17.83,300,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,3472.6137555932,0.0,1.0
1990-01-02,18.05,19.12,17.61,17.83,22700,1.55934416584001,1.65178174242997,1.52133245210208,1.54033830897104,262761.107506551,0.0,1.0
1990-01-03,19.12,19.12,17.83,18.05,28500,1.65178174242997,1.65178174242997,1.54033830897104,1.55934416584001,329898.306781353,0.0,1.0
1990-01-04,19.12,19.12,17.83,19.12,1400,1.65178174242997,1.65178174242997,1.54033830897104,1.65178174242997,16205.5308594349,0.0,1.0
1990-01-05,17.83,19.12,17.83,19.12,1600,1.54033830897104,1.65178174242997,1.54033830897104,1.65178174242997,18520.6066964971,0.0,1.0
1990-01-08,18.27,19.12,18.27,18.27,6500,1.57835002270897,1.65178174242997,1.57835002270897,1.57835002270897,75239.9647045192,0.0,1.0
1990-01-09,17.83,18.27,17.83,18.27,3200,1.54033830897104,1.57835002270897,1.54033830897104,1.57835002270897,37041.2133929941,0.0,1.0
1990-01-10,18.27,18.27,17.83,17.83,7800,1.57835002270897,1.57835002270897,1.54033830897104,1.54033830897104,90287.9576454231,0.0,1.0
1990-01-11,18.27,18.27,18.27,18.27,4000,1.57835002270897,1.57835002270897,1.57835002270897,1.57835002270897,46301.5167412426,0.0,1.0
1990-01-12,18.27,18.7,18.27,18.27,600,1.57835002270897,1.61549783386194,1.57835002270897,1.57835002270897,6945.22751118639,0.0,1.0
1990-01-15,18.27,18.27,18.27,18.27,300,1.57835002270897,1.57835002270897,1.57835002270897,1.57835002270897,3472.61375559319,0.0,1.0
1990-01-16,18.27,18.7,18.27,18.27,6000,1.57835002270897,1.61549783386194,1.57835002270897,1.57835002270897,69452.2751118639,0.0,1.0
1990-01-17,19.12,19.12,19.12,19.12,800,1.65178174242997,1.65178174242997,1.65178174242997,1.65178174242997,9260.30334824851,0.0,1.0
1990-01-18,19.12,19.12,19.12,19.12,0,1.65178174242997,1.65178174242997,1.65178174242997,1.65178174242997,0,0.0,1.0
1990-01-19,17.83,17.83,17.83,17.83,1100,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,12732.9171038417,0.0,1.0
1990-01-22,17.83,17.83,17.83,17.83,0,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,0,0.0,1.0
1990-01-23,18.7,18.7,17.83,17.83,4700,1.61549783386194,1.61549783386194,1.54033830897104,1.54033830897104,54404.2821709602,0.0,1.0
1990-01-24,17.83,17.83,17.83,17.83,300,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,3472.6137555932,0.0,1.0
1990-01-25,19.12,19.12,19.12,19.12,500,1.65178174242997,1.65178174242997,1.65178174242997,1.65178174242997,5787.68959265532,0.0,1.0
1990-01-26,18.48,18.48,17.83,18.48,2200,1.59649197699298,1.59649197699298,1.54033830897104,1.59649197699298,25465.8342076834,0.0,1.0
1990-01-29,18.48,18.48,18.48,18.48,0,1.59649197699298,1.59649197699298,1.59649197699298,1.59649197699298,0,0.0,1.0
1990-01-30,18.48,18.48,18.48,18.48,0,1.59649197699298,1.59649197699298,1.59649197699298,1.59649197699298,0,0.0,1.0
1990-01-31,17.83,17.83,17.83,17.83,1200,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,13890.4550223728,0.0,1.0
1990-02-01,17.83,17.83,17.83,17.83,0,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,0,0.0,1.0
1990-02-02,17.83,19.12,17.83,17.83,600,1.54033830897104,1.65178174242997,1.54033830897104,1.54033830897104,6945.2275111864,0.0,1.0
1990-02-05,18.48,19.12,18.48,18.48,5100,1.59649197699298,1.65178174242997,1.59649197699298,1.59649197699298,59034.4338450843,0.0,1.0
1990-02-06,18.48,18.48,18.48,18.48,0,1.59649197699298,1.59649197699298,1.59649197699298,1.59649197699298,0,0.0,1.0
1990-02-07,18.48,18.48,18.48,18.48,0,1.59649197699298,1.59649197699298,1.59649197699298,1.59649197699298,0,0.0,1.0
1990-02-08,18.92,18.92,17.83,18.48,900,1.63450369073091,1.63450369073091,1.54033830897104,1.59649197699298,10417.8412667796,0.0,1.0
1990-02-09,18.92,18.92,18.92,18.92,100,1.63450369073091,1.63450369073091,1.63450369073091,1.63450369073091,1157.53791853106,0.0,1.0
1990-02-12,17.83,17.83,17.83,17.83,200,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,2315.07583706213,0.0,1.0
1990-02-13,17.61,18.92,17.61,17.83,2400,1.52133245210208,1.63450369073091,1.52133245210208,1.54033830897104,27780.9100447455,0.0,1.0
1990-02-14,17.83,17.83,17.61,17.61,2000,1.54033830897104,1.54033830897104,1.52133245210208,1.52133245210208,23150.7583706213,0.0,1.0
1990-02-15,17.83,17.83,17.83,17.83,0,1.54033830897104,1.54033830897104,1.54033830897104,1.54033830897104,0,0.0,1.0
1990-02-16,17.61,17.61,17.61,17.61,200,1.52133245210208,1.52133245210208,1.52133245210208,1.52133245210208,2315.07583706213,0.0,1.0
1990-02-20,18.92,18.92,17.61,17.61,2200,1.63450369073091,1.63450369073091,1.52133245210208,1.52133245210208,25465.8342076834,0.0,1.0
1990-02-21,17.61,18.92,17.61,18.92,2400,1.52133245210208,1.63450369073091,1.52133245210208,1.63450369073091,27780.9100447455,0.0,1.0
1990-02-22,17.61,17.61,17.61,17.61,2100,1.52133245210208,1.52133245210208,1.52133245210208,1.52133245210208,24308.2962891523,0.0,1.0
1990-02-23,18.92,18.92,18.92,18.92,200,1.63450369073091,1.63450369073091,1.63450369073091,1.63450369073091,2315.07583706213,0.0,1.0
1990-02-26,18.27,18.7,17.61,18.7,800,1.57835002270897,1.61549783386194,1.52133245210208,1.61549783386194,9260.30334824852,0.0,1.0
1990-02-27,17.61,17.61,17.61,17.61,500,1.52133245210208,1.52133245210208,1.52133245210208,1.52133245210208,5787.68959265532,0.0,1.0
1990-02-28,17.61,18.7,17.61,17.61,800,1.52133245210208,1.61549783386194,1.52133245210208,1.52133245210208,9260.30334824851,0.0,1.0
1990-03-01,17.61,17.61,17.61,17.61,0,1.52133245210208,1.52133245210208,1.52133245210208,1.52133245210208,0,0.0,1.0
1990-03-02,17.61,18.92,17.61,17.61,300,1.52133245210208,1.63450369073091,1.52133245210208,1.52133245210208,3472.61375559319,0.0,1.0
1990-03-05,17.61,17.61,17.61,17.61,0,1.52133245210208,1.52133245210208,1.52133245210208,1.52133245210208,0,0.0,1.0
1990-03-06,18.92,18.92,18.92,18.92,1100,1.63450369073091,1.63450369073091,1.63450369073091,1.63450369073091,12732.9171038417,0.0,1.0
1990-03-07,18.16,18.16,18.16,18.16,2500,1.56884709427449,1.56884709427449,1.56884709427449,1.56884709427449,28938.4479632766,0.0,1.0
1990-03-08,18.05,18.05,18.05,18.05,1100,1.55934416584001,1.55934416584001,1.55934416584001,1.55934416584001,12732.9171038417,0.0,1.0
1990-03-09,17.61,18.92,17.61,18.05,200,1.53714186940672,1.6514891634966,1.53714186940672,1.57554859413919,2291.26541284011,0.183,1.0
1990-03-12,17.61,17.61,17.61,17.61,100,1.53714186940672,1.53714186940672,1.53714186940672,1.53714186940672,1145.63270642005,0.0,1.0
1990-03-13,18.7,18.7,18.7,18.7,100,1.63228580113036,1.63228580113036,1.63228580113036,1.63228580113036,1145.63270642005,0.0,1.0
1990-03-14,18.7,18.7,18.27,18.7,3700,1.63228580113036,1.63228580113036,1.59475195650543,1.63228580113036,42388.410137542,0.0,1.0
1990-03-15,17.83,18.7,17.83,18.7,1800,1.55634523177295,1.63228580113036,1.55634523177295,1.63228580113036,20621.3887155611,0.0,1.0
1990-03-16,17.83,17.83,17.83,17.83,300,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,3436.89811926018,0.0,1.0
1990-03-19,17.83,17.83,17.83,17.83,0,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,0,0.0,1.0
1990-03-20,17.83,17.83,17.83,17.83,100,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,1145.63270642006,0.0,1.0
1990-03-21,17.83,17.83,17.83,17.83,0,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,0,0.0,1.0
1990-03-22,17.83,17.83,17.83,17.83,200,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,2291.26541284012,0.0,1.0
1990-03-23,17.83,17.83,17.83,17.83,0,1.55634523177295,1.55634523177295,1.55634523177295,1.55634523177295,0,0.0,1.0
1990-03-26,20.5,20.5,20.5,20.5,100,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,1145.63270642005,0.0,1.0
1990-03-27,21.5,21.5,20.5,20.5,3600,1.87669223124613,1.87669223124613,1.7894042204905,1.7894042204905,41242.7774311221,0.0,1.0
1990-03-28,21.5,21.5,21.5,21.5,0,1.87669223124613,1.87669223124613,1.87669223124613,1.87669223124613,0,0.0,1.0
1990-03-29,20.75,20.75,20.5,20.5,800,1.81122622317941,1.81122622317941,1.7894042204905,1.7894042204905,9165.06165136043,0.0,1.0
1990-03-30,20.62,21.25,20.5,21.25,9100,1.79987878178117,1.85487022855722,1.7894042204905,1.85487022855722,104252.576284225,0.0,1.0
1990-04-02,21.0,21.5,20.5,20.62,12700,1.83304822586831,1.87669223124613,1.7894042204905,1.79987878178117,145495.353715348,0.0,1.0
1990-04-03,20.5,20.5,20.5,20.5,1000,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,11456.3270642005,0.0,1.0
1990-04-04,21.0,21.0,20.75,21.0,4500,1.83304822586831,1.83304822586831,1.81122622317941,1.83304822586831,51553.4717889027,0.0,1.0
1990-04-05,21.12,21.12,21.12,21.12,2100,1.84352278715899,1.84352278715899,1.84352278715899,1.84352278715899,24058.2868348212,0.0,1.0
1990-04-06,20.75,20.75,20.5,20.5,17500,1.81122622317941,1.81122622317941,1.7894042204905,1.7894042204905,200485.723623509,0.0,1.0
1990-04-09,20.5,20.5,20.5,20.5,300,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,3436.89811926016,0.0,1.0
1990-04-10,20.5,21.5,20.5,21.5,500,1.7894042204905,1.87669223124613,1.7894042204905,1.87669223124613,5728.16353210027,0.0,1.0
1990-04-11,20.5,20.5,20.5,20.5,0,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,0,0.0,1.0
1990-04-12,20.5,20.5,20.5,20.5,0,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,0,0.0,1.0
1990-04-16,20.5,20.75,20.5,20.5,1200,1.7894042204905,1.81122622317941,1.7894042204905,1.7894042204905,13747.5924770407,0.0,1.0
1990-04-17,20.5,20.5,20.5,20.5,300,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,3436.89811926016,0.0,1.0
1990-04-18,21.0,21.0,20.75,20.75,6000,1.83304822586831,1.83304822586831,1.81122622317941,1.81122622317941,68737.9623852035,0.0,1.0
1990-04-19,20.5,20.5,20.5,20.5,200,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,2291.26541284011,0.0,1.0
1990-04-20,20.5,20.5,20.5,20.5,0,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,0,0.0,1.0
1990-04-23,20.5,20.5,20.5,20.5,2100,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,24058.2868348211,0.0,1.0
1990-04-24,20.5,20.5,20.5,20.5,1100,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,12601.9597706206,0.0,1.0
1990-04-25,20.5,21.5,20.5,21.5,200,1.7894042204905,1.87669223124613,1.7894042204905,1.87669223124613,2291.26541284011,0.0,1.0
1990-04-26,20.5,20.5,20.5,20.5,800,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,9165.06165136044,0.0,1.0
1990-04-27,20.87,20.87,20.87,20.87,2800,1.82170078447008,1.82170078447008,1.82170078447008,1.82170078447008,32077.7157797616,0.0,1.0
1990-04-30,20.5,20.5,20.5,20.5,1400,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,16038.8578898808,0.0,1.0
1990-05-01,20.5,20.5,20.5,20.5,500,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,5728.16353210027,0.0,1.0
1990-05-02,20.5,20.5,20.5,20.5,900,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,10310.6943577805,0.0,1.0
1990-05-03,21.5,21.5,20.5,20.5,200,1.87669223124613,1.87669223124613,1.7894042204905,1.7894042204905,2291.26541284011,0.0,1.0
1990-05-04,20.87,20.87,20.75,20.75,6000,1.82170078447008,1.82170078447008,1.81122622317941,1.81122622317941,68737.9623852035,0.0,1.0
1990-05-07,20.5,20.5,20.5,20.5,100,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,1145.63270642005,0.0,1.0
1990-05-08,20.62,20.62,20.5,20.5,4500,1.79987878178117,1.79987878178117,1.7894042204905,1.7894042204905,51553.4717889026,0.0,1.0
1990-05-09,20.5,20.5,20.5,20.5,500,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,5728.16353210027,0.0,1.0
1990-05-10,20.5,20.5,20.5,20.5,0,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,0,0.0,1.0
1990-05-11,20.5,20.5,20.5,20.5,1600,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,18330.1233027209,0.0,1.0
1990-05-14,20.5,20.5,20.5,20.5,0,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,0,0.0,1.0
1990-05-15,20.5,20.5,20.5,20.5,100,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,1145.63270642005,0.0,1.0
1990-05-16,20.5,20.5,20.5,20.5,500,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,5728.16353210027,0.0,1.0
1990-05-17,20.5,20.5,20.5,20.5,300,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,3436.89811926016,0.0,1.0
1990-05-18,20.5,20.5,20.5,20.5,1000,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,11456.3270642005,0.0,1.0
1990-05-21,20.5,20.5,20.5,20.5,300,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,3436.89811926016,0.0,1.0
1990-05-22,21.0,21.0,21.0,21.0,100,1.83304822586831,1.83304822586831,1.83304822586831,1.83304822586831,1145.63270642006,0.0,1.0
1990-05-23,21.0,21.0,21.0,21.0,0,1.83304822586831,1.83304822586831,1.83304822586831,1.83304822586831,0,0.0,1.0
1990-05-24,20.5,20.5,20.5,20.5,900,1.7894042204905,1.7894042204905,1.7894042204905,1.7894042204905,10310.6943577805,0.0,1.0
1990-05-25,20.5,20.5,20.25,20.5,7300,1.7894042204905,1.7894042204905,1.76758221780159,1.7894042204905,83631.187568664,0.0,1.0
1990-05-29,20.0,20.0,20.0,20.0,2200,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,25203.9195412412,0.0,1.0
1990-05-30,20.0,20.0,20.0,20.0,100,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,1145.63270642006,0.0,1.0
1990-05-31,20.0,21.0,20.0,20.0,1400,1.74576021511268,1.83304822586831,1.74576021511268,1.74576021511268,16038.8578898808,0.0,1.0
1990-06-01,20.0,20.0,20.0,20.0,0,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,0,0.0,1.0
1990-06-04,20.0,20.0,20.0,20.0,200,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,2291.26541284011,0.0,1.0
1990-06-05,20.0,21.0,20.0,20.0,800,1.74576021511268,1.83304822586831,1.74576021511268,1.74576021511268,9165.06165136045,0.0,1.0
1990-06-06,20.0,20.0,20.0,20.0,200,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,2291.26541284011,0.0,1.0
1990-06-07,20.0,20.0,20.0,20.0,200,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,2291.26541284011,0.0,1.0
1990-06-08,20.0,20.0,20.0,20.0,2100,1.74576021511268,1.74576021511268,1.74576021511268,1.74576021511268,24058.2868348212,0.0,1.0
1990-06-11,19.75,19.75,19.75,19.75,1400,1.73991191839205,1.73991191839205,1.73991191839205,1.73991191839205,15891.6090565969,0.183,1.0
1990-06-12,20.0,20.5,19.75,20.5,700,1.76193611989069,1.80598452288795,1.73991191839205,1.80598452288795,7945.80452829842,0.0,1.0
1990-06-13,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-06-14,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-06-15,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-06-18,19.75,19.75,19.75,19.75,1000,1.73991191839205,1.73991191839205,1.73991191839205,1.73991191839205,11351.1493261406,0.0,1.0
1990-06-19,19.5,19.75,19.5,19.75,2000,1.71788771689342,1.73991191839205,1.71788771689342,1.73991191839205,22702.2986522812,0.0,1.0
1990-06-20,19.5,20.0,19.5,20.0,500,1.71788771689342,1.76193611989069,1.71788771689342,1.76193611989069,5675.57466307031,0.0,1.0
1990-06-21,19.5,19.5,19.5,19.5,0,1.71788771689342,1.71788771689342,1.71788771689342,1.71788771689342,0,0.0,1.0
1990-06-22,19.5,20.0,19.5,20.0,500,1.71788771689342,1.76193611989069,1.71788771689342,1.76193611989069,5675.57466307031,0.0,1.0
1990-06-25,19.5,19.5,19.5,19.5,200,1.71788771689342,1.71788771689342,1.71788771689342,1.71788771689342,2270.22986522813,0.0,1.0
1990-06-26,19.0,19.5,19.0,19.5,5700,1.67383931389615,1.71788771689342,1.67383931389615,1.71788771689342,64701.5511590017,0.0,1.0
1990-06-27,18.0,18.12,18.0,18.12,4500,1.58574250790162,1.59631412462096,1.58574250790162,1.59631412462096,51080.1719676328,0.0,1.0
1990-06-28,18.0,19.5,18.0,18.0,47100,1.58574250790162,1.71788771689342,1.58574250790162,1.58574250790162,534639.133261223,0.0,1.0
1990-06-29,18.25,18.25,18.0,18.0,4600,1.60776670940025,1.60776670940025,1.58574250790162,1.58574250790162,52215.2869002469,0.0,1.0
1990-07-02,18.0,19.5,18.0,19.5,26800,1.58574250790162,1.71788771689342,1.58574250790162,1.71788771689342,304210.801940568,0.0,1.0
1990-07-03,18.0,18.0,18.0,18.0,0,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,0,0.0,1.0
1990-07-05,18.25,18.37,18.25,18.37,4800,1.60776670940025,1.6183383261196,1.60776670940025,1.6183383261196,54485.5167654751,0.0,1.0
1990-07-06,18.25,18.25,18.25,18.25,0,1.60776670940025,1.60776670940025,1.60776670940025,1.60776670940025,0,0.0,1.0
1990-07-09,18.0,18.0,18.0,18.0,400,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,4540.45973045624,0.0,1.0
1990-07-10,19.0,19.0,19.0,19.0,1000,1.67383931389615,1.67383931389615,1.67383931389615,1.67383931389615,11351.1493261406,0.0,1.0
1990-07-11,18.0,18.0,18.0,18.0,200,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,2270.22986522812,0.0,1.0
1990-07-12,18.0,19.5,18.0,19.5,300,1.58574250790162,1.71788771689342,1.58574250790162,1.71788771689342,3405.34479784218,0.0,1.0
1990-07-13,18.0,19.5,18.0,19.5,1100,1.58574250790162,1.71788771689342,1.58574250790162,1.71788771689342,12486.2642587547,0.0,1.0
1990-07-16,19.0,19.0,19.0,19.0,100,1.67383931389615,1.67383931389615,1.67383931389615,1.67383931389615,1135.11493261406,0.0,1.0
1990-07-17,19.0,19.0,19.0,19.0,0,1.67383931389615,1.67383931389615,1.67383931389615,1.67383931389615,0,0.0,1.0
1990-07-18,19.0,19.0,19.0,19.0,0,1.67383931389615,1.67383931389615,1.67383931389615,1.67383931389615,0,0.0,1.0
1990-07-19,18.5,18.5,18.5,18.5,600,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,6810.68959568436,0.0,1.0
1990-07-20,18.5,19.75,18.5,18.5,4400,1.62979091089889,1.73991191839205,1.62979091089889,1.62979091089889,49945.0570350186,0.0,1.0
1990-07-23,18.5,18.5,18.5,18.5,0,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,0,0.0,1.0
1990-07-24,18.5,18.5,18.5,18.5,500,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,5675.5746630703,0.0,1.0
1990-07-25,18.5,18.5,18.5,18.5,1400,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,15891.6090565968,0.0,1.0
1990-07-26,20.0,20.0,20.0,20.0,300,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,3405.34479784218,0.0,1.0
1990-07-27,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-07-30,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-07-31,18.5,19.75,18.25,18.25,20600,1.62979091089889,1.73991191839205,1.60776670940025,1.60776670940025,233833.676118496,0.0,1.0
1990-08-01,18.5,18.5,18.5,18.5,100,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,1135.11493261406,0.0,1.0
1990-08-02,18.5,18.5,18.5,18.5,200,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,2270.22986522812,0.0,1.0
1990-08-03,18.5,19.0,18.5,19.0,2600,1.62979091089889,1.67383931389615,1.62979091089889,1.67383931389615,29512.9882479655,0.0,1.0
1990-08-06,18.5,18.5,18.5,18.5,1700,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,19296.953854439,0.0,1.0
1990-08-07,20.0,20.0,18.5,18.5,6000,1.76193611989069,1.76193611989069,1.62979091089889,1.62979091089889,68106.8959568436,0.0,1.0
1990-08-08,18.5,18.5,18.5,18.5,1200,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,13621.3791913687,0.0,1.0
1990-08-09,18.5,18.5,18.5,18.5,0,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,0,0.0,1.0
1990-08-10,18.5,18.5,18.5,18.5,400,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,4540.45973045624,0.0,1.0
1990-08-13,18.5,18.5,18.5,18.5,900,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,10216.0343935265,0.0,1.0
1990-08-14,18.5,18.5,18.5,18.5,100,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,1135.11493261406,0.0,1.0
1990-08-15,18.5,18.5,18.5,18.5,600,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,6810.68959568436,0.0,1.0
1990-08-16,18.5,18.5,18.5,18.5,0,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,0,0.0,1.0
1990-08-17,18.75,18.75,18.5,18.5,15200,1.65181511239752,1.65181511239752,1.62979091089889,1.62979091089889,172537.469757337,0.0,1.0
1990-08-20,18.5,18.5,18.5,18.5,1700,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,19296.953854439,0.0,1.0
1990-08-21,18.5,18.5,18.5,18.5,0,1.62979091089889,1.62979091089889,1.62979091089889,1.62979091089889,0,0.0,1.0
1990-08-22,18.75,18.75,18.75,18.75,3800,1.65181511239752,1.65181511239752,1.65181511239752,1.65181511239752,43134.3674393344,0.0,1.0
1990-08-23,18.25,18.25,18.0,18.0,9200,1.60776670940025,1.60776670940025,1.58574250790162,1.58574250790162,104430.573800494,0.0,1.0
1990-08-24,18.25,18.25,18.0,18.0,6300,1.60776670940025,1.60776670940025,1.58574250790162,1.58574250790162,71512.240754686,0.0,1.0
1990-08-27,18.0,18.0,18.0,18.0,800,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,9080.91946091249,0.0,1.0
1990-08-28,18.0,18.0,18.0,18.0,900,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,10216.0343935266,0.0,1.0
1990-08-29,20.0,20.0,18.0,18.0,400,1.76193611989069,1.76193611989069,1.58574250790162,1.58574250790162,4540.45973045624,0.0,1.0
1990-08-30,20.0,20.0,20.0,20.0,0,1.76193611989069,1.76193611989069,1.76193611989069,1.76193611989069,0,0.0,1.0
1990-08-31,18.0,18.0,18.0,18.0,200,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,2270.22986522812,0.0,1.0
1990-09-04,18.0,18.0,18.0,18.0,0,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,0,0.0,1.0
1990-09-05,18.0,18.0,18.0,18.0,0,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,0,0.0,1.0
1990-09-06,18.0,18.0,18.0,18.0,0,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,0,0.0,1.0
1990-09-07,18.0,18.0,18.0,18.0,400,1.58574250790162,1.58574250790162,1.58574250790162,1.58574250790162,4540.45973045624,0.0,1.0
1990-09-10,18.62,18.62,18.0,18.0,5700,1.65648424311523,1.65648424311523,1.60132741010065,1.60132741010065,64071.8439919486,0.183,1.0
1990-09-11,18.0,18.0,18.0,18.0,3400,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,38218.2929074781,0.0,1.0
1990-09-12,18.0,18.0,18.0,18.0,300,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,3372.20231536572,0.0,1.0
1990-09-13,18.37,18.5,18.37,18.5,5000,1.63424358464161,1.64580872704789,1.63424358464161,1.64580872704789,56203.3719227619,0.0,1.0
1990-09-14,18.38,18.38,18.38,18.38,0,1.63513321098055,1.63513321098055,1.63513321098055,1.63513321098055,0,0.0,1.0
1990-09-17,18.5,19.0,18.5,19.0,6900,1.64580872704789,1.69029004399513,1.64580872704789,1.69029004399513,77560.6532534115,0.0,1.0
1990-09-18,18.5,19.25,18.25,18.5,14400,1.64580872704789,1.71253070246875,1.62356806857427,1.64580872704789,161865.711137554,0.0,1.0
1990-09-19,19.0,19.0,19.0,19.0,200,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,2248.13487691048,0.0,1.0
1990-09-20,19.0,19.0,19.0,19.0,0,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,0,0.0,1.0
1990-09-21,18.0,18.0,18.0,18.0,400,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,4496.26975382096,0.0,1.0
1990-09-24,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-09-25,18.12,18.62,18.12,18.25,5300,1.61200292616799,1.65648424311523,1.61200292616799,1.62356806857427,59575.5742381276,0.0,1.0
1990-09-26,20.0,20.0,18.5,18.5,23200,1.77925267788961,1.77925267788961,1.64580872704789,1.64580872704789,260783.645721616,0.0,1.0
1990-09-27,18.0,18.0,18.0,18.0,1000,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,11240.6743845524,0.0,1.0
1990-09-28,18.25,18.25,18.0,18.0,38500,1.62356806857427,1.62356806857427,1.60132741010065,1.60132741010065,432765.963805267,0.0,1.0
1990-10-01,20.0,20.0,20.0,20.0,16200,1.77925267788961,1.77925267788961,1.77925267788961,1.77925267788961,182098.925029749,0.0,1.0
1990-10-02,18.5,19.37,18.5,19.37,18400,1.64580872704789,1.72320621853609,1.64580872704789,1.72320621853609,206828.408675764,0.0,1.0
1990-10-03,18.5,18.5,18.5,18.5,100,1.64580872704789,1.64580872704789,1.64580872704789,1.64580872704789,1124.06743845524,0.0,1.0
1990-10-04,18.62,18.62,18.5,18.5,1700,1.65648424311523,1.65648424311523,1.64580872704789,1.64580872704789,19109.146453739,0.0,1.0
1990-10-05,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-10-08,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-10-09,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-10-10,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-10-11,18.25,18.62,18.25,18.62,6300,1.62356806857427,1.65648424311523,1.62356806857427,1.65648424311523,70816.2486226801,0.0,1.0
1990-10-12,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-10-15,18.25,19.25,18.25,19.25,600,1.62356806857427,1.71253070246875,1.62356806857427,1.71253070246875,6744.40463073144,0.0,1.0
1990-10-16,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-10-17,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-10-18,19.25,19.25,19.25,19.25,200,1.71253070246875,1.71253070246875,1.71253070246875,1.71253070246875,2248.13487691048,0.0,1.0
1990-10-19,19.25,19.25,19.25,19.25,0,1.71253070246875,1.71253070246875,1.71253070246875,1.71253070246875,0,0.0,1.0
1990-10-22,19.25,19.25,19.25,19.25,0,1.71253070246875,1.71253070246875,1.71253070246875,1.71253070246875,0,0.0,1.0
1990-10-23,19.25,19.25,19.25,19.25,0,1.71253070246875,1.71253070246875,1.71253070246875,1.71253070246875,0,0.0,1.0
1990-10-24,18.25,18.25,18.25,18.25,400,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,4496.26975382096,0.0,1.0
1990-10-25,18.25,18.25,18.25,18.25,5000,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,56203.371922762,0.0,1.0
1990-10-26,18.25,18.25,18.25,18.25,1400,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,15736.9441383734,0.0,1.0
1990-10-29,18.0,18.0,18.0,18.0,1900,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,21357.2813306495,0.0,1.0
1990-10-30,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-10-31,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-01,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-02,18.0,18.0,18.0,18.0,2000,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,22481.3487691048,0.0,1.0
1990-11-05,18.0,18.0,18.0,18.0,300,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,3372.20231536572,0.0,1.0
1990-11-06,18.0,18.0,18.0,18.0,300,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,3372.20231536572,0.0,1.0
1990-11-07,19.0,19.0,19.0,19.0,100,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,1124.06743845524,0.0,1.0
1990-11-08,19.0,19.0,19.0,19.0,0,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,0,0.0,1.0
1990-11-09,19.0,19.0,19.0,19.0,0,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,0,0.0,1.0
1990-11-12,19.5,19.5,19.5,19.5,100,1.73477136094237,1.73477136094237,1.73477136094237,1.73477136094237,1124.06743845524,0.0,1.0
1990-11-13,18.0,18.0,18.0,18.0,800,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,8992.53950764191,0.0,1.0
1990-11-14,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-15,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-16,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-19,18.0,18.0,18.0,18.0,0,1.60132741010065,1.60132741010065,1.60132741010065,1.60132741010065,0,0.0,1.0
1990-11-20,18.62,18.75,18.0,18.0,17500,1.65648424311523,1.66804938552151,1.60132741010065,1.60132741010065,196711.801729667,0.0,1.0
1990-11-21,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-11-23,18.62,18.62,18.62,18.62,0,1.65648424311523,1.65648424311523,1.65648424311523,1.65648424311523,0,0.0,1.0
1990-11-26,19.0,19.75,18.5,19.75,5500,1.69029004399513,1.75701201941599,1.64580872704789,1.75701201941599,61823.7091150382,0.0,1.0
1990-11-27,19.0,19.0,19.0,19.0,0,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,0,0.0,1.0
1990-11-28,19.0,19.0,19.0,19.0,0,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,0,0.0,1.0
1990-11-29,19.0,19.0,19.0,19.0,1400,1.69029004399513,1.69029004399513,1.69029004399513,1.69029004399513,15736.9441383734,0.0,1.0
1990-11-30,19.62,19.75,19.62,19.75,500,1.74544687700971,1.75701201941599,1.74544687700971,1.75701201941599,5620.33719227619,0.0,1.0
1990-12-03,18.25,18.25,18.25,18.25,300,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,3372.20231536572,0.0,1.0
1990-12-04,18.25,18.25,18.25,18.25,100,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,1124.06743845524,0.0,1.0
1990-12-05,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-12-06,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-12-07,18.25,18.25,18.25,18.25,0,1.62356806857427,1.62356806857427,1.62356806857427,1.62356806857427,0,0.0,1.0
1990-12-10,18.25,18.25,18.25,18.25,100,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,1111.88242557225,0.2,1.0
1990-12-11,18.25,18.25,18.25,18.25,0,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,0,0.0,1.0
1990-12-12,19.12,19.12,18.25,18.75,2800,1.71960627852891,1.71960627852891,1.64136059535317,1.6863293787875,31132.7079160231,0.0,1.0
1990-12-13,19.12,19.12,19.12,19.12,0,1.71960627852891,1.71960627852891,1.71960627852891,1.71960627852891,0,0.0,1.0
1990-12-14,19.0,19.0,19.0,19.0,500,1.70881377050467,1.70881377050467,1.70881377050467,1.70881377050467,5559.41212786127,0.0,1.0
1990-12-17,18.25,19.12,18.25,19.0,8000,1.64136059535317,1.71960627852891,1.64136059535317,1.70881377050467,88950.5940457802,0.0,1.0
1990-12-18,19.0,19.0,18.25,18.25,3000,1.70881377050467,1.70881377050467,1.64136059535317,1.64136059535317,33356.4727671676,0.0,1.0
1990-12-19,18.25,18.25,18.25,18.25,100,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,1111.88242557225,0.0,1.0
1990-12-20,18.25,19.75,18.25,19.75,3100,1.64136059535317,1.77626694565617,1.64136059535317,1.77626694565617,34468.3551927398,0.0,1.0
1990-12-21,18.25,18.25,18.25,18.25,300,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,3335.64727671676,0.0,1.0
1990-12-24,18.25,18.25,18.25,18.25,900,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,10006.9418301503,0.0,1.0
1990-12-26,18.25,18.25,18.25,18.25,100,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,1111.88242557225,0.0,1.0
1990-12-27,18.25,18.25,18.25,18.25,1800,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,20013.8836603006,0.0,1.0
1990-12-28,18.25,18.25,18.25,18.25,1000,1.64136059535317,1.64136059535317,1.64136059535317,1.64136059535317,11118.8242557225,0.0,1.0
1990-12-31,20.0,20.0,19.75,20.0,11000,1.79875133737333,1.79875133737333,1.77626694565617,1.79875133737333,122307.066812948,0.0,1.0
1991-01-02,20.5,20.75,20.25,20.25,10000,1.84372012080767,1.86620451252483,1.8212357290905,1.8212357290905,111188.242557225,0.0,1.0
1991-01-03,21.5,21.5,19.5,19.5,7400,1.93365768767633,1.93365768767633,1.753782553939,1.753782553939,82279.299492347,0.0,1.0
1991-01-04,21.87,23.0,20.25,20.5,19600,1.96693458741774,2.06856403797933,1.8212357290905,1.84372012080767,217928.955412162,0.0,1.0
1991-01-07,21.5,22.25,21.0,21.0,16800,1.93365768767633,2.00111086282783,1.888688904242,1.888688904242,186796.247496139,0.0,1.0
1991-01-08,20.75,21.0,20.0,21.0,7900,1.86620451252483,1.888688904242,1.79875133737333,1.888688904242,87838.7116202083,0.0,1.0
1991-01-09,20.75,21.0,20.75,21.0,15000,1.86620451252483,1.888688904242,1.86620451252483,1.888688904242,166782.363835839,0.0,1.0
1991-01-10,20.75,20.75,20.75,20.75,0,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,0,0.0,1.0
1991-01-11,20.0,20.0,20.0,20.0,2600,1.79875133737333,1.79875133737333,1.79875133737333,1.79875133737333,28908.9430648787,0.0,1.0
1991-01-14,20.0,20.0,20.0,20.0,0,1.79875133737333,1.79875133737333,1.79875133737333,1.79875133737333,0,0.0,1.0
1991-01-15,19.0,19.0,19.0,19.0,500,1.70881377050467,1.70881377050467,1.70881377050467,1.70881377050467,5559.41212786127,0.0,1.0
1991-01-16,19.5,20.0,19.0,19.0,5000,1.753782553939,1.79875133737333,1.70881377050467,1.70881377050467,55594.1212786128,0.0,1.0
1991-01-17,19.0,21.0,19.0,21.0,10900,1.70881377050467,1.888688904242,1.70881377050467,1.888688904242,121195.184387376,0.0,1.0
1991-01-18,19.0,19.0,19.0,19.0,0,1.70881377050467,1.70881377050467,1.70881377050467,1.70881377050467,0,0.0,1.0
1991-01-21,19.0,19.0,19.0,19.0,0,1.70881377050467,1.70881377050467,1.70881377050467,1.70881377050467,0,0.0,1.0
1991-01-22,19.0,19.0,19.0,19.0,100,1.70881377050467,1.70881377050467,1.70881377050467,1.70881377050467,1111.88242557225,0.0,1.0
1991-01-23,21.0,21.0,20.5,20.5,1000,1.888688904242,1.888688904242,1.84372012080767,1.84372012080767,11118.8242557226,0.0,1.0
1991-01-24,19.5,19.5,19.5,19.5,100,1.753782553939,1.753782553939,1.753782553939,1.753782553939,1111.88242557226,0.0,1.0
1991-01-25,19.5,19.5,19.5,19.5,0,1.753782553939,1.753782553939,1.753782553939,1.753782553939,0,0.0,1.0
1991-01-28,20.75,20.75,20.0,20.0,3000,1.86620451252483,1.86620451252483,1.79875133737333,1.79875133737333,33356.4727671677,0.0,1.0
1991-01-29,20.75,20.75,20.75,20.75,0,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,0,0.0,1.0
1991-01-30,20.75,20.75,20.75,20.75,0,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,0,0.0,1.0
1991-01-31,20.0,20.0,20.0,20.0,200,1.79875133737333,1.79875133737333,1.79875133737333,1.79875133737333,2223.76485114451,0.0,1.0
1991-02-01,20.75,21.0,20.0,21.0,500,1.86620451252483,1.888688904242,1.79875133737333,1.888688904242,5559.41212786129,0.0,1.0
1991-02-04,21.0,21.25,20.25,20.25,3000,1.888688904242,1.91117329595917,1.8212357290905,1.8212357290905,33356.4727671677,0.0,1.0
1991-02-05,21.5,21.5,21.5,21.5,500,1.93365768767633,1.93365768767633,1.93365768767633,1.93365768767633,5559.41212786129,0.0,1.0
1991-02-06,20.5,20.5,20.5,20.5,200,1.84372012080767,1.84372012080767,1.84372012080767,1.84372012080767,2223.76485114451,0.0,1.0
1991-02-07,21.5,21.5,20.5,20.5,2600,1.93365768767633,1.93365768767633,1.84372012080767,1.84372012080767,28908.9430648787,0.0,1.0
1991-02-08,22.5,22.5,22.5,22.5,100,2.023595254545,2.023595254545,2.023595254545,2.023595254545,1111.88242557226,0.0,1.0
1991-02-11,21.5,21.5,21.5,21.5,1000,1.93365768767633,1.93365768767633,1.93365768767633,1.93365768767633,11118.8242557226,0.0,1.0
1991-02-12,21.5,21.5,21.5,21.5,0,1.93365768767633,1.93365768767633,1.93365768767633,1.93365768767633,0,0.0,1.0
1991-02-13,21.5,21.5,20.5,20.5,1000,1.93365768767633,1.93365768767633,1.84372012080767,1.84372012080767,11118.8242557226,0.0,1.0
1991-02-14,21.5,21.5,21.5,21.5,0,1.93365768767633,1.93365768767633,1.93365768767633,1.93365768767633,0,0.0,1.0
1991-02-15,20.75,21.25,20.75,21.25,1300,1.86620451252483,1.91117329595917,1.86620451252483,1.91117329595917,14454.4715324393,0.0,1.0
1991-02-19,20.75,20.75,20.75,20.75,200,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,2223.76485114451,0.0,1.0
1991-02-20,20.75,20.75,20.75,20.75,0,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,0,0.0,1.0
1991-02-21,20.75,22.25,20.75,20.75,9800,1.86620451252483,2.00111086282783,1.86620451252483,1.86620451252483,108964.477706081,0.0,1.0
1991-02-22,20.75,20.75,20.75,20.75,0,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,0,0.0,1.0
1991-02-25,20.75,20.75,20.75,20.75,500,1.86620451252483,1.86620451252483,1.86620451252483,1.86620451252483,5559.41212786129,0.0,1.0
1991-02-26,22.0,22.0,21.62,21.62,2700,1.97862647111067,1.97862647111067,1.94445019570057,1.94445019570057,30020.8254904508,0.0,1.0
1991-02-27,22.0,22.0,22.0,22.0,0,1.97862647111067,1.97862647111067,1.97862647111067,1.97862647111067,0,0.0,1.0
1991-02-28,22.5,22.5,22.5,22.5,700,2.023595254545,2.023595254545,2.023595254545,2.023595254545,7783.17697900579,0.0,1.0
1991-03-01,21.25,22.0,21.0,21.0,900,1.91117329595917,1.97862647111067,1.888688904242,1.888688904242,10006.9418301503,0.0,1.0
1991-03-04,21.25,21.25,21.25,21.25,100,1.91117329595917,1.91117329595917,1.91117329595917,1.91117329595917,1111.88242557225,0.0,1.0
1991-03-05,21.25,21.25,21.25,21.25,300,1.91117329595917,1.91117329595917,1.91117329595917,1.91117329595917,3335.64727671676,0.0,1.0
1991-03-06,21.5,21.5,21.5,21.5,200,1.93365768767633,1.93365768767633,1.93365768767633,1.93365768767633,2223.76485114451,0.0,1.0
1991-03-07,21.25,21.25,21.25,21.25,500,1.91117329595917,1.91117329595917,1.91117329595917,1.91117329595917,5559.41212786127,0.0,1.0
1991-03-08,21.75,21.75,21.5,21.5,2000,1.9561420793935,1.9561420793935,1.93365768767633,1.93365768767633,22237.6485114451,0.0,1.0
1991-03-11,21.25,21.25,21.25,21.25,900,1.9291608093329,1.9291608093329,1.9291608093329,1.9291608093329,9913.63701122116,0.2,1.0
1991-03-12,22.25,22.25,21.25,21.25,4300,2.01994484741916,2.01994484741916,1.9291608093329,1.9291608093329,47365.1546091676,0.0,1.0
1991-03-13,22.25,22.25,22.25,22.25,0,2.01994484741916,2.01994484741916,2.01994484741916,2.01994484741916,0,0.0,1.0
1991-03-14,22.25,22.25,22.25,22.25,0,2.01994484741916,2.01994484741916,2.01994484741916,2.01994484741916,0,0.0,1.0
1991-03-15,22.25,22.25,22.25,22.25,0,2.01994484741916,2.01994484741916,2.01994484741916,2.01994484741916,0,0.0,1.0
1991-03-18,21.5,21.5,21.5,21.5,700,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,7710.60656428314,0.0,1.0
1991-03-19,21.5,21.5,21.5,21.5,2100,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,23131.8196928494,0.0,1.0
1991-03-20,21.5,21.5,21.5,21.5,0,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,0,0.0,1.0
1991-03-21,21.5,21.5,21.5,21.5,700,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,7710.60656428314,0.0,1.0
1991-03-22,21.5,21.5,21.5,21.5,500,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,5507.5761173451,0.0,1.0
1991-03-25,21.5,21.5,21.5,21.5,100,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,1101.51522346902,0.0,1.0
1991-03-26,21.5,21.5,21.5,21.5,0,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,0,0.0,1.0
1991-03-27,21.5,21.5,21.5,21.5,200,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,2203.03044693804,0.0,1.0
1991-03-28,21.5,23.0,21.5,22.75,3400,1.95185681885446,2.08803287598385,1.95185681885446,2.06533686646228,37451.5175979467,0.0,1.0
1991-04-01,21.5,22.75,21.5,21.5,15200,1.95185681885446,2.06533686646228,1.95185681885446,1.95185681885446,167430.313967291,0.0,1.0
1991-04-02,21.5,21.5,21.5,21.5,0,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,0,0.0,1.0
1991-04-03,22.0,22.0,22.0,22.0,100,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,1101.51522346902,0.0,1.0
1991-04-04,21.5,21.5,21.5,21.5,300,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,3304.54567040706,0.0,1.0
1991-04-05,22.25,22.25,22.25,22.25,600,2.01994484741916,2.01994484741916,2.01994484741916,2.01994484741916,6609.09134081409,0.0,1.0
1991-04-08,21.5,21.5,21.5,21.5,500,1.95185681885446,1.95185681885446,1.95185681885446,1.95185681885446,5507.5761173451,0.0,1.0
1991-04-09,22.5,22.5,21.5,21.5,8400,2.04264085694072,2.04264085694072,1.95185681885446,1.95185681885446,92527.2787713974,0.0,1.0
1991-04-10,22.5,22.5,22.5,22.5,0,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,0,0.0,1.0
1991-04-11,22.5,22.5,22.5,22.5,0,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,0,0.0,1.0
1991-04-12,23.0,23.0,23.0,23.0,3400,2.08803287598385,2.08803287598385,2.08803287598385,2.08803287598385,37451.5175979465,0.0,1.0
1991-04-15,22.25,23.0,22.25,23.0,5900,2.01994484741916,2.08803287598385,2.01994484741916,2.08803287598385,64989.3981846718,0.0,1.0
1991-04-16,22.75,22.75,22.75,22.75,1000,2.06533686646228,2.06533686646228,2.06533686646228,2.06533686646228,11015.1522346902,0.0,1.0
1991-04-17,22.25,22.25,22.25,22.25,400,2.01994484741916,2.01994484741916,2.01994484741916,2.01994484741916,4406.06089387606,0.0,1.0
1991-04-18,21.5,22.0,21.5,22.0,500,1.95185681885446,1.99724883789759,1.95185681885446,1.99724883789759,5507.5761173451,0.0,1.0
1991-04-19,22.75,22.75,22.25,22.5,6000,2.06533686646228,2.06533686646228,2.01994484741916,2.04264085694072,66090.9134081411,0.0,1.0
1991-04-22,22.75,22.75,22.0,22.0,800,2.06533686646228,2.06533686646228,1.99724883789759,1.99724883789759,8812.12178775214,0.0,1.0
1991-04-23,22.0,22.0,22.0,22.0,1000,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,11015.1522346902,0.0,1.0
1991-04-24,22.0,22.0,22.0,22.0,0,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,0,0.0,1.0
1991-04-25,22.0,22.0,22.0,22.0,0,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,0,0.0,1.0
1991-04-26,22.0,22.0,22.0,22.0,400,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,4406.06089387607,0.0,1.0
1991-04-29,22.0,22.0,22.0,22.0,0,1.99724883789759,1.99724883789759,1.99724883789759,1.99724883789759,0,0.0,1.0
1991-04-30,22.75,24.0,22.75,24.0,200,2.06533686646228,2.1788169140701,2.06533686646228,2.1788169140701,2203.03044693804,0.0,1.0
1991-05-01,23.0,23.0,22.0,22.75,1500,2.08803287598385,2.08803287598385,1.99724883789759,2.06533686646228,16522.7283520352,0.0,1.0
1991-05-02,23.75,23.75,22.5,22.5,8700,2.15612090454854,2.15612090454854,2.04264085694072,2.04264085694072,95831.8244418043,0.0,1.0
1991-05-03,23.75,23.75,23.75,23.75,200,2.15612090454854,2.15612090454854,2.15612090454854,2.15612090454854,2203.03044693803,0.0,1.0
1991-05-06,22.5,22.5,22.5,22.5,300,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,3304.54567040705,0.0,1.0
1991-05-07,23.5,23.5,23.5,23.5,100,2.13342489502697,2.13342489502697,2.13342489502697,2.13342489502697,1101.51522346902,0.0,1.0
1991-05-08,23.12,23.12,23.12,23.12,500,2.0989269605542,2.0989269605542,2.0989269605542,2.0989269605542,5507.57611734508,0.0,1.0
1991-05-09,23.75,23.75,23.75,23.75,300,2.15612090454854,2.15612090454854,2.15612090454854,2.15612090454854,3304.54567040705,0.0,1.0
1991-05-10,23.0,23.0,23.0,23.0,100,2.08803287598385,2.08803287598385,2.08803287598385,2.08803287598385,1101.51522346901,0.0,1.0
1991-05-13,22.5,22.5,22.5,22.5,200,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,2203.03044693803,0.0,1.0
1991-05-14,22.5,23.5,22.5,22.75,7000,2.04264085694072,2.13342489502697,2.04264085694072,2.06533686646228,77106.0656428311,0.0,1.0
1991-05-15,22.5,23.0,22.5,23.0,1300,2.04264085694072,2.08803287598385,2.04264085694072,2.08803287598385,14319.6979050972,0.0,1.0
1991-05-16,22.5,22.5,22.5,22.5,100,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,1101.51522346902,0.0,1.0
1991-05-17,23.0,23.0,23.0,23.0,400,2.08803287598385,2.08803287598385,2.08803287598385,2.08803287598385,4406.06089387606,0.0,1.0
1991-05-20,22.5,24.0,22.5,24.0,500,2.04264085694072,2.1788169140701,2.04264085694072,2.1788169140701,5507.57611734508,0.0,1.0
1991-05-21,22.5,22.5,22.5,22.5,200,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,2203.03044693803,0.0,1.0
1991-05-22,23.5,23.5,23.5,23.5,1000,2.13342489502697,2.13342489502697,2.13342489502697,2.13342489502697,11015.1522346902,0.0,1.0
1991-05-23,23.5,23.5,22.5,22.5,1000,2.13342489502697,2.13342489502697,2.04264085694072,2.04264085694072,11015.1522346902,0.0,1.0
1991-05-24,24.0,24.0,22.5,22.5,400,2.1788169140701,2.1788169140701,2.04264085694072,2.04264085694072,4406.06089387607,0.0,1.0
1991-05-28,23.5,23.5,23.5,23.5,500,2.13342489502697,2.13342489502697,2.13342489502697,2.13342489502697,5507.57611734509,0.0,1.0
1991-05-29,22.5,23.0,22.5,23.0,300,2.04264085694072,2.08803287598385,2.04264085694072,2.08803287598385,3304.54567040705,0.0,1.0
1991-05-30,22.5,24.0,22.5,22.5,1900,2.04264085694072,2.1788169140701,2.04264085694072,2.04264085694072,20928.7892459113,0.0,1.0
1991-05-31,24.0,24.0,24.0,24.0,200,2.1788169140701,2.1788169140701,2.1788169140701,2.1788169140701,2203.03044693803,0.0,1.0
1991-06-03,22.5,24.0,22.5,23.25,900,2.04264085694072,2.1788169140701,2.04264085694072,2.11072888550541,9913.63701122114,0.0,1.0
1991-06-04,22.5,22.5,22.5,22.5,0,2.04264085694072,2.04264085694072,2.04264085694072,2.04264085694072,0,0.0,1.0
1991-06-05,24.0,24.0,24.0,24.0,200,2.1788169140701,2.1788169140701,2.1788169140701,2.1788169140701,2203.03044693803,0.0,1.0
1991-06-06,24.0,24.0,24.0,24.0,100,2.1788169140701,2.1788169140701,2.1788169140701,2.1788169140701,1101.51522346902,0.0,1.0
1991-06-07,23.5,23.5,23.0,23.0,2000,2.13342489502697,2.13342489502697,2.08803287598385,2.08803287598385,22030.3044693804,0.0,1.0
1991-06-10,23.5,23.5,23.5,23.5,100,2.15158170264422,2.15158170264422,2.15158170264422,2.15158170264422,1092.21973635114,0.2,1.0
1991-06-11,23.0,23.0,23.0,23.0,300,2.10580336854541,2.10580336854541,2.10580336854541,2.10580336854541,3276.65920905341,0.0,1.0
1991-06-12,23.0,23.0,23.0,23.0,100,2.10580336854541,2.10580336854541,2.10580336854541,2.10580336854541,1092.21973635114,0.0,1.0
1991-06-13,23.0,23.0,23.0,23.0,0,2.10580336854541,2.10580336854541,2.10580336854541,2.10580336854541,0,0.0,1.0
1991-06-14,23.0,23.0,23.0,23.0,0,2.10580336854541,2.10580336854541,2.10580336854541,2.10580336854541,0,0.0,1.0
1991-06-17,24.0,24.0,23.25,23.5,1100,2.19736003674304,2.19736003674304,2.12869253559482,2.15158170264422,12014.4170998625,0.0,1.0
1991-06-18,23.25,23.25,23.25,23.25,100,2.12869253559482,2.12869253559482,2.12869253559482,2.12869253559482,1092.21973635113,0.0,1.0
1991-06-19,23.37,23.37,23.37,23.37,1000,2.13967933577853,2.13967933577853,2.13967933577853,2.13967933577853,10922.1973635114,0.0,1.0
1991-06-20,24.0,24.25,23.25,23.25,2200,2.19736003674304,2.22024920379244,2.12869253559482,2.12869253559482,24028.8341997249,0.0,1.0
1991-06-21,24.5,24.5,24.5,24.5,200,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,2184.43947270227,0.0,1.0
1991-06-24,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-06-25,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-06-26,23.25,24.0,23.25,23.5,5500,2.12869253559482,2.19736003674304,2.12869253559482,2.15158170264422,60072.0854993123,0.0,1.0
1991-06-27,24.0,24.0,24.0,24.0,200,2.19736003674304,2.19736003674304,2.19736003674304,2.19736003674304,2184.43947270227,0.0,1.0
1991-06-28,23.5,24.5,23.25,23.25,2300,2.15158170264422,2.24313837084185,2.12869253559482,2.12869253559482,25121.0539360762,0.0,1.0
1991-07-01,23.25,23.25,23.25,23.25,1100,2.12869253559482,2.12869253559482,2.12869253559482,2.12869253559482,12014.4170998625,0.0,1.0
1991-07-02,23.25,24.5,23.25,23.25,1200,2.12869253559482,2.24313837084185,2.12869253559482,2.12869253559482,13106.6368362136,0.0,1.0
1991-07-03,23.25,24.5,23.25,23.25,1200,2.12869253559482,2.24313837084185,2.12869253559482,2.12869253559482,13106.6368362136,0.0,1.0
1991-07-05,24.0,24.5,23.37,24.0,2300,2.19736003674304,2.24313837084185,2.13967933577853,2.19736003674304,25121.0539360761,0.0,1.0
1991-07-08,23.25,24.0,23.25,24.0,1500,2.12869253559482,2.19736003674304,2.12869253559482,2.19736003674304,16383.296045267,0.0,1.0
1991-07-09,23.5,24.5,23.5,24.5,1200,2.15158170264422,2.24313837084185,2.15158170264422,2.24313837084185,13106.6368362136,0.0,1.0
1991-07-10,24.75,25.0,24.0,24.5,4200,2.26602753789126,2.28891670494066,2.19736003674304,2.24313837084185,45873.2289267476,0.0,1.0
1991-07-11,24.75,24.75,24.75,24.75,0,2.26602753789126,2.26602753789126,2.26602753789126,2.26602753789126,0,0.0,1.0
1991-07-12,24.75,24.75,24.75,24.75,0,2.26602753789126,2.26602753789126,2.26602753789126,2.26602753789126,0,0.0,1.0
1991-07-15,24.0,24.0,24.0,24.0,100,2.19736003674304,2.19736003674304,2.19736003674304,2.19736003674304,1092.21973635113,0.0,1.0
1991-07-16,24.0,24.0,24.0,24.0,200,2.19736003674304,2.19736003674304,2.19736003674304,2.19736003674304,2184.43947270227,0.0,1.0
1991-07-17,24.0,24.0,24.0,24.0,100,2.19736003674304,2.19736003674304,2.19736003674304,2.19736003674304,1092.21973635113,0.0,1.0
1991-07-18,25.5,25.5,25.5,25.5,400,2.33469503903948,2.33469503903948,2.33469503903948,2.33469503903948,4368.87894540453,0.0,1.0
1991-07-19,24.0,24.0,24.0,24.0,100,2.19736003674304,2.19736003674304,2.19736003674304,2.19736003674304,1092.21973635113,0.0,1.0
1991-07-22,24.75,24.75,24.75,24.75,1000,2.26602753789126,2.26602753789126,2.26602753789126,2.26602753789126,10922.1973635113,0.0,1.0
1991-07-23,24.5,24.5,24.5,24.5,1100,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,12014.4170998625,0.0,1.0
1991-07-24,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-07-25,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-07-26,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-07-29,24.5,25.75,24.5,25.75,1200,2.24313837084185,2.35758420608888,2.24313837084185,2.35758420608888,13106.6368362136,0.0,1.0
1991-07-30,25.0,25.0,25.0,25.0,6600,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,72086.502599175,0.0,1.0
1991-07-31,24.75,25.5,24.75,25.0,4400,2.26602753789126,2.33469503903948,2.26602753789126,2.28891670494066,48057.6683994499,0.0,1.0
1991-08-01,24.5,25.5,24.5,25.5,2100,2.24313837084185,2.33469503903948,2.24313837084185,2.33469503903948,22936.6144633738,0.0,1.0
1991-08-02,24.5,24.5,24.5,24.5,800,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,8737.75789080908,0.0,1.0
1991-08-05,25.5,25.5,24.5,24.5,1400,2.33469503903948,2.33469503903948,2.24313837084185,2.24313837084185,15291.0763089159,0.0,1.0
1991-08-06,25.5,25.5,25.5,25.5,4700,2.33469503903948,2.33469503903948,2.33469503903948,2.33469503903948,51334.3276085033,0.0,1.0
1991-08-07,24.5,24.5,24.5,24.5,800,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,8737.75789080908,0.0,1.0
1991-08-08,24.5,24.5,24.5,24.5,0,2.24313837084185,2.24313837084185,2.24313837084185,2.24313837084185,0,0.0,1.0
1991-08-09,25.0,25.75,24.5,24.5,1100,2.28891670494066,2.35758420608888,2.24313837084185,2.24313837084185,12014.4170998625,0.0,1.0
1991-08-12,25.0,25.0,25.0,25.0,200,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,2184.43947270227,0.0,1.0
1991-08-13,25.0,25.0,25.0,25.0,0,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,0,0.0,1.0
1991-08-14,26.0,26.0,25.0,25.0,2000,2.38047337313829,2.38047337313829,2.28891670494066,2.28891670494066,21844.3947270227,0.0,1.0
1991-08-15,25.0,25.0,25.0,25.0,100,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,1092.21973635114,0.0,1.0
1991-08-16,25.0,26.25,25.0,26.25,700,2.28891670494066,2.4033625401877,2.28891670494066,2.4033625401877,7645.53815445796,0.0,1.0
1991-08-19,25.0,25.0,25.0,25.0,200,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,2184.43947270227,0.0,1.0
1991-08-20,25.75,25.75,25.0,25.0,2600,2.35758420608888,2.35758420608888,2.28891670494066,2.28891670494066,28397.7131451295,0.0,1.0
1991-08-21,25.75,25.75,25.75,25.75,0,2.35758420608888,2.35758420608888,2.35758420608888,2.35758420608888,0,0.0,1.0
1991-08-22,25.75,25.75,25.0,25.0,1700,2.35758420608888,2.35758420608888,2.28891670494066,2.28891670494066,18567.7355179693,0.0,1.0
1991-08-23,25.0,25.5,25.0,25.5,1600,2.28891670494066,2.33469503903948,2.28891670494066,2.33469503903948,17475.5157816182,0.0,1.0
1991-08-26,25.0,25.0,25.0,25.0,0,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,0,0.0,1.0
1991-08-27,25.0,25.0,25.0,25.0,100,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,1092.21973635114,0.0,1.0
1991-08-28,25.0,25.0,25.0,25.0,100,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,1092.21973635114,0.0,1.0
1991-08-29,25.0,25.0,25.0,25.0,100,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,1092.21973635114,0.0,1.0
1991-08-30,25.0,25.0,25.0,25.0,0,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,0,0.0,1.0
1991-09-03,26.5,26.5,26.5,26.5,200,2.4262517072371,2.4262517072371,2.4262517072371,2.4262517072371,2184.43947270227,0.0,1.0
1991-09-04,25.0,26.5,25.0,26.5,300,2.28891670494066,2.4262517072371,2.28891670494066,2.4262517072371,3276.65920905341,0.0,1.0
1991-09-05,25.0,25.0,25.0,25.0,0,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,0,0.0,1.0
1991-09-06,25.0,25.0,25.0,25.0,0,2.28891670494066,2.28891670494066,2.28891670494066,2.28891670494066,0,0.0,1.0
1991-09-09,25.0,25.0,25.0,25.0,0,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,0,0.2,1.0
1991-09-10,26.0,26.0,26.0,26.0,2000,2.3995171601234,2.3995171601234,2.3995171601234,2.3995171601234,21671.0265149034,0.0,1.0
1991-09-11,26.0,26.0,25.0,25.0,5400,2.3995171601234,2.3995171601234,2.30722803858019,2.30722803858019,58511.7715902393,0.0,1.0
1991-09-12,26.5,26.5,26.5,26.5,100,2.445661720895,2.445661720895,2.445661720895,2.445661720895,1083.55132574517,0.0,1.0
1991-09-13,26.5,26.5,26.5,26.5,0,2.445661720895,2.445661720895,2.445661720895,2.445661720895,0,0.0,1.0
1991-09-16,26.0,26.0,25.0,25.0,200,2.3995171601234,2.3995171601234,2.30722803858019,2.30722803858019,2167.10265149034,0.0,1.0
1991-09-17,26.0,26.0,26.0,26.0,0,2.3995171601234,2.3995171601234,2.3995171601234,2.3995171601234,0,0.0,1.0
1991-09-18,25.25,26.0,25.25,25.75,13500,2.33030031896599,2.3995171601234,2.33030031896599,2.37644487973759,146279.428975598,0.0,1.0
1991-09-19,25.0,25.5,25.0,25.5,600,2.30722803858019,2.35337259935179,2.30722803858019,2.35337259935179,6501.30795447104,0.0,1.0
1991-09-20,25.0,26.0,25.0,25.0,7300,2.30722803858019,2.3995171601234,2.30722803858019,2.30722803858019,79099.2467793976,0.0,1.0
1991-09-23,25.0,25.0,25.0,25.0,700,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,7584.85928021621,0.0,1.0
1991-09-24,25.0,25.0,25.0,25.0,400,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,4334.20530298069,0.0,1.0
1991-09-25,25.0,25.0,25.0,25.0,200,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,2167.10265149035,0.0,1.0
1991-09-26,25.0,25.0,25.0,25.0,0,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,0,0.0,1.0
1991-09-27,25.0,25.0,25.0,25.0,0,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,0,0.0,1.0
1991-09-30,26.5,26.5,26.5,26.5,500,2.445661720895,2.445661720895,2.445661720895,2.445661720895,5417.75662872587,0.0,1.0
1991-10-01,25.5,26.5,25.0,25.0,25800,2.35337259935179,2.445661720895,2.30722803858019,2.30722803858019,279556.242042255,0.0,1.0
1991-10-02,25.5,25.5,25.5,25.5,200,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,2167.10265149035,0.0,1.0
1991-10-03,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-10-04,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-10-07,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-10-08,25.0,25.0,25.0,25.0,1200,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,13002.6159089421,0.0,1.0
1991-10-09,25.0,25.0,25.0,25.0,100,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,1083.55132574517,0.0,1.0
1991-10-10,25.0,25.0,25.0,25.0,800,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,8668.41060596138,0.0,1.0
1991-10-11,25.0,25.0,25.0,25.0,0,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,0,0.0,1.0
1991-10-14,25.0,25.0,25.0,25.0,0,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,0,0.0,1.0
1991-10-15,25.0,25.0,25.0,25.0,500,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,5417.75662872587,0.0,1.0
1991-10-16,25.0,25.0,25.0,25.0,800,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,8668.41060596138,0.0,1.0
1991-10-17,25.5,25.5,25.5,25.5,200,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,2167.10265149035,0.0,1.0
1991-10-18,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-10-21,25.0,25.0,25.0,25.0,200,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,2167.10265149035,0.0,1.0
1991-10-22,25.5,26.0,25.5,26.0,2600,2.35337259935179,2.3995171601234,2.35337259935179,2.3995171601234,28172.3344693745,0.0,1.0
1991-10-23,25.0,25.0,25.0,25.0,600,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,6501.30795447104,0.0,1.0
1991-10-24,25.0,25.0,25.0,25.0,200,2.30722803858019,2.30722803858019,2.30722803858019,2.30722803858019,2167.10265149035,0.0,1.0
1991-10-25,26.0,26.0,26.0,26.0,200,2.3995171601234,2.3995171601234,2.3995171601234,2.3995171601234,2167.10265149034,0.0,1.0
1991-10-28,25.75,26.25,25.75,25.75,2600,2.37644487973759,2.4225894405092,2.37644487973759,2.37644487973759,28172.3344693746,0.0,1.0
1991-10-29,25.5,25.5,25.5,25.5,700,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,7584.85928021622,0.0,1.0
1991-10-30,25.75,25.87,25.75,25.87,700,2.37644487973759,2.38751957432278,2.37644487973759,2.38751957432278,7584.85928021623,0.0,1.0
1991-10-31,27.0,27.0,27.0,27.0,200,2.4918062816666,2.4918062816666,2.4918062816666,2.4918062816666,2167.10265149035,0.0,1.0
1991-11-01,25.5,25.5,25.5,25.5,100,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,1083.55132574517,0.0,1.0
1991-11-04,25.5,25.5,25.5,25.5,400,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,4334.2053029807,0.0,1.0
1991-11-05,25.5,25.5,25.5,25.5,400,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,4334.2053029807,0.0,1.0
1991-11-06,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-11-07,25.5,25.5,25.5,25.5,0,2.35337259935179,2.35337259935179,2.35337259935179,2.35337259935179,0,0.0,1.0
1991-11-08,25.75,25.75,25.75,25.75,100,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,1083.55132574518,0.0,1.0
1991-11-11,25.75,25.75,25.75,25.75,200,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,2167.10265149035,0.0,1.0
1991-11-12,25.75,25.75,25.75,25.75,0,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,0,0.0,1.0
1991-11-13,25.75,26.62,25.75,25.75,300,2.37644487973759,2.45673641548019,2.37644487973759,2.37644487973759,3250.65397723553,0.0,1.0
1991-11-14,25.75,25.75,25.75,25.75,100,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,1083.55132574518,0.0,1.0
1991-11-15,26.75,26.75,26.75,26.75,100,2.4687340012808,2.4687340012808,2.4687340012808,2.4687340012808,1083.55132574517,0.0,1.0
1991-11-18,25.75,25.75,25.75,25.75,4400,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,47676.2583327877,0.0,1.0
1991-11-19,26.62,26.62,25.75,25.75,4300,2.45673641548019,2.45673641548019,2.37644487973759,2.37644487973759,46592.7070070424,0.0,1.0
1991-11-20,25.75,25.75,25.75,25.75,700,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,7584.85928021623,0.0,1.0
1991-11-21,25.75,25.75,25.75,25.75,0,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,0,0.0,1.0
1991-11-22,25.75,25.75,25.75,25.75,0,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,0,0.0,1.0
1991-11-25,25.75,25.75,25.75,25.75,1400,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,15169.7185604325,0.0,1.0
1991-11-26,25.75,25.75,25.75,25.75,0,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,0,0.0,1.0
1991-11-27,25.75,25.75,25.75,25.75,100,2.37644487973759,2.37644487973759,2.37644487973759,2.37644487973759,1083.55132574518,0.0,1.0
1991-11-29,25.87,25.87,25.87,25.87,800,2.38751957432278,2.38751957432278,2.38751957432278,2.38751957432278,8668.41060596139,0.0,1.0
1991-12-02,25.88,25.88,25.88,25.88,0,2.38844246553821,2.38844246553821,2.38844246553821,2.38844246553821,0,0.0,1.0
1991-12-03,25.88,25.88,25.88,25.88,0,2.38844246553821,2.38844246553821,2.38844246553821,2.38844246553821,0,0.0,1.0
1991-12-04,26.75,26.75,26.25,26.25,1700,2.4687340012808,2.4687340012808,2.4225894405092,2.4225894405092,18420.372537668,0.0,1.0
1991-12-05,27.0,27.0,27.0,27.0,1000,2.4918062816666,2.4918062816666,2.4918062816666,2.4918062816666,10835.5132574518,0.0,1.0
1991-12-06,26.5,26.87,26.0,26.0,1100,2.445661720895,2.47980869586599,2.3995171601234,2.3995171601234,11919.0645831969,0.0,1.0
1991-12-09,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.217,1.0
1991-12-10,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.0,1.0
1991-12-11,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.0,1.0
1991-12-12,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.0,1.0
1991-12-13,26.0,26.0,26.0,26.0,100,2.4191660364912,2.4191660364912,2.4191660364912,2.4191660364912,1074.75053831819,0.0,1.0
1991-12-16,26.0,26.0,26.0,26.0,100,2.4191660364912,2.4191660364912,2.4191660364912,2.4191660364912,1074.75053831819,0.0,1.0
1991-12-17,26.37,26.37,26.37,26.37,100,2.45359263008742,2.45359263008742,2.45359263008742,2.45359263008742,1074.75053831819,0.0,1.0
1991-12-18,26.0,26.0,26.0,26.0,200,2.4191660364912,2.4191660364912,2.4191660364912,2.4191660364912,2149.50107663638,0.0,1.0
1991-12-19,26.75,26.75,26.75,26.75,1400,2.48894967215922,2.48894967215922,2.48894967215922,2.48894967215922,15046.5075364546,0.0,1.0
1991-12-20,26.0,26.0,26.0,26.0,200,2.4191660364912,2.4191660364912,2.4191660364912,2.4191660364912,2149.50107663638,0.0,1.0
1991-12-23,26.0,26.0,26.0,26.0,300,2.4191660364912,2.4191660364912,2.4191660364912,2.4191660364912,3224.25161495457,0.0,1.0
1991-12-24,26.5,26.5,26.5,26.5,100,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,1074.75053831819,0.0,1.0
1991-12-26,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.0,1.0
1991-12-27,26.5,26.5,26.5,26.5,0,2.46568846026988,2.46568846026988,2.46568846026988,2.46568846026988,0,0.0,1.0
1991-12-30,27.0,27.0,27.0,27.0,1000,2.51221088404855,2.51221088404855,2.51221088404855,2.51221088404855,10747.5053831819,0.0,1.0
1991-12-31,26.75,26.75,26.75,26.75,200,2.48894967215922,2.48894967215922,2.48894967215922,2.48894967215922,2149.50107663638,0.0,1.0
1992-01-02,27.75,27.75,26.75,27.5,8100,2.58199451971657,2.58199451971657,2.48894967215922,2.55873330782723,87054.7936037734,0.0,1.0
1992-01-03,27.75,27.75,27.75,27.75,0,2.58199451971657,2.58199451971657,2.58199451971657,2.58199451971657,0,0.0,1.0
1992-01-06,28.5,28.5,27.0,27.0,5700,2.65177815538458,2.65177815538458,2.51221088404855,2.51221088404855,61260.780684137,0.0,1.0
1992-01-07,28.5,28.5,28.5,28.5,0,2.65177815538458,2.65177815538458,2.65177815538458,2.65177815538458,0,0.0,1.0
1992-01-08,28.62,28.62,27.25,27.25,13700,2.66294353709147,2.66294353709147,2.53547209593789,2.53547209593789,147240.823749592,0.0,1.0
1992-01-09,29.0,29.0,27.75,27.75,5200,2.69830057916326,2.69830057916326,2.58199451971657,2.58199451971657,55887.0279925459,0.0,1.0
1992-01-10,28.12,28.12,27.75,28.0,1400,2.61642111331279,2.61642111331279,2.58199451971657,2.60525573160591,15046.5075364547,0.0,1.0
1992-01-13,28.12,28.12,28.12,28.12,800,2.61642111331279,2.61642111331279,2.61642111331279,2.61642111331279,8598.00430654552,0.0,1.0
1992-01-14,27.75,28.12,27.75,28.12,600,2.58199451971657,2.61642111331279,2.58199451971657,2.61642111331279,6448.50322990914,0.0,1.0
1992-01-15,27.75,27.75,27.75,27.75,300,2.58199451971657,2.58199451971657,2.58199451971657,2.58199451971657,3224.25161495457,0.0,1.0
1992-01-16,27.75,27.75,27.75,27.75,300,2.58199451971657,2.58199451971657,2.58199451971657,2.58199451971657,3224.25161495457,0.0,1.0
1992-01-17,28.12,28.12,28.12,28.12,400,2.61642111331279,2.61642111331279,2.61642111331279,2.61642111331279,4299.00215327276,0.0,1.0
1992-01-20,28.12,28.12,28.12,28.12,0,2.61642111331279,2.61642111331279,2.61642111331279,2.61642111331279,0,0.0,1.0
1992-01-21,28.12,28.12,28.12,28.12,0,2.61642111331279,2.61642111331279,2.61642111331279,2.61642111331279,0,0.0,1.0
1992-01-22,27.75,27.75,27.75,27.75,100,2.58199451971657,2.58199451971657,2.58199451971657,2.58199451971657,1074.75053831819,0.0,1.0
1992-01-23,28.5,28.5,28.5,28.5,2000,2.65177815538458,2.65177815538458,2.65177815538458,2.65177815538458,21495.0107663638,0.0,1.0
1992-01-24,29.5,29.5,28.0,29.25,1500,2.74482300294194,2.74482300294194,2.60525573160591,2.7215617910526,16121.2580747728,0.0,1.0
1992-01-27,28.37,28.37,28.37,28.37,100,2.63968232520213,2.63968232520213,2.63968232520213,2.63968232520213,1074.75053831819,0.0,1.0
1992-01-28,28.0,28.0,28.0,28.0,100,2.60525573160591,2.60525573160591,2.60525573160591,2.60525573160591,1074.75053831819,0.0,1.0
1992-01-29,29.5,29.5,28.0,28.0,900,2.74482300294194,2.74482300294194,2.60525573160591,2.60525573160591,9672.75484486371,0.0,1.0
1992-01-30,28.0,28.0,28.0,28.0,200,2.60525573160591,2.60525573160591,2.60525573160591,2.60525573160591,2149.50107663638,0.0,1.0
1992-01-31,28.0,28.0,28.0,28.0,100,2.60525573160591,2.60525573160591,2.60525573160591,2.60525573160591,1074.75053831819,0.0,1.0
1992-02-03,29.5,29.5,29.5,29.5,100,2.74482300294194,2.74482300294194,2.74482300294194,2.74482300294194,1074.75053831819,0.0,1.0
1992-02-04,29.62,29.62,28.0,28.0,1100,2.75598838464882,2.75598838464882,2.60525573160591,2.60525573160591,11822.2559215001,0.0,1.0
1992-02-05,29.62,29.62,29.62,29.62,0,2.75598838464882,2.75598838464882,2.75598838464882,2.75598838464882,0,0.0,1.0
1992-02-06,29.0,29.0,29.0,29.0,200,2.69830057916326,2.69830057916326,2.69830057916326,2.69830057916326,2149.50107663638,0.0,1.0
1992-02-07,29.0,30.0,29.0,30.0,2800,2.69830057916326,2.79134542672062,2.69830057916326,2.79134542672062,30093.0150729093,0.0,1.0
1992-02-10,29.0,29.0,29.0,29.0,0,2.69830057916326,2.69830057916326,2.69830057916326,2.69830057916326,0,0.0,1.0
1992-02-11,29.0,29.0,29.0,29.0,0,2.69830057916326,2.69830057916326,2.69830057916326,2.69830057916326,0,0.0,1.0
1992-02-12,28.75,28.75,28.75,28.75,2300,2.67503936727392,2.67503936727392,2.67503936727392,2.67503936727392,24719.2623813184,0.0,1.0
1992-02-13,28.5,28.5,28.5,28.5,400,2.65177815538458,2.65177815538458,2.65177815538458,2.65177815538458,4299.00215327277,0.0,1.0
1992-02-14,28.5,28.5,28.5,28.5,100,2.65177815538458,2.65177815538458,2.65177815538458,2.65177815538458,1074.75053831819,0.0,1.0
1992-02-18,29.5,29.5,28.5,28.5,3700,2.74482300294194,2.74482300294194,2.65177815538458,2.65177815538458,39765.769917773,0.0,1.0
1992-02-19,28.87,28.87,28.87,28.87,100,2.68620474898081,2.68620474898081,2.68620474898081,2.68620474898081,1074.75053831819,0.0,1.0
1992-02-20,28.88,28.88,28.88,28.88,0,2.68713519745638,2.68713519745638,2.68713519745638,2.68713519745638,0,0.0,1.0
1992-02-21,28.88,28.88,28.88,28.88,0,2.68713519745638,2.68713519745638,2.68713519745638,2.68713519745638,0,0.0,1.0
1992-02-24,28.88,28.88,28.88,28.88,0,2.68713519745638,2.68713519745638,2.68713519745638,2.68713519745638,0,0.0,1.0
1992-02-25,28.88,28.88,28.88,28.88,0,2.68713519745638,2.68713519745638,2.68713519745638,2.68713519745638,0,0.0,1.0
1992-02-26,29.0,29.0,28.5,28.5,200,2.69830057916326,2.69830057916326,2.65177815538458,2.65177815538458,2149.50107663638,0.0,1.0
1992-02-27,30.12,30.12,28.5,28.5,3300,2.8025108084275,2.8025108084275,2.65177815538458,2.65177815538458,35466.7677645003,0.0,1.0
1992-02-28,30.12,30.12,30.12,30.12,0,2.8025108084275,2.8025108084275,2.8025108084275,2.8025108084275,0,0.0,1.0
1992-03-02,30.12,30.12,30.12,30.12,0,2.8025108084275,2.8025108084275,2.8025108084275,2.8025108084275,0,0.0,1.0
1992-03-03,30.0,30.0,30.0,30.0,200,2.79134542672062,2.79134542672062,2.79134542672062,2.79134542672062,2149.50107663638,0.0,1.0
1992-03-04,30.5,30.5,29.25,30.0,6700,2.83786785049929,2.83786785049929,2.7215617910526,2.79134542672062,72008.2860673188,0.0,1.0
1992-03-05,30.5,30.5,30.5,30.5,0,2.83786785049929,2.83786785049929,2.83786785049929,2.83786785049929,0,0.0,1.0
1992-03-06,30.37,30.37,30.0,30.0,700,2.82577202031684,2.82577202031684,2.79134542672062,2.79134542672062,7523.25376822732,0.0,1.0
1992-03-09,30.38,30.38,30.38,30.38,0,2.84689320071236,2.84689320071236,2.84689320071236,2.84689320071236,0,0.217,1.0
1992-03-10,29.62,29.62,29.62,29.62,500,2.77567401596774,2.77567401596774,2.77567401596774,2.77567401596774,5335.640970374,0.0,1.0
1992-03-11,30.0,30.0,30.0,30.0,900,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,9604.15374667318,0.0,1.0
1992-03-12,30.5,30.5,30.5,30.5,100,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,1067.1281940748,0.0,1.0
1992-03-13,30.5,30.5,30.5,30.5,3500,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,37349.4867926179,0.0,1.0
1992-03-16,29.75,31.0,29.75,31.0,9600,2.78785624493721,2.90499306195138,2.78785624493721,2.90499306195138,102444.306631181,0.0,1.0
1992-03-17,29.75,29.75,29.75,29.75,0,2.78785624493721,2.78785624493721,2.78785624493721,2.78785624493721,0,0.0,1.0
1992-03-18,29.75,29.75,29.75,29.75,200,2.78785624493721,2.78785624493721,2.78785624493721,2.78785624493721,2134.2563881496,0.0,1.0
1992-03-19,30.5,30.5,29.87,30.25,3700,2.85813833514572,2.85813833514572,2.79910137937057,2.83471097174288,39483.7431807675,0.0,1.0
1992-03-20,30.5,30.5,30.5,30.5,0,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,0,0.0,1.0
1992-03-23,30.5,30.5,30.5,30.5,0,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,0,0.0,1.0
1992-03-24,30.25,31.0,30.0,31.0,2500,2.83471097174288,2.90499306195138,2.81128360834005,2.90499306195138,26678.20485187,0.0,1.0
1992-03-25,31.25,31.25,31.25,31.25,100,2.92842042535422,2.92842042535422,2.92842042535422,2.92842042535422,1067.1281940748,0.0,1.0
1992-03-26,30.0,30.5,30.0,30.0,1500,2.81128360834005,2.85813833514572,2.81128360834005,2.81128360834005,16006.922911122,0.0,1.0
1992-03-27,31.25,31.25,30.0,30.0,4100,2.92842042535422,2.92842042535422,2.81128360834005,2.81128360834005,43752.2559570667,0.0,1.0
1992-03-30,31.25,31.25,30.25,30.25,6300,2.92842042535422,2.92842042535422,2.83471097174288,2.83471097174288,67229.0762267123,0.0,1.0
1992-03-31,30.5,30.5,30.5,30.5,1500,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,16006.922911122,0.0,1.0
1992-04-01,31.37,31.5,30.25,30.25,7300,2.93966555978758,2.95184778875705,2.83471097174288,2.83471097174288,77900.3581674602,0.0,1.0
1992-04-02,32.0,32.0,32.0,32.0,2400,2.99870251556272,2.99870251556272,2.99870251556272,2.99870251556272,25611.0766577952,0.0,1.0
1992-04-03,30.5,32.0,30.5,30.5,500,2.85813833514572,2.99870251556272,2.85813833514572,2.85813833514572,5335.64097037399,0.0,1.0
1992-04-06,30.5,30.5,30.5,30.5,0,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,0,0.0,1.0
1992-04-07,32.0,32.0,32.0,32.0,300,2.99870251556272,2.99870251556272,2.99870251556272,2.99870251556272,3201.38458222439,0.0,1.0
1992-04-08,32.0,32.0,30.5,30.5,200,2.99870251556272,2.99870251556272,2.85813833514572,2.85813833514572,2134.2563881496,0.0,1.0
1992-04-09,32.0,32.0,30.5,30.5,6500,2.99870251556272,2.99870251556272,2.85813833514572,2.85813833514572,69363.3326148619,0.0,1.0
1992-04-10,32.0,32.0,30.5,32.0,32000,2.99870251556272,2.99870251556272,2.85813833514572,2.99870251556272,341481.022103935,0.0,1.0
1992-04-13,31.0,31.0,31.0,31.0,200,2.90499306195138,2.90499306195138,2.90499306195138,2.90499306195138,2134.2563881496,0.0,1.0
1992-04-14,30.5,32.0,30.5,30.5,3200,2.85813833514572,2.99870251556272,2.85813833514572,2.85813833514572,34148.1022103935,0.0,1.0
1992-04-15,31.37,31.5,31.25,31.25,6900,2.93966555978758,2.95184778875705,2.92842042535422,2.92842042535422,73631.8453911611,0.0,1.0
1992-04-16,30.5,32.0,30.5,32.0,200,2.85813833514572,2.99870251556272,2.85813833514572,2.99870251556272,2134.25638814959,0.0,1.0
1992-04-20,30.5,30.5,30.5,30.5,1900,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,20275.4356874212,0.0,1.0
1992-04-21,30.12,32.0,30.0,30.5,20400,2.82252874277341,2.99870251556272,2.81128360834005,2.85813833514572,217694.151591259,0.0,1.0
1992-04-22,31.0,31.0,29.5,30.5,36400,2.90499306195138,2.90499306195138,2.76442888153438,2.85813833514572,388434.662643227,0.0,1.0
1992-04-23,30.0,31.0,30.0,31.0,2700,2.81128360834005,2.90499306195138,2.81128360834005,2.90499306195138,28812.4612400196,0.0,1.0
1992-04-24,31.0,31.0,30.25,30.25,2100,2.90499306195138,2.90499306195138,2.83471097174288,2.83471097174288,22409.6920755708,0.0,1.0
1992-04-27,31.0,31.0,31.0,31.0,0,2.90499306195138,2.90499306195138,2.90499306195138,2.90499306195138,0,0.0,1.0
1992-04-28,31.0,31.0,31.0,31.0,0,2.90499306195138,2.90499306195138,2.90499306195138,2.90499306195138,0,0.0,1.0
1992-04-29,31.0,31.0,30.75,30.75,800,2.90499306195138,2.90499306195138,2.88156569854855,2.88156569854855,8537.0255525984,0.0,1.0
1992-04-30,29.5,30.25,29.5,30.25,200,2.76442888153438,2.83471097174288,2.76442888153438,2.83471097174288,2134.2563881496,0.0,1.0
1992-05-01,30.25,30.87,29.5,29.5,1000,2.83471097174288,2.89281083298191,2.76442888153438,2.76442888153438,10671.281940748,0.0,1.0
1992-05-04,31.0,31.0,29.5,29.5,9600,2.90499306195138,2.90499306195138,2.76442888153438,2.76442888153438,102444.306631181,0.0,1.0
1992-05-05,30.5,30.5,30.5,30.5,600,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,6402.76916444878,0.0,1.0
1992-05-06,30.5,30.5,30.5,30.5,0,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,0,0.0,1.0
1992-05-07,30.5,30.5,30.5,30.5,0,2.85813833514572,2.85813833514572,2.85813833514572,2.85813833514572,0,0.0,1.0
1992-05-08,30.0,30.0,30.0,30.0,600,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,6402.76916444879,0.0,1.0
1992-05-11,30.0,31.5,30.0,31.5,3400,2.81128360834005,2.95184778875705,2.81128360834005,2.95184778875705,36282.3585985431,0.0,1.0
1992-05-12,30.5,30.75,30.5,30.75,5500,2.85813833514572,2.88156569854855,2.85813833514572,2.88156569854855,58692.0506741139,0.0,1.0
1992-05-13,30.0,30.0,30.0,30.0,1200,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,12805.5383288976,0.0,1.0
1992-05-14,30.75,31.5,30.75,31.5,500,2.88156569854855,2.95184778875705,2.88156569854855,2.95184778875705,5335.64097037399,0.0,1.0
1992-05-15,30.75,30.75,30.75,30.75,0,2.88156569854855,2.88156569854855,2.88156569854855,2.88156569854855,0,0.0,1.0
1992-05-18,30.75,30.75,30.75,30.75,0,2.88156569854855,2.88156569854855,2.88156569854855,2.88156569854855,0,0.0,1.0
1992-05-19,30.37,30.37,30.0,30.0,26400,2.84595610617624,2.84595610617624,2.81128360834005,2.81128360834005,281721.843235747,0.0,1.0
1992-05-20,30.0,30.0,30.0,30.0,100,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,1067.1281940748,0.0,1.0
1992-05-21,30.0,30.0,30.0,30.0,0,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,0,0.0,1.0
1992-05-22,30.0,30.0,30.0,30.0,500,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,5335.64097037399,0.0,1.0
1992-05-26,30.0,30.0,30.0,30.0,500,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,5335.64097037399,0.0,1.0
1992-05-27,30.0,30.0,30.0,30.0,300,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,3201.38458222439,0.0,1.0
1992-05-28,30.0,30.0,30.0,30.0,0,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,0,0.0,1.0
1992-05-29,30.0,30.0,30.0,30.0,0,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,0,0.0,1.0
1992-06-01,30.0,30.0,30.0,30.0,0,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,0,0.0,1.0
1992-06-02,31.25,31.25,30.0,30.0,7300,2.92842042535422,2.92842042535422,2.81128360834005,2.81128360834005,77900.3581674602,0.0,1.0
1992-06-03,31.25,31.25,31.25,31.25,500,2.92842042535422,2.92842042535422,2.92842042535422,2.92842042535422,5335.64097037399,0.0,1.0
1992-06-04,31.25,31.25,31.25,31.25,0,2.92842042535422,2.92842042535422,2.92842042535422,2.92842042535422,0,0.0,1.0
1992-06-05,30.0,30.0,30.0,30.0,100,2.81128360834005,2.81128360834005,2.81128360834005,2.81128360834005,1067.1281940748,0.0,1.0
1992-06-08,30.25,31.0,30.25,31.0,2000,2.83471097174288,2.90499306195138,2.83471097174288,2.90499306195138,21342.563881496,0.0,1.0
1992-06-09,30.25,31.0,30.25,30.5,11100,2.85504592317654,2.92583218573464,2.85504592317654,2.87864134402924,117607.565354471,0.217,1.0
1992-06-10,31.25,31.25,31.25,31.25,100,2.94942760658734,2.94942760658734,2.94942760658734,2.94942760658734,1059.52761580604,0.0,1.0
1992-06-11,31.5,31.5,31.5,31.5,100,2.97302302744003,2.97302302744003,2.97302302744003,2.97302302744003,1059.52761580604,0.0,1.0
1992-06-12,31.5,31.5,31.5,31.5,0,2.97302302744003,2.97302302744003,2.97302302744003,2.97302302744003,0,0.0,1.0
1992-06-15,30.75,30.75,30.75,30.75,100,2.90223676488194,2.90223676488194,2.90223676488194,2.90223676488194,1059.52761580604,0.0,1.0
1992-06-16,30.0,30.5,30.0,30.5,2800,2.83145050232384,2.87864134402924,2.83145050232384,2.87864134402924,29666.7732425692,0.0,1.0
1992-06-17,30.37,30.37,30.0,30.0,200,2.86637172518584,2.86637172518584,2.83145050232384,2.83145050232384,2119.05523161208,0.0,1.0
1992-06-18,30.0,31.5,30.0,30.0,500,2.83145050232384,2.97302302744003,2.83145050232384,2.83145050232384,5297.63807903021,0.0,1.0
1992-06-19,30.75,31.5,30.0,30.0,2700,2.90223676488194,2.97302302744003,2.83145050232384,2.83145050232384,28607.2456267631,0.0,1.0
1992-06-22,31.5,31.5,31.5,31.5,300,2.97302302744003,2.97302302744003,2.97302302744003,2.97302302744003,3178.58284741813,0.0,1.0
1992-06-23,31.5,31.5,30.25,31.5,1800,2.97302302744003,2.97302302744003,2.85504592317654,2.97302302744003,19071.4970845088,0.0,1.0
1992-06-24,31.5,31.5,31.5,31.5,0,2.97302302744003,2.97302302744003,2.97302302744003,2.97302302744003,0,0.0,1.0
1992-06-25,30.0,31.5,30.0,31.5,1800,2.83145050232384,2.97302302744003,2.83145050232384,2.97302302744003,19071.4970845088,0.0,1.0
1992-06-26,30.0,30.0,30.0,30.0,600,2.83145050232384,2.83145050232384,2.83145050232384,2.83145050232384,6357.16569483626,0.0,1.0
1992-06-29,30.0,31.0,30.0,30.75,6600,2.83145050232384,2.92583218573464,2.83145050232384,2.90223676488194,69928.8226431988,0.0,1.0
1992-06-30,30.5,31.5,30.25,31.5,10700,2.87864134402924,2.97302302744003,2.85504592317654,2.97302302744003,113369.454891246,0.0,1.0
1992-07-01,31.5,32.0,31.0,31.0,8100,2.97302302744003,3.02021386914543,2.92583218573464,2.92583218573464,85821.7368802895,0.0,1.0
1992-07-02,32.0,32.0,31.0,31.0,2500,3.02021386914543,3.02021386914543,2.92583218573464,2.92583218573464,26488.1903951511,0.0,1.0
1992-07-06,30.5,32.0,30.5,32.0,3900,2.87864134402924,3.02021386914543,2.87864134402924,3.02021386914543,41321.5770164356,0.0,1.0
1992-07-07,30.5,30.5,30.5,30.5,100,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,1059.52761580604,0.0,1.0
1992-07-08,31.62,31.62,31.62,31.62,300,2.98434882944933,2.98434882944933,2.98434882944933,2.98434882944933,3178.58284741813,0.0,1.0
1992-07-09,30.5,30.5,30.5,30.5,100,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,1059.52761580604,0.0,1.0
1992-07-10,30.5,31.75,30.5,31.75,500,2.87864134402924,2.99661844829273,2.87864134402924,2.99661844829273,5297.63807903021,0.0,1.0
1992-07-13,30.5,30.5,30.5,30.5,0,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,0,0.0,1.0
1992-07-14,30.5,30.5,30.5,30.5,100,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,1059.52761580604,0.0,1.0
1992-07-15,31.5,31.5,31.5,31.5,3000,2.97302302744003,2.97302302744003,2.97302302744003,2.97302302744003,31785.8284741813,0.0,1.0
1992-07-16,31.12,31.12,31.12,31.12,400,2.93715798774393,2.93715798774393,2.93715798774393,2.93715798774393,4238.11046322417,0.0,1.0
1992-07-17,30.5,30.5,30.5,30.5,600,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,6357.16569483625,0.0,1.0
1992-07-20,30.5,31.75,30.5,31.75,1600,2.87864134402924,2.99661844829273,2.87864134402924,2.99661844829273,16952.4418528967,0.0,1.0
1992-07-21,30.5,30.5,30.5,30.5,200,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,2119.05523161208,0.0,1.0
1992-07-22,30.5,31.75,30.5,30.5,10200,2.87864134402924,2.99661844829273,2.87864134402924,2.87864134402924,108071.816812216,0.0,1.0
1992-07-23,31.0,31.0,31.0,31.0,400,2.92583218573464,2.92583218573464,2.92583218573464,2.92583218573464,4238.11046322416,0.0,1.0
1992-07-24,31.0,31.0,31.0,31.0,0,2.92583218573464,2.92583218573464,2.92583218573464,2.92583218573464,0,0.0,1.0
1992-07-27,30.5,31.12,30.5,31.12,400,2.87864134402924,2.93715798774393,2.87864134402924,2.93715798774393,4238.11046322417,0.0,1.0
1992-07-28,30.5,30.5,30.5,30.5,0,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,0,0.0,1.0
1992-07-29,31.75,31.75,31.75,31.75,100,2.99661844829273,2.99661844829273,2.99661844829273,2.99661844829273,1059.52761580604,0.0,1.0
1992-07-30,31.75,31.75,31.75,31.75,0,2.99661844829273,2.99661844829273,2.99661844829273,2.99661844829273,0,0.0,1.0
1992-07-31,30.75,31.0,30.75,31.0,500,2.90223676488194,2.92583218573464,2.90223676488194,2.92583218573464,5297.63807903021,0.0,1.0
1992-08-03,30.75,30.75,30.75,30.75,6400,2.90223676488194,2.90223676488194,2.90223676488194,2.90223676488194,67809.7674115866,0.0,1.0
1992-08-04,30.75,31.75,30.75,31.75,4000,2.90223676488194,2.99661844829273,2.90223676488194,2.99661844829273,42381.1046322417,0.0,1.0
1992-08-05,30.75,31.25,30.75,31.0,3200,2.90223676488194,2.94942760658734,2.90223676488194,2.92583218573464,33904.8837057933,0.0,1.0
1992-08-06,30.75,30.75,30.75,30.75,800,2.90223676488194,2.90223676488194,2.90223676488194,2.90223676488194,8476.22092644833,0.0,1.0
1992-08-07,30.75,30.75,30.75,30.75,0,2.90223676488194,2.90223676488194,2.90223676488194,2.90223676488194,0,0.0,1.0
1992-08-10,30.75,31.5,30.75,31.0,28000,2.90223676488194,2.97302302744003,2.90223676488194,2.92583218573464,296667.732425692,0.0,1.0
1992-08-11,31.12,31.12,31.12,31.12,1600,2.93715798774393,2.93715798774393,2.93715798774393,2.93715798774393,16952.4418528967,0.0,1.0
1992-08-12,30.0,30.5,30.0,30.25,5500,2.83145050232384,2.87864134402924,2.83145050232384,2.85504592317654,58274.0188693323,0.0,1.0
1992-08-13,30.5,30.5,30.5,30.5,1000,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,10595.2761580604,0.0,1.0
1992-08-14,30.5,30.5,30.5,30.5,0,2.87864134402924,2.87864134402924,2.87864134402924,2.87864134402924,0,0.0,1.0
1992-08-17,30.25,30.25,29.75,29.75,800,2.85504592317654,2.85504592317654,2.80785508147114,2.80785508147114,8476.22092644834,0.0,1.0
1992-08-18,29.37,30.0,28.5,30.0,5800,2.77199004177504,2.83145050232384,2.68987797720765,2.83145050232384,61452.6017167505,0.0,1.0
1992-08-19,29.0,29.0,28.0,28.5,19600,2.73706881891305,2.73706881891305,2.64268713550225,2.68987797720765,207667.412697984,0.0,1.0
1992-08-20,28.5,29.0,28.0,29.0,11700,2.68987797720765,2.73706881891305,2.64268713550225,2.73706881891305,123964.731049307,0.0,1.0
1992-08-21,28.0,29.0,28.0,28.0,900,2.64268713550225,2.73706881891305,2.64268713550225,2.64268713550225,9535.74854225439,0.0,1.0
1992-08-24,28.75,28.75,27.75,27.75,5900,2.71347339806035,2.71347339806035,2.61909171464955,2.61909171464955,62512.1293325564,0.0,1.0
1992-08-25,28.75,28.75,28.75,28.75,400,2.71347339806035,2.71347339806035,2.71347339806035,2.71347339806035,4238.11046322416,0.0,1.0
1992-08-26,28.0,28.75,27.75,27.75,3500,2.64268713550225,2.71347339806035,2.61909171464955,2.61909171464955,37083.4665532115,0.0,1.0
1992-08-27,28.5,28.5,28.5,28.5,800,2.68987797720765,2.68987797720765,2.68987797720765,2.68987797720765,8476.22092644834,0.0,1.0
1992-08-28,28.37,28.5,27.75,27.75,8600,2.67760835836425,2.68987797720765,2.61909171464955,2.61909171464955,91119.3749593195,0.0,1.0
1992-08-31,27.75,28.5,27.75,27.75,26100,2.61909171464955,2.68987797720765,2.61909171464955,2.61909171464955,276536.707725377,0.0,1.0
1992-09-01,28.5,28.5,27.75,28.12,11300,2.68987797720765,2.68987797720765,2.61909171464955,2.65401293751155,119726.620586083,0.0,1.0
1992-09-02,28.5,28.5,28.5,28.5,300,2.68987797720765,2.68987797720765,2.68987797720765,2.68987797720765,3178.58284741813,0.0,1.0
1992-09-03,27.5,28.5,27.5,27.5,28700,2.59549629379686,2.68987797720765,2.59549629379686,2.59549629379686,304084.425736333,0.0,1.0
1992-09-04,28.25,28.25,27.5,27.87,15900,2.66628255635495,2.66628255635495,2.59549629379686,2.63041751665885,168464.890913161,0.0,1.0
1992-09-08,29.0,29.25,27.5,27.5,6400,2.73706881891305,2.76066423976575,2.59549629379686,2.59549629379686,67809.7674115866,0.0,1.0
1992-09-09,27.75,29.25,27.75,27.75,2600,2.6395725399497,2.78225213670373,2.6395725399497,2.6395725399497,27333.9712805828,0.217,1.0
1992-09-10,28.12,28.5,27.75,28.5,8600,2.67476684048236,2.71091233832672,2.6395725399497,2.71091233832672,90412.3665434662,0.0,1.0
1992-09-11,29.25,29.25,28.0,28.0,3800,2.78225213670373,2.78225213670373,2.66335247274204,2.66335247274204,39949.6503331595,0.0,1.0
1992-09-14,27.75,28.25,27.75,28.25,400,2.6395725399497,2.68713240553438,2.6395725399497,2.68713240553438,4205.22635085889,0.0,1.0
1992-09-15,27.75,28.25,27.75,27.75,3000,2.6395725399497,2.68713240553438,2.6395725399497,2.6395725399497,31539.1976314417,0.0,1.0
1992-09-16,27.75,28.5,27.75,27.75,2300,2.6395725399497,2.71091233832672,2.6395725399497,2.6395725399497,24180.0515174386,0.0,1.0
1992-09-17,28.5,28.5,28.5,28.5,100,2.71091233832672,2.71091233832672,2.71091233832672,2.71091233832672,1051.30658771472,0.0,1.0
1992-09-18,29.25,29.25,29.25,29.25,400,2.78225213670373,2.78225213670373,2.78225213670373,2.78225213670373,4205.2263508589,0.0,1.0
1992-09-21,29.0,29.5,27.75,27.75,10300,2.7584722039114,2.80603206949607,2.6395725399497,2.6395725399497,108284.578534616,0.0,1.0
1992-09-22,28.75,30.25,28.5,28.5,7100,2.73469227111906,2.87737186787309,2.71091233832672,2.71091233832672,74642.7677277452,0.0,1.0
1992-09-23,30.25,30.25,28.75,28.75,3700,2.87737186787309,2.87737186787309,2.73469227111906,2.73469227111906,38898.3437454448,0.0,1.0
1992-09-24,30.25,31.25,28.75,28.75,211900,2.87737186787309,2.97249159904245,2.73469227111906,2.73469227111906,2227718.6593675,0.0,1.0
1992-09-25,31.5,31.5,30.0,30.0,30700,2.99627153183479,2.99627153183479,2.85359193508075,2.85359193508075,322751.12242842,0.0,1.0
1992-09-28,30.0,31.5,30.0,30.0,1800,2.85359193508075,2.99627153183479,2.85359193508075,2.85359193508075,18923.518578865,0.0,1.0
1992-09-29,31.25,31.5,30.0,31.25,27500,2.97249159904245,2.99627153183479,2.85359193508075,2.97249159904245,289109.311621549,0.0,1.0
1992-09-30,31.5,31.5,30.0,31.5,6800,2.99627153183479,2.99627153183479,2.85359193508075,2.99627153183479,71488.8479646012,0.0,1.0
1992-10-01,31.25,31.5,30.0,31.5,37200,2.97249159904245,2.99627153183479,2.85359193508075,2.99627153183479,391086.050629877,0.0,1.0
1992-10-02,30.5,31.5,30.5,31.5,13100,2.90115180066543,2.99627153183479,2.90115180066543,2.99627153183479,137721.162990629,0.0,1.0
1992-10-05,30.0,30.0,30.0,30.0,2300,2.85359193508075,2.85359193508075,2.85359193508075,2.85359193508075,24180.0515174387,0.0,1.0
1992-10-06,31.5,31.5,30.0,31.5,34900,2.99627153183479,2.99627153183479,2.85359193508075,2.99627153183479,366905.999112438,0.0,1.0
1992-10-07,31.5,31.5,30.75,31.5,7400,2.99627153183479,2.99627153183479,2.92493173345777,2.99627153183479,77796.6874908895,0.0,1.0
1992-10-08,31.62,31.75,30.5,31.5,23000,3.00768589957511,3.02005146462713,2.90115180066543,2.99627153183479,241800.515174387,0.0,1.0
1992-10-09,31.25,32.0,31.25,32.0,2100,2.97249159904245,3.04383139741947,2.97249159904245,3.04383139741947,22077.4383420092,0.0,1.0
1992-10-12,31.75,32.0,31.0,32.0,8800,3.02005146462713,3.04383139741947,2.94871166625011,3.04383139741947,92514.9797188956,0.0,1.0
1992-10-13,31.87,32.0,30.5,31.75,7500,3.03146583236745,3.04383139741947,2.90115180066543,3.02005146462713,78847.9940786043,0.0,1.0
1992-10-14,30.5,30.5,30.5,30.5,1400,2.90115180066543,2.90115180066543,2.90115180066543,2.90115180066543,14718.2922280061,0.0,1.0
1992-10-15,32.0,32.0,32.0,32.0,300,3.04383139741947,3.04383139741947,3.04383139741947,3.04383139741947,3153.91976314417,0.0,1.0
1992-10-16,30.5,32.0,30.5,32.0,3700,2.90115180066543,3.04383139741947,2.90115180066543,3.04383139741947,38898.3437454448,0.0,1.0
1992-10-19,30.5,32.0,30.5,30.5,4600,2.90115180066543,3.04383139741947,2.90115180066543,2.90115180066543,48360.1030348773,0.0,1.0
1992-10-20,31.25,32.0,30.75,32.0,7100,2.97249159904245,3.04383139741947,2.92493173345777,3.04383139741947,74642.7677277454,0.0,1.0
1992-10-21,32.25,32.25,30.75,31.0,10000,3.06761133021181,3.06761133021181,2.92493173345777,2.94871166625011,105130.658771472,0.0,1.0
1992-10-22,32.25,32.25,32.25,32.25,1600,3.06761133021181,3.06761133021181,3.06761133021181,3.06761133021181,16820.9054034356,0.0,1.0
1992-10-23,30.75,31.25,30.75,31.25,300,2.92493173345777,2.97249159904245,2.92493173345777,2.97249159904245,3153.91976314417,0.0,1.0
1992-10-26,31.62,32.25,30.75,30.75,4000,3.00768589957511,3.06761133021181,2.92493173345777,2.92493173345777,42052.263508589,0.0,1.0
1992-10-27,30.75,32.25,30.75,32.25,600,2.92493173345777,3.06761133021181,2.92493173345777,3.06761133021181,6307.83952628834,0.0,1.0
1992-10-28,31.25,32.25,30.75,30.75,2600,2.97249159904245,3.06761133021181,2.92493173345777,2.92493173345777,27333.9712805828,0.0,1.0
1992-10-29,31.75,32.0,30.75,32.0,3000,3.02005146462713,3.04383139741947,2.92493173345777,3.04383139741947,31539.1976314417,0.0,1.0
1992-10-30,31.5,32.5,31.0,32.5,22300,2.99627153183479,3.09139126300415,2.94871166625011,3.09139126300415,234441.369060383,0.0,1.0
1992-11-02,32.25,32.25,30.75,31.75,14000,3.06761133021181,3.06761133021181,2.92493173345777,3.02005146462713,147182.922280061,0.0,1.0
1992-11-03,31.12,31.62,30.75,31.62,2900,2.96012603399044,3.00768589957511,2.92493173345777,3.00768589957511,30487.8910437269,0.0,1.0
1992-11-04,30.75,32.5,30.75,30.75,5000,2.92493173345777,3.09139126300415,2.92493173345777,2.92493173345777,52565.3293857362,0.0,1.0
1992-11-05,32.25,32.25,30.75,30.75,2700,3.06761133021181,3.06761133021181,2.92493173345777,2.92493173345777,28385.2778682975,0.0,1.0
1992-11-06,31.0,31.0,31.0,31.0,1500,2.94871166625011,2.94871166625011,2.94871166625011,2.94871166625011,15769.5988157209,0.0,1.0
1992-11-09,30.75,32.25,30.75,30.75,600,2.92493173345777,3.06761133021181,2.92493173345777,2.92493173345777,6307.83952628834,0.0,1.0
1992-11-10,31.5,32.5,31.0,31.0,1100,2.99627153183479,3.09139126300415,2.94871166625011,2.94871166625011,11564.372464862,0.0,1.0
1992-11-11,32.5,32.5,31.0,32.5,3600,3.09139126300415,3.09139126300415,2.94871166625011,3.09139126300415,37847.03715773,0.0,1.0
1992-11-12,31.5,32.5,31.0,32.5,300,2.99627153183479,3.09139126300415,2.94871166625011,3.09139126300415,3153.91976314417,0.0,1.0
1992-11-13,32.5,32.5,32.5,32.5,5100,3.09139126300415,3.09139126300415,3.09139126300415,3.09139126300415,53616.6359734509,0.0,1.0
1992-11-16,31.5,32.75,31.5,32.25,9800,2.99627153183479,3.11517119579649,2.99627153183479,3.06761133021181,103028.045596043,0.0,1.0
1992-11-17,33.0,33.0,32.0,33.0,3400,3.13895112858883,3.13895112858883,3.04383139741947,3.13895112858883,35744.4239823006,0.0,1.0
1992-11-18,33.0,33.0,31.5,31.5,2600,3.13895112858883,3.13895112858883,2.99627153183479,2.99627153183479,27333.9712805828,0.0,1.0
1992-11-19,31.5,33.0,31.5,33.0,1500,2.99627153183479,3.13895112858883,2.99627153183479,3.13895112858883,15769.5988157208,0.0,1.0
1992-11-20,33.0,33.0,31.5,31.5,1100,3.13895112858883,3.13895112858883,2.99627153183479,2.99627153183479,11564.3724648619,0.0,1.0
1992-11-23,33.0,33.0,31.5,31.5,1700,3.13895112858883,3.13895112858883,2.99627153183479,2.99627153183479,17872.2119911503,0.0,1.0
1992-11-24,33.25,33.25,31.5,31.5,2000,3.16273106138117,3.16273106138117,2.99627153183479,2.99627153183479,21026.1317542944,0.0,1.0
1992-11-25,33.25,33.25,31.5,32.75,2900,3.16273106138117,3.16273106138117,2.99627153183479,3.11517119579649,30487.8910437269,0.0,1.0
1992-11-27,32.0,32.0,32.0,32.0,1100,3.04383139741947,3.04383139741947,3.04383139741947,3.04383139741947,11564.372464862,0.0,1.0
1992-11-30,33.5,33.5,31.75,33.25,4800,3.18651099417351,3.18651099417351,3.02005146462713,3.16273106138117,50462.7162103067,0.0,1.0
1992-12-01,33.5,33.5,31.75,33.5,2700,3.18651099417351,3.18651099417351,3.02005146462713,3.18651099417351,28385.2778682975,0.0,1.0
1992-12-02,33.5,33.5,32.5,33.5,3400,3.18651099417351,3.18651099417351,3.09139126300415,3.18651099417351,35744.4239823006,0.0,1.0
1992-12-03,33.75,33.75,32.0,32.0,13700,3.21029092696585,3.21029092696585,3.04383139741947,3.04383139741947,144029.002516917,0.0,1.0
1992-12-04,34.75,34.75,32.5,34.0,11600,3.30541065813521,3.30541065813521,3.09139126300415,3.23407085975819,121951.564174908,0.0,1.0
1992-12-07,34.0,34.75,33.75,34.25,1100,3.23407085975819,3.30541065813521,3.21029092696585,3.25785079255053,11564.3724648619,0.0,1.0
1992-12-08,33.75,35.0,33.75,33.75,7300,3.21029092696585,3.32919059092755,3.21029092696585,3.21029092696585,76745.3809031747,0.0,1.0
1992-12-09,35.25,35.25,34.0,35.0,4100,3.37532366054468,3.37532366054468,3.25563133215658,3.35138519486706,42818.1159897057,0.235,1.0
1992-12-10,35.5,35.5,35.0,35.5,1500,3.39926212622231,3.39926212622231,3.35138519486706,3.39926212622231,15665.1643864776,0.0,1.0
1992-12-11,35.5,35.5,35.5,35.5,0,3.39926212622231,3.39926212622231,3.39926212622231,3.39926212622231,0,0.0,1.0
1992-12-14,34.25,35.5,34.25,34.25,4000,3.2795697978342,3.39926212622231,3.2795697978342,3.2795697978342,41773.7716972737,0.0,1.0
1992-12-15,34.25,35.25,34.25,35.25,3300,3.2795697978342,3.37532366054468,3.2795697978342,3.37532366054468,34463.3616502508,0.0,1.0
1992-12-16,35.75,35.75,34.25,34.25,600,3.42320059189993,3.42320059189993,3.2795697978342,3.2795697978342,6266.06575459106,0.0,1.0
1992-12-17,34.75,35.38,34.25,34.25,4100,3.32744672918944,3.38777166269705,3.2795697978342,3.2795697978342,42818.1159897056,0.0,1.0
1992-12-18,35.5,35.5,35.5,35.5,800,3.39926212622231,3.39926212622231,3.39926212622231,3.39926212622231,8354.75433945474,0.0,1.0
1992-12-21,35.25,35.5,34.0,35.5,11000,3.37532366054468,3.39926212622231,3.25563133215658,3.39926212622231,114877.872167503,0.0,1.0
1992-12-22,34.0,35.0,34.0,35.0,3100,3.25563133215658,3.35138519486706,3.25563133215658,3.35138519486706,32374.6730653871,0.0,1.0
1992-12-23,34.5,35.0,34.0,34.0,3400,3.30350826351182,3.35138519486706,3.25563133215658,3.25563133215658,35507.7059426827,0.0,1.0
1992-12-24,35.0,35.0,34.63,34.63,2000,3.35138519486706,3.35138519486706,3.31595626566418,3.31595626566418,20886.8858486369,0.0,1.0
1992-12-28,34.25,34.25,34.25,34.25,1000,3.2795697978342,3.2795697978342,3.2795697978342,3.2795697978342,10443.4429243184,0.0,1.0
1992-12-29,34.75,34.75,34.0,34.0,5400,3.32744672918944,3.32744672918944,3.25563133215658,3.25563133215658,56394.5917913196,0.0,1.0
1992-12-30,35.0,35.0,34.0,34.5,2200,3.35138519486706,3.35138519486706,3.25563133215658,3.30350826351182,22975.5744335006,0.0,1.0
1992-12-31,34.0,34.0,34.0,34.0,600,3.25563133215658,3.25563133215658,3.25563133215658,3.25563133215658,6266.06575459105,0.0,1.0
1993-01-04,35.0,35.25,34.0,35.25,12100,3.35138519486706,3.37532366054468,3.25563133215658,3.37532366054468,126365.659384253,0.0,1.0
1993-01-05,34.25,34.25,34.25,34.25,600,3.2795697978342,3.2795697978342,3.2795697978342,3.2795697978342,6266.06575459106,0.0,1.0
1993-01-06,34.75,35.75,34.25,34.25,8600,3.32744672918944,3.42320059189993,3.2795697978342,3.2795697978342,89813.6091491386,0.0,1.0
1993-01-07,35.0,35.75,34.5,34.5,6200,3.35138519486706,3.42320059189993,3.30350826351182,3.30350826351182,64749.3461307744,0.0,1.0
1993-01-08,34.0,34.0,34.0,34.0,200,3.25563133215658,3.25563133215658,3.25563133215658,3.25563133215658,2088.68858486368,0.0,1.0
1993-01-11,34.0,35.0,34.0,35.0,1000,3.25563133215658,3.35138519486706,3.25563133215658,3.35138519486706,10443.4429243184,0.0,1.0
1993-01-12,34.5,34.5,34.5,34.5,400,3.30350826351182,3.30350826351182,3.30350826351182,3.30350826351182,4177.37716972737,0.0,1.0
1993-01-13,34.5,35.5,34.25,34.5,66000,3.30350826351182,3.39926212622231,3.2795697978342,3.30350826351182,689267.233005017,0.0,1.0
1993-01-14,34.5,34.5,34.0,34.0,1300,3.30350826351182,3.30350826351182,3.25563133215658,3.25563133215658,13576.475801614,0.0,1.0
1993-01-15,35.5,35.5,34.0,35.5,900,3.39926212622231,3.39926212622231,3.25563133215658,3.39926212622231,9399.09863188659,0.0,1.0
1993-01-18,35.75,35.75,35.5,35.75,1500,3.42320059189993,3.42320059189993,3.39926212622231,3.42320059189993,15665.1643864777,0.0,1.0
1993-01-19,35.5,35.75,34.75,35.75,5700,3.39926212622231,3.42320059189993,3.32744672918944,3.42320059189993,59527.624668615,0.0,1.0
1993-01-20,34.75,35.5,34.75,35.5,11400,3.32744672918944,3.39926212622231,3.32744672918944,3.39926212622231,119055.24933723,0.0,1.0
1993-01-21,35.5,35.88,34.75,35.5,6900,3.39926212622231,3.43564859405229,3.32744672918944,3.39926212622231,72059.7561777971,0.0,1.0
1993-01-22,35.75,35.75,35.0,35.5,3900,3.42320059189993,3.42320059189993,3.35138519486706,3.39926212622231,40729.4274048419,0.0,1.0
1993-01-25,36.0,36.0,35.0,35.5,2300,3.44713905757755,3.44713905757755,3.35138519486706,3.39926212622231,24019.9187259324,0.0,1.0
1993-01-26,35.25,35.5,35.0,35.0,4900,3.37532366054468,3.39926212622231,3.35138519486706,3.35138519486706,51172.8703291604,0.0,1.0
1993-01-27,36.0,36.0,35.0,35.25,700,3.44713905757755,3.44713905757755,3.35138519486706,3.37532366054468,7310.41004702291,0.0,1.0
1993-01-28,35.0,35.0,35.0,35.0,200,3.35138519486706,3.35138519486706,3.35138519486706,3.35138519486706,2088.68858486369,0.0,1.0
1993-01-29,35.0,35.0,35.0,35.0,100,3.35138519486706,3.35138519486706,3.35138519486706,3.35138519486706,1044.34429243184,0.0,1.0
1993-02-01,35.0,36.0,35.0,35.0,1300,3.35138519486706,3.44713905757755,3.35138519486706,3.35138519486706,13576.475801614,0.0,1.0
1993-02-02,35.0,36.0,35.0,35.5,7200,3.35138519486706,3.44713905757755,3.35138519486706,3.39926212622231,75192.7890550928,0.0,1.0
1993-02-03,35.5,35.5,35.25,35.25,1600,3.39926212622231,3.39926212622231,3.37532366054468,3.37532366054468,16709.5086789095,0.0,1.0
1993-02-04,35.5,35.5,35.5,35.5,0,3.39926212622231,3.39926212622231,3.39926212622231,3.39926212622231,0,0.0,1.0
1993-02-05,36.25,36.25,35.75,35.75,3400,3.47107752325517,3.47107752325517,3.42320059189993,3.42320059189993,35507.7059426827,0.0,1.0
1993-02-08,36.25,37.0,36.0,36.25,2300,3.47107752325517,3.54289292028804,3.44713905757755,3.47107752325517,24019.9187259324,0.0,1.0
1993-02-09,35.25,37.0,35.25,37.0,400,3.37532366054468,3.54289292028804,3.37532366054468,3.54289292028804,4177.37716972738,0.0,1.0
1993-02-10,35.25,37.0,35.25,35.25,2200,3.37532366054468,3.54289292028804,3.37532366054468,3.37532366054468,22975.5744335006,0.0,1.0
1993-02-11,35.25,35.25,35.25,35.25,2800,3.37532366054468,3.37532366054468,3.37532366054468,3.37532366054468,29241.6401880917,0.0,1.0
1993-02-12,35.25,37.0,35.25,35.25,7400,3.37532366054468,3.54289292028804,3.37532366054468,3.37532366054468,77281.4776399566,0.0,1.0
1993-02-16,35.0,36.5,35.0,35.25,7500,3.35138519486706,3.49501598893279,3.35138519486706,3.37532366054468,78325.8219323884,0.0,1.0
1993-02-17,35.0,35.75,35.0,35.0,5400,3.35138519486706,3.42320059189993,3.35138519486706,3.35138519486706,56394.5917913196,0.0,1.0
1993-02-18,35.0,36.5,35.0,35.0,1500,3.35138519486706,3.49501598893279,3.35138519486706,3.35138519486706,15665.1643864777,0.0,1.0
1993-02-19,35.25,36.5,35.0,36.5,5400,3.37532366054468,3.49501598893279,3.35138519486706,3.49501598893279,56394.5917913197,0.0,1.0
1993-02-22,35.0,35.5,35.0,35.25,900,3.35138519486706,3.39926212622231,3.35138519486706,3.37532366054468,9399.0986318866,0.0,1.0
1993-02-23,35.0,36.0,35.0,36.0,3100,3.35138519486706,3.44713905757755,3.35138519486706,3.44713905757755,32374.6730653872,0.0,1.0
1993-02-24,35.0,36.5,35.0,36.5,1500,3.35138519486706,3.49501598893279,3.35138519486706,3.49501598893279,15665.1643864777,0.0,1.0
1993-02-25,35.0,35.0,35.0,35.0,0,3.35138519486706,3.35138519486706,3.35138519486706,3.35138519486706,0,0.0,1.0
1993-02-26,36.5,36.5,35.0,35.0,40400,3.49501598893279,3.49501598893279,3.35138519486706,3.35138519486706,421915.094142465,0.0,1.0
1993-03-01,36.5,36.5,35.5,35.5,10300,3.49501598893279,3.49501598893279,3.39926212622231,3.39926212622231,107567.46212048,0.0,1.0
1993-03-02,36.5,36.5,36.5,36.5,0,3.49501598893279,3.49501598893279,3.49501598893279,3.49501598893279,0,0.0,1.0
1993-03-03,35.0,36.0,35.0,35.0,1000,3.35138519486706,3.44713905757755,3.35138519486706,3.35138519486706,10443.4429243184,0.0,1.0
1993-03-04,35.75,36.5,35.0,35.0,1900,3.42320059189993,3.49501598893279,3.35138519486706,3.35138519486706,19842.541556205,0.0,1.0
1993-03-05,36.5,36.5,35.0,35.0,6800,3.49501598893279,3.49501598893279,3.35138519486706,3.35138519486706,71015.4118853655,0.0,1.0
1993-03-08,36.0,36.0,36.0,36.0,1100,3.44713905757755,3.44713905757755,3.44713905757755,3.44713905757755,11487.7872167503,0.0,1.0
1993-03-09,35.5,36.0,35.5,36.0,300,3.42176428395927,3.46995814711363,3.42176428395927,3.46995814711363,3112.42947093862,0.235,1.0
1993-03-10,35.5,37.0,35.5,35.5,1700,3.42176428395927,3.56634587342234,3.42176428395927,3.42176428395927,17637.1003353188,0.0,1.0
1993-03-11,35.5,35.5,35.5,35.5,0,3.42176428395927,3.42176428395927,3.42176428395927,3.42176428395927,0,0.0,1.0
1993-03-12,36.5,37.25,35.5,35.5,24600,3.51815201026798,3.59044280499952,3.42176428395927,3.42176428395927,255219.216616967,0.0,1.0
1993-03-15,36.25,36.25,35.5,35.5,3100,3.4940550786908,3.4940550786908,3.42176428395927,3.42176428395927,32161.7711996991,0.0,1.0
1993-03-16,36.75,36.75,36.75,36.75,200,3.54224894184516,3.54224894184516,3.54224894184516,3.54224894184516,2074.95298062574,0.0,1.0
1993-03-17,36.0,36.75,35.5,36.75,14000,3.46995814711363,3.54224894184516,3.42176428395927,3.54224894184516,145246.708643802,0.0,1.0
1993-03-18,36.75,36.75,35.5,35.5,10000,3.54224894184516,3.54224894184516,3.42176428395927,3.42176428395927,103747.649031287,0.0,1.0
1993-03-19,35.5,36.75,35.5,36.75,700,3.42176428395927,3.54224894184516,3.42176428395927,3.54224894184516,7262.3354321901,0.0,1.0
1993-03-22,36.75,36.75,35.5,35.5,1200,3.54224894184516,3.54224894184516,3.42176428395927,3.42176428395927,12449.7178837545,0.0,1.0
1993-03-23,36.5,36.75,36.13,36.13,6100,3.51815201026798,3.54224894184516,3.48248855153376,3.48248855153376,63286.0659090852,0.0,1.0
1993-03-24,36.5,36.75,36.38,36.5,5500,3.51815201026798,3.54224894184516,3.50658548311094,3.51815201026798,57061.206967208,0.0,1.0
1993-03-25,35.75,36.75,35.75,36.75,1400,3.44586121553645,3.54224894184516,3.44586121553645,3.54224894184516,14524.6708643802,0.0,1.0
1993-03-26,36.75,36.75,35.75,36.75,1500,3.54224894184516,3.54224894184516,3.44586121553645,3.54224894184516,15562.1473546931,0.0,1.0
1993-03-29,36.0,36.75,36.0,36.75,400,3.46995814711363,3.54224894184516,3.46995814711363,3.54224894184516,4149.90596125148,0.0,1.0
1993-03-30,36.75,36.75,35.75,35.75,5900,3.54224894184516,3.54224894184516,3.44586121553645,3.44586121553645,61211.1129284594,0.0,1.0
1993-03-31,35.75,35.75,35.75,35.75,300,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,3112.42947093861,0.0,1.0
1993-04-01,36.5,36.75,35.75,36.75,24800,3.51815201026798,3.54224894184516,3.44586121553645,3.54224894184516,257294.169597592,0.0,1.0
1993-04-02,38.25,38.25,36.5,37.25,15200,3.68683053130823,3.68683053130823,3.51815201026798,3.59044280499952,157696.426527556,0.0,1.0
1993-04-05,36.5,38.25,36.5,36.5,5300,3.51815201026798,3.68683053130823,3.51815201026798,3.51815201026798,54986.2539865822,0.0,1.0
1993-04-06,36.5,38.25,36.5,36.5,3900,3.51815201026798,3.68683053130823,3.51815201026798,3.51815201026798,40461.583122202,0.0,1.0
1993-04-07,37.0,37.25,36.5,36.5,2100,3.56634587342234,3.59044280499952,3.51815201026798,3.51815201026798,21787.0062965703,0.0,1.0
1993-04-08,39.0,39.0,37.25,37.25,8900,3.75912132603976,3.75912132603976,3.59044280499952,3.59044280499952,92335.4076378456,0.0,1.0
1993-04-12,37.5,38.75,37.5,38.75,6400,3.61453973657669,3.73502439446258,3.61453973657669,3.73502439446258,66398.4953800239,0.0,1.0
1993-04-13,38.25,39.5,37.5,37.5,6600,3.68683053130823,3.80731518919412,3.61453973657669,3.61453973657669,68473.4483606495,0.0,1.0
1993-04-14,39.5,39.5,39.5,39.5,800,3.80731518919412,3.80731518919412,3.80731518919412,3.80731518919412,8299.81192250297,0.0,1.0
1993-04-15,40.25,40.25,38.5,39.5,7300,3.87960598392565,3.87960598392565,3.71092746288541,3.80731518919412,75735.7837928397,0.0,1.0
1993-04-16,39.0,40.25,39.0,39.0,1100,3.75912132603976,3.87960598392565,3.75912132603976,3.75912132603976,11412.2413934416,0.0,1.0
1993-04-19,37.5,39.0,37.5,39.0,7300,3.61453973657669,3.75912132603976,3.61453973657669,3.75912132603976,75735.7837928397,0.0,1.0
1993-04-20,37.5,37.63,36.0,37.0,7900,3.61453973657669,3.62707014099683,3.46995814711363,3.56634587342234,81960.642734717,0.0,1.0
1993-04-21,37.5,37.5,36.5,36.5,8300,3.61453973657669,3.61453973657669,3.51815201026798,3.51815201026798,86110.5486959684,0.0,1.0
1993-04-22,36.5,36.75,36.5,36.5,4500,3.51815201026798,3.54224894184516,3.51815201026798,3.51815201026798,46686.4420640793,0.0,1.0
1993-04-23,36.5,36.5,36.5,36.5,200,3.51815201026798,3.51815201026798,3.51815201026798,3.51815201026798,2074.95298062574,0.0,1.0
1993-04-26,35.75,36.5,35.75,36.5,7000,3.44586121553645,3.51815201026798,3.44586121553645,3.51815201026798,72623.354321901,0.0,1.0
1993-04-27,36.0,36.25,35.75,35.75,5300,3.46995814711363,3.4940550786908,3.44586121553645,3.44586121553645,54986.2539865821,0.0,1.0
1993-04-28,35.75,35.75,35.75,35.75,1200,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,12449.7178837545,0.0,1.0
1993-04-29,35.75,36.63,35.75,36.63,2900,3.44586121553645,3.53068241468812,3.44586121553645,3.53068241468812,30086.8182190733,0.0,1.0
1993-04-30,37.0,37.0,35.75,35.75,1300,3.56634587342234,3.56634587342234,3.44586121553645,3.44586121553645,13487.1943740673,0.0,1.0
1993-05-03,36.0,36.75,35.75,35.75,2800,3.46995814711363,3.54224894184516,3.44586121553645,3.44586121553645,29049.3417287604,0.0,1.0
1993-05-04,35.75,36.5,35.75,36.5,1800,3.44586121553645,3.51815201026798,3.44586121553645,3.51815201026798,18674.5768256317,0.0,1.0
1993-05-05,37.5,37.5,35.75,35.75,300,3.61453973657669,3.61453973657669,3.44586121553645,3.44586121553645,3112.42947093862,0.0,1.0
1993-05-06,35.75,35.75,35.75,35.75,700,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,7262.3354321901,0.0,1.0
1993-05-07,35.75,35.75,35.75,35.75,0,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,0,0.0,1.0
1993-05-10,35.75,35.75,35.75,35.75,0,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,0,0.0,1.0
1993-05-11,35.75,35.75,35.75,35.75,100,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,1037.47649031287,0.0,1.0
1993-05-12,35.75,35.75,35.75,35.75,600,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,6224.85894187723,0.0,1.0
1993-05-13,35.75,37.0,35.75,35.75,4300,3.44586121553645,3.56634587342234,3.44586121553645,3.44586121553645,44611.4890834535,0.0,1.0
1993-05-14,35.75,37.0,35.75,36.0,14100,3.44586121553645,3.56634587342234,3.44586121553645,3.46995814711363,146284.185134115,0.0,1.0
1993-05-17,35.75,36.0,35.75,35.75,14400,3.44586121553645,3.46995814711363,3.44586121553645,3.44586121553645,149396.614605053,0.0,1.0
1993-05-18,36.0,36.5,35.75,35.75,23700,3.46995814711363,3.51815201026798,3.44586121553645,3.44586121553645,245881.92820415,0.0,1.0
1993-05-19,35.75,35.75,35.75,35.75,100,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,1037.47649031287,0.0,1.0
1993-05-20,35.75,35.75,35.75,35.75,500,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,5187.38245156436,0.0,1.0
1993-05-21,35.75,36.25,35.75,35.75,3300,3.44586121553645,3.4940550786908,3.44586121553645,3.44586121553645,34236.7241803248,0.0,1.0
1993-05-24,35.75,35.75,35.75,35.75,800,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,8299.81192250297,0.0,1.0
1993-05-25,35.75,35.75,35.75,35.75,200,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,2074.95298062574,0.0,1.0
1993-05-26,35.75,35.75,35.75,35.75,1300,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,13487.1943740673,0.0,1.0
1993-05-27,35.75,36.75,35.75,36.75,3100,3.44586121553645,3.54224894184516,3.44586121553645,3.54224894184516,32161.771199699,0.0,1.0
1993-05-28,36.0,36.75,36.0,36.75,2100,3.46995814711363,3.54224894184516,3.46995814711363,3.54224894184516,21787.0062965703,0.0,1.0
1993-06-01,35.75,35.75,35.75,35.75,100,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,1037.47649031287,0.0,1.0
1993-06-02,36.75,36.75,35.75,36.75,7600,3.54224894184516,3.54224894184516,3.44586121553645,3.54224894184516,78848.2132637782,0.0,1.0
1993-06-03,36.75,36.75,35.75,35.75,8900,3.54224894184516,3.54224894184516,3.44586121553645,3.44586121553645,92335.4076378456,0.0,1.0
1993-06-04,36.63,36.75,36.63,36.75,1100,3.53068241468812,3.54224894184516,3.53068241468812,3.54224894184516,11412.2413934416,0.0,1.0
1993-06-07,36.75,36.75,35.75,36.0,8700,3.54224894184516,3.54224894184516,3.44586121553645,3.46995814711363,90260.4546572198,0.0,1.0
1993-06-08,35.75,35.75,35.75,35.75,200,3.44586121553645,3.44586121553645,3.44586121553645,3.44586121553645,2074.95298062574,0.0,1.0
1993-06-09,36.75,36.75,35.75,35.75,1500,3.56490005752771,3.56490005752771,3.46789597432967,3.46789597432967,15463.2666022704,0.235,1.0
1993-06-10,35.75,36.75,35.75,36.75,500,3.46789597432967,3.56490005752771,3.46789597432967,3.56490005752771,5154.4222007568,0.0,1.0
1993-06-11,36.75,36.75,35.75,35.75,1000,3.56490005752771,3.56490005752771,3.46789597432967,3.46789597432967,10308.8444015136,0.0,1.0
1993-06-14,36.75,36.75,36.75,36.75,200,3.56490005752771,3.56490005752771,3.56490005752771,3.56490005752771,2061.76888030272,0.0,1.0
1993-06-15,36.75,36.75,36.75,36.75,400,3.56490005752771,3.56490005752771,3.56490005752771,3.56490005752771,4123.53776060544,0.0,1.0
1993-06-16,35.75,36.0,35.75,35.75,6300,3.46789597432967,3.49214699512918,3.46789597432967,3.46789597432967,64945.7197295357,0.0,1.0
1993-06-17,35.75,36.75,35.75,35.88,8200,3.46789597432967,3.56490005752771,3.46789597432967,3.48050650514542,84532.5240924116,0.0,1.0
1993-06-18,35.75,36.25,35.75,35.75,1500,3.46789597432967,3.51639801592869,3.46789597432967,3.46789597432967,15463.2666022704,0.0,1.0
1993-06-21,35.75,36.75,35.75,35.75,3600,3.46789597432967,3.56490005752771,3.46789597432967,3.46789597432967,37111.839845449,0.0,1.0
1993-06-22,36.75,36.75,35.75,36.75,600,3.56490005752771,3.56490005752771,3.46789597432967,3.56490005752771,6185.30664090815,0.0,1.0
1993-06-23,36.25,36.75,35.75,36.75,1200,3.51639801592869,3.56490005752771,3.46789597432967,3.56490005752771,12370.6132818163,0.0,1.0
1993-06-24,36.75,36.75,36.75,36.75,700,3.56490005752771,3.56490005752771,3.56490005752771,3.56490005752771,7216.19108105951,0.0,1.0
1993-06-25,35.75,36.25,35.75,36.25,900,3.46789597432967,3.51639801592869,3.46789597432967,3.51639801592869,9277.95996136225,0.0,1.0
1993-06-28,37.0,37.0,35.75,35.75,26200,3.58915107832722,3.58915107832722,3.46789597432967,3.46789597432967,270091.723319656,0.0,1.0
1993-06-29,36.25,37.0,36.25,37.0,4000,3.51639801592869,3.58915107832722,3.51639801592869,3.58915107832722,41235.3776060544,0.0,1.0
1993-06-30,37.0,37.0,37.0,37.0,200,3.58915107832722,3.58915107832722,3.58915107832722,3.58915107832722,2061.76888030272,0.0,1.0
1993-07-01,37.75,37.75,36.25,37.0,31600,3.66190414072574,3.66190414072574,3.51639801592869,3.58915107832722,325759.48308783,0.0,1.0
1993-07-02,36.5,38.5,36.5,38.5,5900,3.5406490367282,3.73465720312427,3.5406490367282,3.73465720312427,60822.1819689302,0.0,1.0
1993-07-06,38.0,38.0,37.0,38.0,600,3.68615516152525,3.68615516152525,3.58915107832722,3.68615516152525,6185.30664090815,0.0,1.0
1993-07-07,39.0,39.0,37.0,37.0,9900,3.78315924472328,3.78315924472328,3.58915107832722,3.58915107832722,102057.559574985,0.0,1.0
1993-07-08,37.75,39.0,37.5,37.5,4100,3.66190414072574,3.78315924472328,3.63765311992623,3.63765311992623,42266.2620462057,0.0,1.0
1993-07-09,37.5,39.25,37.5,38.0,900,3.63765311992623,3.80741026552279,3.63765311992623,3.68615516152525,9277.95996136224,0.0,1.0
1993-07-12,39.25,39.25,37.5,37.5,4200,3.80741026552279,3.80741026552279,3.63765311992623,3.63765311992623,43297.1464863571,0.0,1.0
1993-07-13,39.25,39.25,39.25,39.25,400,3.80741026552279,3.80741026552279,3.80741026552279,3.80741026552279,4123.53776060544,0.0,1.0
1993-07-14,39.25,39.25,37.5,37.5,1300,3.80741026552279,3.80741026552279,3.63765311992623,3.63765311992623,13401.4977219677,0.0,1.0
1993-07-15,37.75,37.75,37.5,37.5,1600,3.66190414072574,3.66190414072574,3.63765311992623,3.63765311992623,16494.1510424218,0.0,1.0
1993-07-16,39.25,39.25,37.5,37.5,51700,3.80741026552279,3.80741026552279,3.63765311992623,3.63765311992623,532967.255558253,0.0,1.0
1993-07-19,37.5,39.25,37.5,39.0,7700,3.63765311992623,3.80741026552279,3.63765311992623,3.78315924472328,79378.1018916547,0.0,1.0
1993-07-20,38.38,38.5,37.5,37.5,1900,3.7230167131405,3.73465720312427,3.63765311992623,3.63765311992623,19586.8043628758,0.0,1.0
1993-07-21,37.63,37.63,37.5,37.5,1600,3.65026365074198,3.65026365074198,3.63765311992623,3.63765311992623,16494.1510424217,0.0,1.0
1993-07-22,37.5,39.0,36.75,39.0,3100,3.63765311992623,3.78315924472328,3.56490005752771,3.78315924472328,31957.4176446922,0.0,1.0
1993-07-23,36.5,37.5,36.5,37.5,3000,3.5406490367282,3.63765311992623,3.5406490367282,3.63765311992623,30926.5332045408,0.0,1.0
1993-07-26,37.5,37.5,36.5,36.5,17700,3.63765311992623,3.63765311992623,3.5406490367282,3.5406490367282,182466.545906791,0.0,1.0
1993-07-27,36.5,37.5,36.5,37.5,1000,3.5406490367282,3.63765311992623,3.5406490367282,3.63765311992623,10308.8444015136,0.0,1.0
1993-07-28,36.5,36.5,36.5,36.5,1600,3.5406490367282,3.5406490367282,3.5406490367282,3.5406490367282,16494.1510424217,0.0,1.0
1993-07-29,37.5,37.5,37.5,37.5,100,3.63765311992623,3.63765311992623,3.63765311992623,3.63765311992623,1030.88444015136,0.0,1.0
1993-07-30,37.5,37.5,36.5,36.5,2400,3.63765311992623,3.63765311992623,3.5406490367282,3.5406490367282,24741.2265636326,0.0,1.0
1993-08-02,37.5,37.5,36.5,36.5,800,3.63765311992623,3.63765311992623,3.5406490367282,3.5406490367282,8247.07552121088,0.0,1.0
1993-08-03,37.5,37.5,36.5,36.63,26600,3.63765311992623,3.63765311992623,3.5406490367282,3.55325956754394,274215.261080262,0.0,1.0
1993-08-04,37.5,37.5,36.88,37.5,2500,3.63765311992623,3.63765311992623,3.57751058834345,3.63765311992623,25772.111003784,0.0,1.0
1993-08-05,36.5,37.5,36.5,36.5,800,3.5406490367282,3.63765311992623,3.5406490367282,3.5406490367282,8247.07552121087,0.0,1.0
1993-08-06,36.88,37.25,36.5,36.5,7400,3.57751058834345,3.61340209912672,3.5406490367282,3.5406490367282,76285.4485712006,0.0,1.0
1993-08-09,37.0,37.5,36.5,36.5,6600,3.58915107832722,3.63765311992623,3.5406490367282,3.5406490367282,68038.3730499896,0.0,1.0
1993-08-10,37.0,37.0,36.5,36.5,5200,3.58915107832722,3.58915107832722,3.5406490367282,3.5406490367282,53605.9908878706,0.0,1.0
1993-08-11,37.5,37.63,36.5,37.0,60300,3.63765311992623,3.65026365074198,3.5406490367282,3.58915107832722,621623.31741127,0.0,1.0
1993-08-12,37.63,38.0,37.0,37.63,5500,3.65026365074198,3.68615516152525,3.58915107832722,3.65026365074198,56698.6442083247,0.0,1.0
1993-08-13,37.0,37.75,37.0,37.75,2700,3.58915107832722,3.66190414072574,3.58915107832722,3.66190414072574,27833.8798840867,0.0,1.0
1993-08-16,37.0,37.75,37.0,37.75,200,3.58915107832722,3.66190414072574,3.58915107832722,3.66190414072574,2061.76888030272,0.0,1.0
1993-08-17,37.0,37.0,37.0,37.0,100,3.58915107832722,3.58915107832722,3.58915107832722,3.58915107832722,1030.88444015136,0.0,1.0
1993-08-18,38.0,38.0,37.38,38.0,11800,3.68615516152525,3.68615516152525,3.62601262994247,3.68615516152525,121644.36393786,0.0,1.0
1993-08-19,37.5,38.0,37.5,38.0,3300,3.63765311992623,3.68615516152525,3.63765311992623,3.68615516152525,34019.1865249949,0.0,1.0
1993-08-20,38.0,38.0,38.0,38.0,200,3.68615516152525,3.68615516152525,3.68615516152525,3.68615516152525,2061.76888030272,0.0,1.0
1993-08-23,37.75,38.0,37.5,37.5,2800,3.66190414072574,3.68615516152525,3.63765311992623,3.63765311992623,28864.7643242381,0.0,1.0
1993-08-24,37.5,37.5,37.5,37.5,300,3.63765311992623,3.63765311992623,3.63765311992623,3.63765311992623,3092.65332045408,0.0,1.0
1993-08-25,38.0,38.0,37.5,37.5,7200,3.68615516152525,3.68615516152525,3.63765311992623,3.63765311992623,74223.6796908979,0.0,1.0
1993-08-26,37.75,38.0,37.5,37.5,1100,3.66190414072574,3.68615516152525,3.63765311992623,3.63765311992623,11339.728841665,0.0,1.0
1993-08-27,37.88,38.0,37.5,38.0,3000,3.67451467154148,3.68615516152525,3.63765311992623,3.68615516152525,30926.5332045408,0.0,1.0
1993-08-30,38.0,38.0,37.5,37.5,1000,3.68615516152525,3.68615516152525,3.63765311992623,3.63765311992623,10308.8444015136,0.0,1.0
1993-08-31,38.0,38.0,37.5,37.5,2200,3.68615516152525,3.68615516152525,3.63765311992623,3.63765311992623,22679.4576833299,0.0,1.0
1993-09-01,38.0,38.0,37.5,37.5,2000,3.68615516152525,3.68615516152525,3.63765311992623,3.63765311992623,20617.6888030272,0.0,1.0
1993-09-02,37.5,38.0,37.5,37.88,18900,3.63765311992623,3.68615516152525,3.63765311992623,3.67451467154148,194837.159188607,0.0,1.0
1993-09-03,37.5,37.5,37.5,37.5,100,3.63765311992623,3.63765311992623,3.63765311992623,3.63765311992623,1030.88444015136,0.0,1.0
1993-09-07,36.5,37.5,36.5,37.5,600,3.5406490367282,3.63765311992623,3.5406490367282,3.63765311992623,6185.30664090816,0.0,1.0
1993-09-08,37.5,37.5,36.5,36.5,200,3.63765311992623,3.63765311992623,3.5406490367282,3.5406490367282,2061.76888030272,0.0,1.0
1993-09-09,36.63,36.63,36.5,36.5,2500,3.57605552709548,3.57605552709548,3.56336409333839,3.56336409333839,25607.8238456153,0.235,1.0
1993-09-10,37.5,37.5,37.5,37.5,100,3.66099050685451,3.66099050685451,3.66099050685451,3.66099050685451,1024.31295382461,0.0,1.0
1993-09-13,36.75,36.75,36.5,36.5,2100,3.58777069671742,3.58777069671742,3.56336409333839,3.56336409333839,21510.5720303168,0.0,1.0
1993-09-14,36.75,36.75,36.75,36.75,100,3.58777069671742,3.58777069671742,3.58777069671742,3.58777069671742,1024.31295382461,0.0,1.0
1993-09-15,37.5,37.5,36.5,36.5,900,3.66099050685451,3.66099050685451,3.56336409333839,3.56336409333839,9218.81658442149,0.0,1.0
1993-09-16,37.0,37.5,37.0,37.5,10300,3.61217730009645,3.66099050685451,3.61217730009645,3.66099050685451,105504.234243935,0.0,1.0
1993-09-17,37.13,38.0,37.0,37.0,15800,3.62486873385354,3.70980371361257,3.61217730009645,3.61217730009645,161841.446704289,0.0,1.0
1993-09-20,38.0,38.0,37.0,37.0,7200,3.70980371361257,3.70980371361257,3.61217730009645,3.61217730009645,73750.5326753719,0.0,1.0
1993-09-21,38.0,38.0,38.0,38.0,900,3.70980371361257,3.70980371361257,3.70980371361257,3.70980371361257,9218.81658442149,0.0,1.0
1993-09-22,38.0,38.0,37.0,37.0,600,3.70980371361257,3.70980371361257,3.61217730009645,3.61217730009645,6145.87772294766,0.0,1.0
1993-09-23,38.0,39.5,38.0,38.0,8100,3.70980371361257,3.85624333388675,3.70980371361257,3.70980371361257,82969.3492597934,0.0,1.0
1993-09-24,39.5,39.5,39.5,39.5,900,3.85624333388675,3.85624333388675,3.85624333388675,3.85624333388675,9218.81658442149,0.0,1.0
1993-09-27,38.0,39.5,38.0,38.0,5200,3.70980371361257,3.85624333388675,3.70980371361257,3.70980371361257,53264.2735988797,0.0,1.0
1993-09-28,39.25,39.5,38.25,38.25,6500,3.83183673050772,3.85624333388675,3.7342103169916,3.7342103169916,66580.3419985997,0.0,1.0
1993-09-29,38.5,38.5,38.5,38.5,200,3.75861692037063,3.75861692037063,3.75861692037063,3.75861692037063,2048.62590764922,0.0,1.0
1993-09-30,40.0,40.0,38.5,39.0,8400,3.90505654064481,3.90505654064481,3.75861692037063,3.80743012712869,86042.2881212673,0.0,1.0
1993-10-01,40.63,41.0,39.0,39.0,22700,3.96656118115996,4.00268295416093,3.80743012712869,3.80743012712869,232519.040518187,0.0,1.0
1993-10-04,40.25,42.0,40.0,40.0,8800,3.92946314402384,4.10030936767705,3.90505654064481,3.90505654064481,90139.5399365657,0.0,1.0
1993-10-05,41.0,41.5,40.0,40.25,2600,4.00268295416093,4.05149616091899,3.90505654064481,3.92946314402384,26632.1367994399,0.0,1.0
1993-10-06,41.5,41.5,40.0,40.0,13400,4.05149616091899,4.05149616091899,3.90505654064481,3.90505654064481,137257.935812498,0.0,1.0
1993-10-07,40.0,41.0,40.0,41.0,200,3.90505654064481,4.00268295416093,3.90505654064481,4.00268295416093,2048.62590764922,0.0,1.0
1993-10-08,42.0,42.0,40.5,40.5,900,4.10030936767705,4.10030936767705,3.95386974740287,3.95386974740287,9218.81658442149,0.0,1.0
1993-10-11,42.0,42.0,41.25,42.0,2200,4.10030936767705,4.10030936767705,4.02708955753996,4.10030936767705,22534.8849841414,0.0,1.0
1993-10-12,41.0,41.0,41.0,41.0,700,4.00268295416093,4.00268295416093,4.00268295416093,4.00268295416093,7170.19067677227,0.0,1.0
1993-10-13,41.0,41.0,41.0,41.0,0,4.00268295416093,4.00268295416093,4.00268295416093,4.00268295416093,0,0.0,1.0
1993-10-14,41.5,41.5,41.5,41.5,3300,4.05149616091899,4.05149616091899,4.05149616091899,4.05149616091899,33802.3274762121,0.0,1.0
1993-10-15,42.5,42.5,40.5,41.25,11600,4.14912257443511,4.14912257443511,3.95386974740287,4.02708955753996,118820.302643655,0.0,1.0
1993-10-18,40.63,42.0,40.5,42.0,2200,3.96656118115996,4.10030936767705,3.95386974740287,4.10030936767705,22534.8849841415,0.0,1.0
1993-10-19,41.0,42.0,40.5,40.5,5200,4.00268295416093,4.10030936767705,3.95386974740287,3.95386974740287,53264.2735988798,0.0,1.0
1993-10-20,40.0,41.0,40.0,40.0,900,3.90505654064481,4.00268295416093,3.90505654064481,3.90505654064481,9218.81658442149,0.0,1.0
1993-10-21,39.5,39.5,39.5,39.5,500,3.85624333388675,3.85624333388675,3.85624333388675,3.85624333388675,5121.56476912305,0.0,1.0
1993-10-22,39.5,39.5,39.5,39.5,500,3.85624333388675,3.85624333388675,3.85624333388675,3.85624333388675,5121.56476912305,0.0,1.0
1993-10-25,40.75,40.75,39.5,39.5,900,3.9782763507819,3.9782763507819,3.85624333388675,3.85624333388675,9218.81658442149,0.0,1.0
1993-10-26,39.5,40.63,39.5,40.63,2000,3.85624333388675,3.96656118115996,3.85624333388675,3.96656118115996,20486.2590764922,0.0,1.0
1993-10-27,39.0,40.5,39.0,40.5,3500,3.80743012712869,3.95386974740287,3.80743012712869,3.95386974740287,35850.9533838614,0.0,1.0
1993-10-28,39.88,40.0,39.0,39.0,3400,3.89334137102287,3.90505654064481,3.80743012712869,3.80743012712869,34826.6404300368,0.0,1.0
1993-10-29,40.5,40.5,39.0,40.25,4200,3.95386974740287,3.95386974740287,3.80743012712869,3.92946314402384,43021.1440606336,0.0,1.0
1993-11-01,39.75,40.75,39.63,39.63,10800,3.88064993726578,3.9782763507819,3.86893476764384,3.86893476764384,110625.799013058,0.0,1.0
1993-11-02,40.75,40.75,40.75,40.75,2700,3.9782763507819,3.9782763507819,3.9782763507819,3.9782763507819,27656.4497532645,0.0,1.0
1993-11-03,39.0,40.25,39.0,40.25,1400,3.80743012712869,3.92946314402384,3.80743012712869,3.92946314402384,14340.3813535445,0.0,1.0
1993-11-04,39.0,39.88,39.0,39.0,3500,3.80743012712869,3.89334137102287,3.80743012712869,3.80743012712869,35850.9533838614,0.0,1.0
1993-11-05,40.75,40.75,39.0,40.75,8300,3.9782763507819,3.9782763507819,3.80743012712869,3.9782763507819,85017.9751674427,0.0,1.0
1993-11-08,34.75,34.75,33.0,33.0,900,3.39251786968518,3.39251786968518,3.22167164603197,3.22167164603197,9218.81658442149,0.0,1.0
1993-11-09,33.25,34.0,33.0,33.0,800,3.246078249411,3.31929805954809,3.22167164603197,3.22167164603197,8194.50363059688,0.0,1.0
1993-11-10,35.0,35.0,35.0,35.0,400,3.41692447306421,3.41692447306421,3.41692447306421,3.41692447306421,4097.25181529844,0.0,1.0
1993-11-11,33.75,34.88,33.75,34.88,1600,3.29489145616906,3.40520930344227,3.29489145616906,3.40520930344227,16389.0072611938,0.0,1.0
1993-11-12,34.5,35.0,34.0,34.0,4700,3.36811126630615,3.41692447306421,3.31929805954809,3.31929805954809,48142.7088297567,0.0,1.0
1993-11-15,35.0,35.0,34.0,35.0,2600,3.41692447306421,3.41692447306421,3.31929805954809,3.41692447306421,26632.1367994399,0.0,1.0
1993-11-16,34.0,34.0,34.0,34.0,200,3.31929805954809,3.31929805954809,3.31929805954809,3.31929805954809,2048.62590764922,0.0,1.0
1993-11-17,34.5,34.5,34.0,34.0,3800,3.36811126630615,3.36811126630615,3.31929805954809,3.31929805954809,38923.8922453352,0.0,1.0
1993-11-18,33.5,34.0,33.5,33.5,3300,3.27048485279003,3.31929805954809,3.27048485279003,3.27048485279003,33802.3274762121,0.0,1.0
1993-11-19,33.5,33.5,33.5,33.5,500,3.27048485279003,3.27048485279003,3.27048485279003,3.27048485279003,5121.56476912305,0.0,1.0
1993-11-22,33.0,33.5,33.0,33.5,5100,3.22167164603197,3.27048485279003,3.22167164603197,3.27048485279003,52239.9606450551,0.0,1.0
1993-11-23,34.0,34.0,33.0,33.0,13700,3.31929805954809,3.31929805954809,3.22167164603197,3.22167164603197,140330.874673972,0.0,1.0
1993-11-24,33.0,33.0,33.0,33.0,2900,3.22167164603197,3.22167164603197,3.22167164603197,3.22167164603197,29705.0756609137,0.0,1.0
1993-11-26,33.0,33.0,33.0,33.0,0,3.22167164603197,3.22167164603197,3.22167164603197,3.22167164603197,0,0.0,1.0
1993-11-29,34.5,34.5,33.0,33.0,500,3.36811126630615,3.36811126630615,3.22167164603197,3.22167164603197,5121.56476912305,0.0,1.0
1993-11-30,32.5,33.0,32.5,33.0,6900,3.17285843927391,3.22167164603197,3.17285843927391,3.22167164603197,70677.5938138981,0.0,1.0
1993-12-01,34.0,34.0,33.25,33.25,2800,3.31929805954809,3.31929805954809,3.246078249411,3.246078249411,28680.7627070891,0.0,1.0
1993-12-02,32.5,33.5,32.5,33.5,3400,3.17285843927391,3.27048485279003,3.17285843927391,3.27048485279003,34826.6404300367,0.0,1.0
1993-12-03,32.63,32.63,32.5,32.5,2000,3.185549873031,3.185549873031,3.17285843927391,3.17285843927391,20486.2590764922,0.0,1.0
1993-12-06,32.5,32.5,32.5,32.5,400,3.17285843927391,3.17285843927391,3.17285843927391,3.17285843927391,4097.25181529844,0.0,1.0
1993-12-07,32.5,33.0,32.5,33.0,6700,3.17285843927391,3.22167164603197,3.17285843927391,3.22167164603197,68628.9679062489,0.0,1.0
1993-12-08,32.0,33.5,32.0,33.5,10400,3.12404523251585,3.27048485279003,3.12404523251585,3.27048485279003,106528.547197759,0.0,1.0
1993-12-09,32.0,33.25,32.0,32.0,3100,3.1504043641652,3.2734670346404,3.1504043641652,3.1504043641652,31488.0213881008,0.27,1.0
1993-12-10,32.0,33.0,32.0,32.0,8700,3.1504043641652,3.24885450054536,3.1504043641652,3.1504043641652,88369.6084117668,0.0,1.0
1993-12-13,32.0,32.75,32.0,32.13,9100,3.1504043641652,3.22424196645032,3.1504043641652,3.16320288189462,92432.5789134573,0.0,1.0
1993-12-14,31.5,32.0,31.5,32.0,1500,3.10117929597512,3.1504043641652,3.10117929597512,3.1504043641652,15236.1393813391,0.0,1.0
1993-12-15,32.0,32.0,31.5,31.5,2700,3.1504043641652,3.1504043641652,3.10117929597512,3.10117929597512,27425.0508864104,0.0,1.0
1993-12-16,31.37,32.5,31.0,32.5,1100,3.0883807782457,3.19962943235528,3.05195422778504,3.19962943235528,11173.1688796487,0.0,1.0
1993-12-17,31.0,32.5,31.0,31.0,1600,3.05195422778504,3.19962943235528,3.05195422778504,3.05195422778504,16251.8820067617,0.0,1.0
1993-12-20,31.0,31.0,31.0,31.0,0,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,0,0.0,1.0
1993-12-21,32.75,32.75,32.0,32.75,2000,3.22424196645032,3.22424196645032,3.1504043641652,3.22424196645032,20314.8525084522,0.0,1.0
1993-12-22,31.0,31.0,31.0,31.0,300,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,3047.22787626782,0.0,1.0
1993-12-23,31.0,31.0,31.0,31.0,200,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,2031.48525084521,0.0,1.0
1993-12-27,31.0,32.75,31.0,32.75,700,3.05195422778504,3.22424196645032,3.05195422778504,3.22424196645032,7110.19837795825,0.0,1.0
1993-12-28,31.0,31.0,31.0,31.0,500,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,5078.71312711303,0.0,1.0
1993-12-29,32.5,32.75,31.0,31.0,2100,3.19962943235528,3.22424196645032,3.05195422778504,3.05195422778504,21330.5951338748,0.0,1.0
1993-12-30,31.0,31.0,31.0,31.0,200,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,2031.48525084521,0.0,1.0
1993-12-31,33.0,33.0,31.0,31.0,15400,3.24885450054536,3.24885450054536,3.05195422778504,3.05195422778504,156424.364315082,0.0,1.0
1994-01-03,33.0,33.0,31.0,33.0,25100,3.24885450054536,3.24885450054536,3.05195422778504,3.24885450054536,254951.398981075,0.0,1.0
1994-01-04,31.0,33.0,31.0,33.0,4100,3.05195422778504,3.24885450054536,3.05195422778504,3.24885450054536,41645.4476423269,0.0,1.0
1994-01-05,31.0,31.0,31.0,31.0,0,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,0,0.0,1.0
1994-01-06,31.0,32.88,31.0,32.88,2300,3.05195422778504,3.23704048417974,3.05195422778504,3.23704048417974,23362.0803847199,0.0,1.0
1994-01-07,31.0,32.5,31.0,32.5,3700,3.05195422778504,3.19962943235528,3.05195422778504,3.19962943235528,37582.4771406364,0.0,1.0
1994-01-10,31.0,32.5,31.0,32.0,9900,3.05195422778504,3.19962943235528,3.05195422778504,3.1504043641652,100558.519916838,0.0,1.0
1994-01-11,31.0,31.0,31.0,31.0,900,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,9141.68362880346,0.0,1.0
1994-01-12,31.0,32.25,31.0,31.12,15400,3.05195422778504,3.17501689826024,3.05195422778504,3.06376824415066,156424.364315081,0.0,1.0
1994-01-13,32.5,32.5,31.0,31.0,13700,3.19962943235528,3.19962943235528,3.05195422778504,3.05195422778504,139156.739682897,0.0,1.0
1994-01-14,31.0,32.5,31.0,32.5,700,3.05195422778504,3.19962943235528,3.05195422778504,3.19962943235528,7110.19837795825,0.0,1.0
1994-01-17,31.0,31.0,31.0,31.0,200,3.05195422778504,3.05195422778504,3.05195422778504,3.05195422778504,2031.48525084521,0.0,1.0
1994-01-18,31.75,31.75,31.0,31.0,1900,3.12579183007016,3.12579183007016,3.05195422778504,3.05195422778504,19299.1098830295,0.0,1.0
1994-01-19,31.0,32.5,31.0,32.5,1400,3.05195422778504,3.19962943235528,3.05195422778504,3.19962943235528,14220.3967559165,0.0,1.0
1994-01-20,30.0,32.5,29.5,32.5,7600,2.95350409140487,3.19962943235528,2.90427902321479,3.19962943235528,77196.4395321183,0.0,1.0
1994-01-21,29.0,31.0,29.0,31.0,900,2.85505395502471,3.05195422778504,2.85505395502471,3.05195422778504,9141.68362880347,0.0,1.0
1994-01-24,29.12,30.25,29.0,29.0,2200,2.86686797139033,2.97811662549991,2.85505395502471,2.85505395502471,22346.3377592974,0.0,1.0
1994-01-25,30.0,30.0,30.0,30.0,5000,2.95350409140487,2.95350409140487,2.95350409140487,2.95350409140487,50787.1312711304,0.0,1.0
1994-01-26,30.5,31.0,29.0,29.5,9700,3.00272915959495,3.05195422778504,2.85505395502471,2.90427902321479,98527.0346659931,0.0,1.0
1994-01-27,30.25,30.25,30.0,30.0,7000,2.97811662549991,2.97811662549991,2.95350409140487,2.95350409140487,71101.9837795826,0.0,1.0
1994-01-28,30.75,30.75,29.5,29.5,2000,3.02734169369,3.02734169369,2.90427902321479,2.90427902321479,20314.8525084521,0.0,1.0
1994-01-31,31.25,31.25,29.5,29.5,4300,3.07656676188008,3.07656676188008,2.90427902321479,2.90427902321479,43676.9328931721,0.0,1.0
1994-02-01,29.5,31.25,29.5,31.25,1500,2.90427902321479,3.07656676188008,2.90427902321479,3.07656676188008,15236.1393813391,0.0,1.0
1994-02-02,29.5,31.25,29.5,30.75,5700,2.90427902321479,3.07656676188008,2.90427902321479,3.02734169369,57897.3296490887,0.0,1.0
1994-02-03,31.0,31.25,29.5,29.5,4000,3.05195422778504,3.07656676188008,2.90427902321479,2.90427902321479,40629.7050169043,0.0,1.0
1994-02-04,30.0,30.5,29.5,29.5,7700,2.95350409140487,3.00272915959495,2.90427902321479,2.90427902321479,78212.1821575409,0.0,1.0
1994-02-07,29.25,30.5,29.25,29.25,2500,2.87966648911975,3.00272915959495,2.87966648911975,2.87966648911975,25393.5656355652,0.0,1.0
1994-02-08,30.5,30.75,29.25,29.25,2100,3.00272915959495,3.02734169369,2.87966648911975,2.87966648911975,21330.5951338748,0.0,1.0
1994-02-09,30.5,30.5,29.75,29.75,7000,3.00272915959495,3.00272915959495,2.92889155730983,2.92889155730983,71101.9837795827,0.0,1.0
1994-02-10,29.25,29.25,29.25,29.25,200,2.87966648911975,2.87966648911975,2.87966648911975,2.87966648911975,2031.48525084522,0.0,1.0
1994-02-11,29.25,29.25,29.25,29.25,100,2.87966648911975,2.87966648911975,2.87966648911975,2.87966648911975,1015.74262542261,0.0,1.0
1994-02-14,31.0,31.0,29.5,29.5,400,3.05195422778504,3.05195422778504,2.90427902321479,2.90427902321479,4062.97050169043,0.0,1.0
1994-02-15,29.5,31.0,29.5,31.0,300,2.90427902321479,3.05195422778504,2.90427902321479,3.05195422778504,3047.22787626783,0.0,1.0
1994-02-16,29.5,29.5,29.5,29.5,400,2.90427902321479,2.90427902321479,2.90427902321479,2.90427902321479,4062.97050169043,0.0,1.0
1994-02-17,30.75,30.75,29.5,29.5,11500,3.02734169369,3.02734169369,2.90427902321479,2.90427902321479,116810.4019236,0.0,1.0
1994-02-18,30.75,30.75,29.5,29.5,2700,3.02734169369,3.02734169369,2.90427902321479,2.90427902321479,27425.0508864104,0.0,1.0
1994-02-22,30.75,30.75,29.5,29.5,1900,3.02734169369,3.02734169369,2.90427902321479,2.90427902321479,19299.1098830295,0.0,1.0
1994-02-23,30.75,30.75,29.5,29.5,15400,3.02734169369,3.02734169369,2.90427902321479,2.90427902321479,156424.364315081,0.0,1.0
1994-02-24,30.0,31.0,30.0,31.0,7000,2.95350409140487,3.05195422778504,2.95350409140487,3.05195422778504,71101.9837795826,0.0,1.0
1994-02-25,29.5,29.5,29.5,29.5,400,2.90427902321479,2.90427902321479,2.90427902321479,2.90427902321479,4062.97050169043,0.0,1.0
1994-02-28,31.0,31.0,29.5,29.5,2200,3.05195422778504,3.05195422778504,2.90427902321479,2.90427902321479,22346.3377592973,0.0,1.0
1994-03-01,31.0,31.0,29.5,31.0,4000,3.05195422778504,3.05195422778504,2.90427902321479,3.05195422778504,40629.7050169043,0.0,1.0
1994-03-02,30.0,31.0,29.5,29.5,6700,2.95350409140487,3.05195422778504,2.90427902321479,2.90427902321479,68054.7559033148,0.0,1.0
1994-03-03,29.5,31.5,29.5,31.5,600,2.90427902321479,3.10117929597512,2.90427902321479,3.10117929597512,6094.45575253565,0.0,1.0
1994-03-04,31.0,31.5,30.0,31.5,6800,3.05195422778504,3.10117929597512,2.95350409140487,3.10117929597512,69070.4985287372,0.0,1.0
1994-03-07,30.0,31.5,30.0,31.5,5500,2.95350409140487,3.10117929597512,2.95350409140487,3.10117929597512,55865.8443982435,0.0,1.0
1994-03-08,31.5,31.5,30.0,31.5,500,3.10117929597512,3.10117929597512,2.95350409140487,3.10117929597512,5078.71312711303,0.0,1.0
1994-03-09,30.25,31.5,30.25,31.5,4800,3.00469816232256,3.12885924341027,3.00469816232256,3.12885924341027,48324.3214978252,0.27,1.0
1994-03-10,30.0,30.0,30.0,30.0,400,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,4027.02679148543,0.0,1.0
1994-03-11,30.0,31.0,30.0,30.0,800,2.97986594610502,3.07919481097518,2.97986594610502,2.97986594610502,8054.05358297086,0.0,1.0
1994-03-14,31.5,32.0,31.5,32.0,200,3.12885924341027,3.17852367584535,3.12885924341027,3.17852367584535,2013.51339574272,0.0,1.0
1994-03-15,30.62,30.62,30.0,30.0,1100,3.04144984232452,3.04144984232452,2.97986594610502,2.97986594610502,11074.323676585,0.0,1.0
1994-03-16,31.5,31.5,30.0,30.0,2600,3.12885924341027,3.12885924341027,2.97986594610502,2.97986594610502,26175.6741446553,0.0,1.0
1994-03-17,31.5,32.0,30.0,32.0,3100,3.12885924341027,3.17852367584535,2.97986594610502,3.17852367584535,31209.4576340121,0.0,1.0
1994-03-18,30.0,30.0,30.0,30.0,300,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,3020.27009361407,0.0,1.0
1994-03-21,30.0,30.0,30.0,30.0,1000,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,10067.5669787136,0.0,1.0
1994-03-22,31.5,31.5,30.0,31.0,2100,3.12885924341027,3.12885924341027,2.97986594610502,3.07919481097518,21141.8906552985,0.0,1.0
1994-03-23,31.5,31.5,31.0,31.0,4600,3.12885924341027,3.12885924341027,3.07919481097518,3.07919481097518,46310.8081020825,0.0,1.0
1994-03-24,30.0,30.0,30.0,30.0,1800,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,18121.6205616844,0.0,1.0
1994-03-25,30.0,30.0,30.0,30.0,400,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,4027.02679148543,0.0,1.0
1994-03-28,30.0,31.0,30.0,30.0,600,2.97986594610502,3.07919481097518,2.97986594610502,2.97986594610502,6040.54018722815,0.0,1.0
1994-03-29,30.0,31.0,30.0,30.0,2600,2.97986594610502,3.07919481097518,2.97986594610502,2.97986594610502,26175.6741446553,0.0,1.0
1994-03-30,31.0,31.5,30.0,30.0,3700,3.07919481097518,3.12885924341027,2.97986594610502,2.97986594610502,37249.9978212403,0.0,1.0
1994-03-31,30.0,31.0,30.0,30.0,12800,2.97986594610502,3.07919481097518,2.97986594610502,2.97986594610502,128864.857327534,0.0,1.0
1994-04-04,30.5,30.5,29.5,30.5,15800,3.0295303785401,3.0295303785401,2.93020151366993,3.0295303785401,159067.558263675,0.0,1.0
1994-04-05,30.62,31.0,30.0,31.0,11100,3.04144984232452,3.07919481097518,2.97986594610502,3.07919481097518,111749.993463721,0.0,1.0
1994-04-06,30.0,31.0,29.5,31.0,7100,2.97986594610502,3.07919481097518,2.93020151366993,3.07919481097518,71479.7255488664,0.0,1.0
1994-04-07,30.0,31.0,30.0,30.0,5700,2.97986594610502,3.07919481097518,2.97986594610502,2.97986594610502,57385.1317786674,0.0,1.0
1994-04-08,31.0,31.0,30.0,30.5,1200,3.07919481097518,3.07919481097518,2.97986594610502,3.0295303785401,12081.0803744563,0.0,1.0
1994-04-11,29.5,29.5,29.5,29.5,300,2.93020151366993,2.93020151366993,2.93020151366993,2.93020151366993,3020.27009361408,0.0,1.0
1994-04-12,31.0,31.0,31.0,31.0,300,3.07919481097518,3.07919481097518,3.07919481097518,3.07919481097518,3020.27009361408,0.0,1.0
1994-04-13,30.25,30.25,29.5,30.0,5800,3.00469816232256,3.00469816232256,2.93020151366993,2.97986594610502,58391.8884765388,0.0,1.0
1994-04-14,30.25,30.25,30.25,30.25,0,3.00469816232256,3.00469816232256,3.00469816232256,3.00469816232256,0,0.0,1.0
1994-04-15,31.0,31.0,29.5,29.5,900,3.07919481097518,3.07919481097518,2.93020151366993,2.93020151366993,9060.81028084224,0.0,1.0
1994-04-18,30.25,30.25,29.5,30.25,3100,3.00469816232256,3.00469816232256,2.93020151366993,3.00469816232256,31209.4576340121,0.0,1.0
1994-04-19,29.5,29.5,29.5,29.5,1500,2.93020151366993,2.93020151366993,2.93020151366993,2.93020151366993,15101.3504680704,0.0,1.0
1994-04-20,29.0,29.0,29.0,29.0,500,2.88053708123485,2.88053708123485,2.88053708123485,2.88053708123485,5033.7834893568,0.0,1.0
1994-04-21,29.0,29.0,29.0,29.0,400,2.88053708123485,2.88053708123485,2.88053708123485,2.88053708123485,4027.02679148544,0.0,1.0
1994-04-22,29.0,29.0,29.0,29.0,200,2.88053708123485,2.88053708123485,2.88053708123485,2.88053708123485,2013.51339574272,0.0,1.0
1994-04-25,29.0,30.0,29.0,29.0,19500,2.88053708123485,2.97986594610502,2.88053708123485,2.88053708123485,196317.556084915,0.0,1.0
1994-04-26,29.0,29.75,29.0,29.0,3000,2.88053708123485,2.95503372988747,2.88053708123485,2.88053708123485,30202.7009361408,0.0,1.0
1994-04-28,29.75,29.75,29.0,29.75,3800,2.95503372988747,2.95503372988747,2.88053708123485,2.95503372988747,38256.7545191117,0.0,1.0
1994-04-29,29.0,29.0,29.0,29.0,100,2.88053708123485,2.88053708123485,2.88053708123485,2.88053708123485,1006.75669787136,0.0,1.0
1994-05-02,30.5,30.5,29.5,30.0,7400,3.0295303785401,3.0295303785401,2.93020151366993,2.97986594610502,74499.9956424806,0.0,1.0
1994-05-03,30.0,30.0,29.12,29.5,1800,2.97986594610502,2.97986594610502,2.89245654501927,2.93020151366993,18121.6205616844,0.0,1.0
1994-05-04,30.0,30.0,30.0,30.0,0,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,0,0.0,1.0
1994-05-05,30.0,30.0,29.5,29.5,300,2.97986594610502,2.97986594610502,2.93020151366993,2.93020151366993,3020.27009361407,0.0,1.0
1994-05-06,30.0,30.0,30.0,30.0,400,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,4027.02679148543,0.0,1.0
1994-05-09,29.0,29.0,29.0,29.0,500,2.88053708123485,2.88053708123485,2.88053708123485,2.88053708123485,5033.7834893568,0.0,1.0
1994-05-10,29.0,30.5,29.0,29.0,700,2.88053708123485,3.0295303785401,2.88053708123485,2.88053708123485,7047.29688509951,0.0,1.0
1994-05-11,29.87,29.87,29.87,29.87,1200,2.96695319367189,2.96695319367189,2.96695319367189,2.96695319367189,12081.0803744563,0.0,1.0
1994-05-12,30.5,31.0,29.5,30.0,35300,3.0295303785401,3.07919481097518,2.93020151366993,2.97986594610502,355385.11434859,0.0,1.0
1994-05-13,29.5,29.5,29.5,29.5,700,2.93020151366993,2.93020151366993,2.93020151366993,2.93020151366993,7047.29688509952,0.0,1.0
1994-05-16,29.5,31.0,29.5,30.25,43400,2.93020151366993,3.07919481097518,2.93020151366993,3.00469816232256,436932.40687617,0.0,1.0
1994-05-17,30.25,30.37,30.12,30.25,19500,3.00469816232256,3.01661762610698,2.99178540988944,3.00469816232256,196317.556084915,0.0,1.0
1994-05-18,30.25,31.0,30.0,31.0,17700,3.00469816232256,3.07919481097518,2.97986594610502,3.07919481097518,178195.93552323,0.0,1.0
1994-05-19,30.0,30.5,29.5,29.5,60600,2.97986594610502,3.0295303785401,2.93020151366993,2.93020151366993,610094.558910043,0.0,1.0
1994-05-20,29.5,30.0,29.5,30.0,700,2.93020151366993,2.97986594610502,2.93020151366993,2.97986594610502,7047.29688509952,0.0,1.0
1994-05-23,30.0,30.0,30.0,30.0,1200,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,12081.0803744563,0.0,1.0
1994-05-24,30.5,30.5,29.75,29.75,1200,3.0295303785401,3.0295303785401,2.95503372988747,2.95503372988747,12081.0803744563,0.0,1.0
1994-05-25,30.0,30.87,29.5,29.75,21200,2.97986594610502,3.06628205854206,2.93020151366993,2.95503372988747,213432.419948728,0.0,1.0
1994-05-26,29.75,31.0,29.75,31.0,700,2.95503372988747,3.07919481097518,2.95503372988747,3.07919481097518,7047.29688509953,0.0,1.0
1994-05-27,29.75,29.75,29.75,29.75,0,2.95503372988747,2.95503372988747,2.95503372988747,2.95503372988747,0,0.0,1.0
1994-05-31,29.75,29.75,29.75,29.75,0,2.95503372988747,2.95503372988747,2.95503372988747,2.95503372988747,0,0.0,1.0
1994-06-01,30.0,30.0,30.0,30.0,1000,2.97986594610502,2.97986594610502,2.97986594610502,2.97986594610502,10067.5669787136,0.0,1.0
1994-06-02,30.5,32.25,30.0,30.0,9100,3.0295303785401,3.20335589206289,2.97986594610502,2.97986594610502,91614.8595062937,0.0,1.0
1994-06-03,30.5,30.5,30.5,30.5,0,3.0295303785401,3.0295303785401,3.0295303785401,3.0295303785401,0,0.0,1.0
1994-06-06,32.38,32.38,31.0,32.25,4800,3.21626864449601,3.21626864449601,3.07919481097518,3.20335589206289,48324.3214978253,0.0,1.0
1994-06-07,32.5,32.5,31.25,32.5,1900,3.22818810828043,3.22818810828043,3.10402702719272,3.22818810828043,19128.3772595559,0.0,1.0
1994-06-08,31.62,32.5,31.25,32.5,6700,3.14077870719469,3.22818810828043,3.10402702719272,3.22818810828043,67452.698757381,0.0,1.0
1994-06-09,32.5,32.5,31.25,31.5,900,3.25500690179538,3.25500690179538,3.1298143286494,3.1548528432786,8986.15606125641,0.27,1.0
1994-06-10,32.5,32.5,31.5,31.5,10300,3.25500690179538,3.25500690179538,3.1548528432786,3.1548528432786,102841.563812157,0.0,1.0
1994-06-13,31.5,32.25,31.5,32.25,3500,3.1548528432786,3.22996838716618,3.1548528432786,3.22996838716618,34946.1624604416,0.0,1.0
1994-06-14,32.0,32.0,31.5,31.5,800,3.20492987253699,3.20492987253699,3.1548528432786,3.1548528432786,7987.69427667236,0.0,1.0
1994-06-15,32.5,32.5,32.0,32.5,5600,3.25500690179538,3.25500690179538,3.20492987253699,3.25500690179538,55913.8599367066,0.0,1.0
1994-06-16,31.5,32.13,31.5,32.13,4200,3.1548528432786,3.21794990014417,3.1548528432786,3.21794990014417,41935.3949525299,0.0,1.0
1994-06-17,32.0,32.75,32.0,32.75,6800,3.20492987253699,3.28004541642457,3.20492987253699,3.28004541642457,67895.4013517151,0.0,1.0
1994-06-20,31.5,31.5,31.5,31.5,400,3.1548528432786,3.1548528432786,3.1548528432786,3.1548528432786,3993.84713833618,0.0,1.0
1994-06-21,31.5,32.0,31.5,32.0,800,3.1548528432786,3.20492987253699,3.1548528432786,3.20492987253699,7987.69427667236,0.0,1.0
1994-06-22,33.25,33.25,31.5,32.5,5500,3.33012244568296,3.33012244568296,3.1548528432786,3.25500690179538,54915.3981521226,0.0,1.0
1994-06-23,33.25,33.25,33.25,33.25,900,3.33012244568296,3.33012244568296,3.33012244568296,3.33012244568296,8986.15606125642,0.0,1.0
1994-06-24,33.25,33.25,32.38,32.38,2700,3.33012244568296,3.33012244568296,3.24298841477336,3.24298841477336,26958.4681837693,0.0,1.0
1994-06-27,31.75,31.75,31.5,31.5,300,3.17989135790779,3.17989135790779,3.1548528432786,3.1548528432786,2995.38535375214,0.0,1.0
1994-06-28,31.75,33.25,31.75,31.75,1800,3.17989135790779,3.33012244568296,3.17989135790779,3.17989135790779,17972.3121225128,0.0,1.0
1994-06-29,32.5,32.63,31.75,31.75,3000,3.25500690179538,3.26802692940256,3.17989135790779,3.17989135790779,29953.8535375214,0.0,1.0
1994-06-30,33.25,33.25,31.75,31.75,5500,3.33012244568296,3.33012244568296,3.17989135790779,3.17989135790779,54915.3981521226,0.0,1.0
1994-07-01,35.0,35.0,32.25,33.13,49900,3.50539204808733,3.50539204808733,3.22996838716618,3.31810395866095,498232.430507439,0.0,1.0
1994-07-05,35.25,35.25,33.75,34.25,27800,3.53043056271653,3.53043056271653,3.38019947494135,3.43027650419975,277572.376114364,0.0,1.0
1994-07-06,35.0,35.75,34.5,35.5,24500,3.50539204808733,3.58050759197492,3.45531501882894,3.55546907734572,244623.137223091,0.0,1.0
1994-07-07,35.25,36.0,35.25,35.38,14700,3.53043056271653,3.60554610660411,3.53043056271653,3.54345059032371,146773.882333855,0.0,1.0
1994-07-08,36.0,36.0,34.25,36.0,2700,3.60554610660411,3.60554610660411,3.43027650419975,3.60554610660411,26958.4681837693,0.0,1.0
1994-07-11,34.25,34.25,34.25,34.25,100,3.43027650419975,3.43027650419975,3.43027650419975,3.43027650419975,998.461784584044,0.0,1.0
1994-07-12,35.0,36.0,34.0,34.0,2000,3.50539204808733,3.60554610660411,3.40523798957055,3.40523798957055,19969.2356916809,0.0,1.0
1994-07-13,35.38,36.0,34.25,34.75,1700,3.54345059032371,3.60554610660411,3.43027650419975,3.48035353345814,16973.8503379288,0.0,1.0
1994-07-14,36.0,36.0,34.0,34.0,400,3.60554610660411,3.60554610660411,3.40523798957055,3.40523798957055,3993.84713833619,0.0,1.0
1994-07-15,36.0,36.0,34.0,34.0,1200,3.60554610660411,3.60554610660411,3.40523798957055,3.40523798957055,11981.5414150086,0.0,1.0
1994-07-18,35.0,35.0,35.0,35.0,300,3.50539204808733,3.50539204808733,3.50539204808733,3.50539204808733,2995.38535375214,0.0,1.0
1994-07-19,34.0,34.0,34.0,34.0,200,3.40523798957055,3.40523798957055,3.40523798957055,3.40523798957055,1996.92356916809,0.0,1.0
1994-07-20,35.5,35.5,34.0,35.0,3000,3.55546907734572,3.55546907734572,3.40523798957055,3.50539204808733,29953.8535375214,0.0,1.0
1994-07-21,34.0,34.0,34.0,34.0,1700,3.40523798957055,3.40523798957055,3.40523798957055,3.40523798957055,16973.8503379288,0.0,1.0
1994-07-22,34.75,35.5,34.0,34.75,2300,3.48035353345814,3.55546907734572,3.40523798957055,3.48035353345814,22964.621045433,0.0,1.0
1994-07-25,34.5,36.25,34.5,35.5,35100,3.45531501882894,3.63058462123331,3.45531501882894,3.55546907734572,350460.086389,0.0,1.0
1994-07-26,34.0,35.75,34.0,34.25,300,3.40523798957055,3.58050759197492,3.40523798957055,3.43027650419975,2995.38535375214,0.0,1.0
1994-07-27,36.0,36.0,36.0,36.0,100,3.60554610660411,3.60554610660411,3.60554610660411,3.60554610660411,998.461784584046,0.0,1.0
1994-07-28,36.0,36.0,36.0,36.0,0,3.60554610660411,3.60554610660411,3.60554610660411,3.60554610660411,0,0.0,1.0
1994-07-29,34.5,35.75,34.0,35.75,2300,3.45531501882894,3.58050759197492,3.40523798957055,3.58050759197492,22964.6210454331,0.0,1.0
1994-08-01,34.0,35.75,34.0,35.0,1200,3.40523798957055,3.58050759197492,3.40523798957055,3.50539204808733,11981.5414150086,0.0,1.0
1994-08-02,34.0,35.0,34.0,34.0,2100,3.40523798957055,3.50539204808733,3.40523798957055,3.40523798957055,20967.697476265,0.0,1.0
1994-08-03,35.5,35.5,34.0,34.0,4300,3.55546907734572,3.55546907734572,3.40523798957055,3.40523798957055,42933.856737114,0.0,1.0
1994-08-04,34.5,34.5,34.0,34.0,5600,3.45531501882894,3.45531501882894,3.40523798957055,3.40523798957055,55913.8599367066,0.0,1.0
1994-08-05,34.0,34.88,34.0,34.88,38000,3.40523798957055,3.49337356106532,3.40523798957055,3.49337356106532,379415.478141937,0.0,1.0
1994-08-08,34.75,34.75,34.0,34.0,10900,3.48035353345814,3.48035353345814,3.40523798957055,3.40523798957055,108832.334519661,0.0,1.0
1994-08-09,34.25,35.5,34.25,35.5,1200,3.43027650419975,3.55546907734572,3.43027650419975,3.55546907734572,11981.5414150085,0.0,1.0
1994-08-10,34.0,34.75,34.0,34.0,3500,3.40523798957055,3.48035353345814,3.40523798957055,3.40523798957055,34946.1624604416,0.0,1.0
1994-08-11,35.5,35.5,34.0,34.75,1500,3.55546907734572,3.55546907734572,3.40523798957055,3.48035353345814,14976.9267687607,0.0,1.0
1994-08-12,34.0,35.5,34.0,35.5,400,3.40523798957055,3.55546907734572,3.40523798957055,3.55546907734572,3993.84713833618,0.0,1.0
1994-08-15,35.0,35.5,35.0,35.5,2200,3.50539204808733,3.55546907734572,3.50539204808733,3.55546907734572,21966.159260849,0.0,1.0
1994-08-16,35.5,35.5,34.0,35.0,900,3.55546907734572,3.55546907734572,3.40523798957055,3.50539204808733,8986.15606125642,0.0,1.0
1994-08-17,34.13,35.5,34.13,35.5,1300,3.41825801717773,3.55546907734572,3.41825801717773,3.55546907734572,12980.0031995926,0.0,1.0
1994-08-18,34.25,34.25,34.0,34.0,200,3.43027650419975,3.43027650419975,3.40523798957055,3.40523798957055,1996.92356916809,0.0,1.0
1994-08-19,35.75,35.75,35.75,35.75,500,3.58050759197492,3.58050759197492,3.58050759197492,3.58050759197492,4992.30892292022,0.0,1.0
1994-08-22,35.75,35.75,34.25,34.25,800,3.58050759197492,3.58050759197492,3.43027650419975,3.43027650419975,7987.69427667236,0.0,1.0
1994-08-23,35.0,35.0,35.0,35.0,200,3.50539204808733,3.50539204808733,3.50539204808733,3.50539204808733,1996.92356916809,0.0,1.0
1994-08-24,34.25,34.25,34.25,34.25,200,3.43027650419975,3.43027650419975,3.43027650419975,3.43027650419975,1996.92356916809,0.0,1.0
1994-08-25,35.0,35.75,34.25,35.75,1200,3.50539204808733,3.58050759197492,3.43027650419975,3.58050759197492,11981.5414150086,0.0,1.0
1994-08-26,34.5,35.75,34.5,35.75,600,3.45531501882894,3.58050759197492,3.45531501882894,3.58050759197492,5990.77070750428,0.0,1.0
1994-08-29,35.0,35.5,34.25,34.25,4700,3.50539204808733,3.55546907734572,3.43027650419975,3.43027650419975,46927.7038754502,0.0,1.0
1994-08-30,36.25,36.25,34.5,34.5,500,3.63058462123331,3.63058462123331,3.45531501882894,3.45531501882894,4992.30892292023,0.0,1.0
1994-08-31,36.0,36.25,34.5,34.5,1600,3.60554610660411,3.63058462123331,3.45531501882894,3.45531501882894,15975.3885533447,0.0,1.0
1994-09-01,36.25,36.25,34.5,34.5,900,3.63058462123331,3.63058462123331,3.45531501882894,3.45531501882894,8986.1560612564,0.0,1.0
1994-09-02,34.5,36.25,34.5,34.5,3500,3.45531501882894,3.63058462123331,3.45531501882894,3.45531501882894,34946.1624604416,0.0,1.0
1994-09-06,35.75,35.75,35.75,35.75,700,3.58050759197492,3.58050759197492,3.58050759197492,3.58050759197492,6989.23249208831,0.0,1.0
1994-09-07,35.25,35.5,34.5,34.5,7400,3.53043056271653,3.55546907734572,3.45531501882894,3.45531501882894,73886.1720592193,0.0,1.0
1994-09-08,34.5,35.25,34.5,35.25,200,3.45531501882894,3.53043056271653,3.45531501882894,3.53043056271653,1996.92356916809,0.0,1.0
1994-09-09,34.5,34.5,34.5,34.5,100,3.48235661462847,3.48235661462847,3.48235661462847,3.48235661462847,990.708414384515,0.27,1.0
1994-09-12,36.0,36.0,34.5,34.5,800,3.63376342396014,3.63376342396014,3.48235661462847,3.48235661462847,7925.66731507613,0.0,1.0
1994-09-13,34.5,35.25,34.5,34.5,1000,3.48235661462847,3.55806001929431,3.48235661462847,3.48235661462847,9907.08414384515,0.0,1.0
1994-09-14,34.5,34.5,34.5,34.5,0,3.48235661462847,3.48235661462847,3.48235661462847,3.48235661462847,0,0.0,1.0
1994-09-15,34.5,35.75,34.5,34.5,14200,3.48235661462847,3.6085289557382,3.48235661462847,3.48235661462847,140680.594842601,0.0,1.0
1994-09-16,34.5,36.0,34.5,36.0,1700,3.48235661462847,3.63376342396014,3.48235661462847,3.63376342396014,16842.0430445368,0.0,1.0
1994-09-19,35.0,36.0,35.0,36.0,800,3.53282555107236,3.63376342396014,3.53282555107236,3.63376342396014,7925.66731507612,0.0,1.0
1994-09-20,35.25,35.25,34.5,35.25,500,3.55806001929431,3.55806001929431,3.48235661462847,3.55806001929431,4953.54207192257,0.0,1.0
1994-09-21,34.5,35.25,34.5,34.5,3200,3.48235661462847,3.55806001929431,3.48235661462847,3.48235661462847,31702.6692603045,0.0,1.0
1994-09-22,35.25,36.0,35.25,36.0,1800,3.55806001929431,3.63376342396014,3.55806001929431,3.63376342396014,17832.7514589213,0.0,1.0
1994-09-23,34.5,35.25,34.5,34.5,3200,3.48235661462847,3.55806001929431,3.48235661462847,3.48235661462847,31702.6692603045,0.0,1.0
1994-09-26,36.0,36.0,34.5,36.0,1300,3.63376342396014,3.63376342396014,3.48235661462847,3.63376342396014,12879.2093869987,0.0,1.0
1994-09-27,35.0,36.0,35.0,35.5,2100,3.53282555107236,3.63376342396014,3.53282555107236,3.58329448751625,20804.8767020748,0.0,1.0
1994-09-28,34.5,34.5,34.5,34.5,1000,3.48235661462847,3.48235661462847,3.48235661462847,3.48235661462847,9907.08414384515,0.0,1.0
1994-09-29,34.25,35.0,34.25,35.0,3900,3.45712214640653,3.53282555107236,3.45712214640653,3.53282555107236,38637.628160996,0.0,1.0
1994-09-30,34.25,34.75,34.0,34.0,2000,3.45712214640653,3.50759108285042,3.43188767818458,3.43188767818458,19814.1682876903,0.0,1.0
1994-10-03,34.25,34.75,34.0,34.75,24000,3.45712214640653,3.50759108285042,3.43188767818458,3.50759108285042,237770.019452283,0.0,1.0
1994-10-04,33.75,34.0,33.75,34.0,2500,3.40665320996264,3.43188767818458,3.40665320996264,3.43188767818458,24767.7103596128,0.0,1.0
1994-10-05,32.5,34.0,32.5,33.75,15500,3.28048086885291,3.43188767818458,3.28048086885291,3.40665320996264,153559.8042296,0.0,1.0
1994-10-06,33.0,33.13,32.0,32.25,19400,3.3309498052968,3.34407172877221,3.23001193240902,3.25524640063096,192197.432390596,0.0,1.0
1994-10-07,32.0,32.0,32.0,32.0,100,3.23001193240902,3.23001193240902,3.23001193240902,3.23001193240902,990.708414384514,0.0,1.0
1994-10-10,31.75,32.0,31.5,31.5,5200,3.20477746418707,3.23001193240902,3.17954299596513,3.17954299596513,51516.8375479948,0.0,1.0
1994-10-11,31.5,31.5,31.0,31.5,1600,3.17954299596513,3.17954299596513,3.12907405952124,3.17954299596513,15851.3346301522,0.0,1.0
1994-10-12,31.5,31.5,31.0,31.5,2200,3.17954299596513,3.17954299596513,3.12907405952124,3.17954299596513,21795.5851164593,0.0,1.0
1994-10-13,31.0,31.5,31.0,31.5,4300,3.12907405952124,3.17954299596513,3.12907405952124,3.17954299596513,42600.4618185341,0.0,1.0
1994-10-14,31.75,31.75,31.0,31.0,4700,3.20477746418707,3.20477746418707,3.12907405952124,3.12907405952124,46563.2954760722,0.0,1.0
1994-10-17,31.0,32.0,31.0,32.0,3000,3.12907405952124,3.23001193240902,3.12907405952124,3.23001193240902,29721.2524315354,0.0,1.0
1994-10-18,31.0,31.0,31.0,31.0,0,3.12907405952124,3.12907405952124,3.12907405952124,3.12907405952124,0,0.0,1.0
1994-10-19,32.0,32.0,31.0,32.0,1500,3.23001193240902,3.23001193240902,3.12907405952124,3.23001193240902,14860.6262157677,0.0,1.0
1994-10-20,31.62,31.62,31.62,31.62,1200,3.19165554071166,3.19165554071166,3.19165554071166,3.19165554071166,11888.5009726142,0.0,1.0
1994-10-21,31.0,31.0,31.0,31.0,100,3.12907405952124,3.12907405952124,3.12907405952124,3.12907405952124,990.708414384513,0.0,1.0
1994-10-24,31.37,31.37,31.0,31.0,600,3.16642107248971,3.16642107248971,3.12907405952124,3.12907405952124,5944.2504863071,0.0,1.0
1994-10-25,31.38,31.38,31.38,31.38,0,3.16743045121859,3.16743045121859,3.16743045121859,3.16743045121859,0,0.0,1.0
1994-10-26,31.0,32.0,31.0,31.0,1500,3.12907405952124,3.23001193240902,3.12907405952124,3.12907405952124,14860.6262157677,0.0,1.0
1994-10-27,31.87,32.5,31.87,32.0,3900,3.21689000893361,3.28048086885291,3.21689000893361,3.23001193240902,38637.628160996,0.0,1.0
1994-10-28,32.5,32.5,31.25,32.5,600,3.28048086885291,3.28048086885291,3.15430852774318,3.28048086885291,5944.25048630709,0.0,1.0
1994-10-31,32.38,32.5,31.25,31.87,6000,3.26836832410637,3.28048086885291,3.15430852774318,3.21689000893361,59442.504863071,0.0,1.0
1994-11-01,32.5,32.5,31.75,31.75,900,3.28048086885291,3.28048086885291,3.20477746418707,3.20477746418707,8916.37572946063,0.0,1.0
1994-11-02,32.5,32.5,32.5,32.5,100,3.28048086885291,3.28048086885291,3.28048086885291,3.28048086885291,990.708414384514,0.0,1.0
1994-11-03,32.5,32.5,31.75,32.5,1100,3.28048086885291,3.28048086885291,3.20477746418707,3.28048086885291,10897.7925582297,0.0,1.0
1994-11-04,32.75,32.75,32.38,32.5,12200,3.30571533707485,3.30571533707485,3.26836832410637,3.28048086885291,120866.426554911,0.0,1.0
1994-11-07,33.25,33.25,32.25,33.25,1300,3.35618427351874,3.35618427351874,3.25524640063096,3.35618427351874,12879.2093869987,0.0,1.0
1994-11-08,32.0,32.0,32.0,32.0,400,3.23001193240902,3.23001193240902,3.23001193240902,3.23001193240902,3962.83365753806,0.0,1.0
1994-11-09,32.0,32.0,32.0,32.0,0,3.23001193240902,3.23001193240902,3.23001193240902,3.23001193240902,0,0.0,1.0
1994-11-10,33.0,33.5,32.25,32.25,2500,3.3309498052968,3.38141874174069,3.25524640063096,3.25524640063096,24767.7103596129,0.0,1.0
1994-11-11,32.25,32.88,32.25,32.88,1200,3.25524640063096,3.31883726055027,3.25524640063096,3.31883726055027,11888.5009726142,0.0,1.0
1994-11-14,33.5,33.5,32.25,32.25,3200,3.38141874174069,3.38141874174069,3.25524640063096,3.25524640063096,31702.6692603045,0.0,1.0
1994-11-15,32.38,33.25,32.38,33.25,4500,3.26836832410637,3.35618427351874,3.26836832410637,3.35618427351874,44581.8786473032,0.0,1.0
1994-11-16,32.25,33.25,32.25,32.88,6900,3.25524640063096,3.35618427351874,3.25524640063096,3.31883726055027,68358.8805925316,0.0,1.0
1994-11-17,32.25,32.25,32.25,32.25,400,3.25524640063096,3.25524640063096,3.25524640063096,3.25524640063096,3962.83365753806,0.0,1.0
1994-11-18,32.25,32.25,32.25,32.25,500,3.25524640063096,3.25524640063096,3.25524640063096,3.25524640063096,4953.54207192258,0.0,1.0
1994-11-21,33.25,33.25,32.25,32.25,5800,3.35618427351874,3.35618427351874,3.25524640063096,3.25524640063096,57461.0880343019,0.0,1.0
1994-11-22,32.0,33.0,32.0,33.0,6100,3.23001193240902,3.3309498052968,3.23001193240902,3.3309498052968,60433.2132774554,0.0,1.0
1994-11-23,33.0,33.0,31.75,31.75,400,3.3309498052968,3.3309498052968,3.20477746418707,3.20477746418707,3962.83365753806,0.0,1.0
1994-11-25,32.13,33.0,31.87,32.0,5700,3.24313385588443,3.3309498052968,3.21689000893361,3.23001193240902,56470.3796199173,0.0,1.0
1994-11-28,31.75,32.5,31.75,32.38,31600,3.20477746418707,3.28048086885291,3.20477746418707,3.26836832410637,313063.858945507,0.0,1.0
1994-11-29,31.25,32.5,31.25,32.5,1600,3.15430852774318,3.28048086885291,3.15430852774318,3.28048086885291,15851.3346301522,0.0,1.0
1994-11-30,31.87,31.87,31.25,31.25,68300,3.21689000893361,3.21689000893361,3.15430852774318,3.15430852774318,676653.847024623,0.0,1.0
1994-12-01,31.5,31.75,31.37,31.37,13000,3.17954299596513,3.20477746418707,3.16642107248971,3.16642107248971,128792.093869987,0.0,1.0
1994-12-02,31.5,31.5,31.5,31.5,0,3.17954299596513,3.17954299596513,3.17954299596513,3.17954299596513,0,0.0,1.0
1994-12-05,32.0,32.0,32.0,32.0,100,3.23001193240902,3.23001193240902,3.23001193240902,3.23001193240902,990.708414384514,0.0,1.0
1994-12-06,32.38,33.25,31.25,31.25,19500,3.26836832410637,3.35618427351874,3.15430852774318,3.15430852774318,193188.140804981,0.0,1.0
1994-12-07,32.0,33.25,31.75,33.25,1700,3.23001193240902,3.35618427351874,3.20477746418707,3.35618427351874,16842.0430445367,0.0,1.0
1994-12-08,32.0,32.0,32.0,32.0,0,3.23001193240902,3.23001193240902,3.23001193240902,3.23001193240902,0,0.0,1.0
1994-12-09,32.13,32.5,32.0,32.5,3400,3.27341521775076,3.31111094232492,3.26017077398146,3.31111094232492,33372.4849226621,0.3,1.0
1994-12-12,33.0,33.0,32.0,32.0,7300,3.36205111066838,3.36205111066838,3.26017077398146,3.26017077398146,71652.688216304,0.0,1.0
1994-12-13,32.5,33.0,32.0,32.0,2300,3.31111094232492,3.36205111066838,3.26017077398146,3.26017077398146,22575.5045065067,0.0,1.0
1994-12-14,33.0,33.0,32.0,32.0,87100,3.36205111066838,3.36205111066838,3.26017077398146,3.26017077398146,854924.540224668,0.0,1.0
1994-12-15,33.0,33.0,32.0,32.0,33300,3.36205111066838,3.36205111066838,3.26017077398146,3.26017077398146,326854.04350725,0.0,1.0
1994-12-16,32.38,33.0,32.0,33.0,1000,3.29888530192249,3.36205111066838,3.26017077398146,3.36205111066838,9815.43674195945,0.0,1.0
1994-12-19,32.0,32.0,32.0,32.0,900,3.26017077398146,3.26017077398146,3.26017077398146,3.26017077398146,8833.89306776351,0.0,1.0
1994-12-20,33.0,33.0,32.0,32.0,3300,3.36205111066838,3.36205111066838,3.26017077398146,3.26017077398146,32390.9412484662,0.0,1.0
1994-12-21,33.0,33.0,32.5,32.63,4700,3.36205111066838,3.36205111066838,3.31111094232492,3.32435538609422,46132.5526872094,0.0,1.0
1994-12-22,32.75,32.75,32.0,32.0,2000,3.33658102649665,3.33658102649665,3.26017077398146,3.26017077398146,19630.8734839189,0.0,1.0
1994-12-23,32.0,33.0,32.0,33.0,700,3.26017077398146,3.36205111066838,3.26017077398146,3.36205111066838,6870.80571937161,0.0,1.0
1994-12-27,32.0,32.06,32.0,32.06,1200,3.26017077398146,3.26628359418268,3.26017077398146,3.26628359418268,11778.5240903513,0.0,1.0
1994-12-28,32.0,33.0,32.0,32.0,2500,3.26017077398146,3.36205111066838,3.26017077398146,3.26017077398146,24538.5918548986,0.0,1.0
1994-12-29,32.5,32.75,31.75,32.5,9000,3.31111094232492,3.33658102649665,3.23470068980973,3.31111094232492,88338.9306776351,0.0,1.0
1994-12-30,33.5,33.5,31.5,31.5,10300,3.41299127901184,3.41299127901184,3.209230605638,3.209230605638,101098.998442182,0.0,1.0
1995-01-03,33.75,33.75,32.5,33.0,2100,3.43846136318357,3.43846136318357,3.31111094232492,3.36205111066838,20612.4171581149,0.0,1.0
1995-01-04,32.5,33.75,32.5,33.75,1800,3.31111094232492,3.43846136318357,3.31111094232492,3.43846136318357,17667.786135527,0.0,1.0
1995-01-05,33.13,33.75,32.75,33.25,5100,3.37529555443768,3.43846136318357,3.33658102649665,3.38752119484011,50058.7273839932,0.0,1.0
1995-01-06,33.0,33.0,32.25,32.25,5200,3.36205111066838,3.36205111066838,3.28564085815319,3.28564085815319,51040.2710581892,0.0,1.0
1995-01-09,32.75,33.0,32.25,33.0,3400,3.33658102649665,3.36205111066838,3.28564085815319,3.36205111066838,33372.4849226621,0.0,1.0
1995-01-10,33.5,33.5,32.75,32.75,13400,3.41299127901184,3.41299127901184,3.33658102649665,3.33658102649665,131526.852342257,0.0,1.0
1995-01-11,33.5,34.75,32.75,32.75,20300,3.41299127901184,3.5403416998705,3.33658102649665,3.33658102649665,199253.365861777,0.0,1.0
1995-01-12,34.25,35.0,33.75,35.0,9400,3.48940153152704,3.56581178404223,3.43846136318357,3.56581178404223,92265.1053744186,0.0,1.0
1995-01-13,35.0,35.0,33.75,33.75,1100,3.56581178404223,3.56581178404223,3.43846136318357,3.43846136318357,10796.9804161554,0.0,1.0
1995-01-16,33.75,33.75,33.75,33.75,200,3.43846136318357,3.43846136318357,3.43846136318357,3.43846136318357,1963.08734839189,0.0,1.0
1995-01-17,34.75,34.75,33.75,34.25,16700,3.5403416998705,3.5403416998705,3.43846136318357,3.48940153152704,163917.793590722,0.0,1.0
1995-01-18,34.5,34.63,33.75,34.5,8300,3.51487161569877,3.52811605946807,3.43846136318357,3.51487161569877,81468.1249582632,0.0,1.0
1995-01-19,33.88,34.75,33.75,33.75,15400,3.45170580695287,3.5403416998705,3.43846136318357,3.43846136318357,151157.725826176,0.0,1.0
1995-01-20,34.0,34.75,33.75,33.75,700,3.4639314473553,3.5403416998705,3.43846136318357,3.43846136318357,6870.80571937162,0.0,1.0
1995-01-23,34.0,34.0,34.0,34.0,0,3.4639314473553,3.4639314473553,3.4639314473553,3.4639314473553,0,0.0,1.0
1995-01-24,34.0,34.0,33.75,33.75,400,3.4639314473553,3.4639314473553,3.43846136318357,3.43846136318357,3926.17469678378,0.0,1.0
1995-01-25,34.0,34.0,34.0,34.0,1100,3.4639314473553,3.4639314473553,3.4639314473553,3.4639314473553,10796.9804161554,0.0,1.0
1995-01-26,34.06,34.63,34.0,34.0,6800,3.47004426755652,3.52811605946807,3.4639314473553,3.4639314473553,66744.9698453242,0.0,1.0
1995-01-27,34.13,34.75,34.0,34.0,1800,3.4771758911246,3.5403416998705,3.4639314473553,3.4639314473553,17667.786135527,0.0,1.0
1995-01-30,34.25,34.25,34.0,34.0,800,3.48940153152704,3.48940153152704,3.4639314473553,3.4639314473553,7852.34939356754,0.0,1.0
1995-01-31,34.38,34.38,34.25,34.25,2500,3.50264597529634,3.50264597529634,3.48940153152704,3.48940153152704,24538.5918548986,0.0,1.0
1995-02-01,34.38,34.38,34.0,34.0,8100,3.50264597529634,3.50264597529634,3.4639314473553,3.4639314473553,79505.0376098713,0.0,1.0
1995-02-02,34.0,34.0,34.0,34.0,100,3.4639314473553,3.4639314473553,3.4639314473553,3.4639314473553,981.543674195945,0.0,1.0
1995-02-03,35.0,35.0,35.0,35.0,300,3.56581178404223,3.56581178404223,3.56581178404223,3.56581178404223,2944.63102258783,0.0,1.0
1995-02-06,34.5,34.5,34.0,34.0,700,3.51487161569877,3.51487161569877,3.4639314473553,3.4639314473553,6870.8057193716,0.0,1.0
1995-02-07,34.63,34.63,34.63,34.63,3200,3.52811605946807,3.52811605946807,3.52811605946807,3.52811605946807,31409.3975742702,0.0,1.0
1995-02-08,34.69,35.0,34.69,35.0,2100,3.53422887966928,3.56581178404223,3.53422887966928,3.56581178404223,20612.4171581148,0.0,1.0
1995-02-09,34.0,35.0,34.0,35.0,3600,3.4639314473553,3.56581178404223,3.4639314473553,3.56581178404223,35335.572271054,0.0,1.0
1995-02-10,34.0,34.0,34.0,34.0,0,3.4639314473553,3.4639314473553,3.4639314473553,3.4639314473553,0,0.0,1.0
1995-02-13,34.5,35.0,34.25,34.75,10800,3.51487161569877,3.56581178404223,3.48940153152704,3.5403416998705,106006.716813162,0.0,1.0
1995-02-14,34.5,34.5,34.5,34.5,0,3.51487161569877,3.51487161569877,3.51487161569877,3.51487161569877,0,0.0,1.0
1995-02-15,34.38,34.38,34.25,34.25,1500,3.50264597529634,3.50264597529634,3.48940153152704,3.48940153152704,14723.1551129391,0.0,1.0
1995-02-16,34.25,34.25,34.25,34.25,400,3.48940153152704,3.48940153152704,3.48940153152704,3.48940153152704,3926.17469678377,0.0,1.0
1995-02-17,34.63,34.63,34.25,34.25,1900,3.52811605946807,3.52811605946807,3.48940153152704,3.48940153152704,18649.3298097229,0.0,1.0
1995-02-21,34.63,35.0,34.25,34.25,3300,3.52811605946807,3.56581178404223,3.48940153152704,3.48940153152704,32390.9412484661,0.0,1.0
1995-02-22,35.0,35.0,34.5,34.75,2700,3.56581178404223,3.56581178404223,3.51487161569877,3.5403416998705,26501.6792032905,0.0,1.0
1995-02-23,34.5,34.5,34.5,34.5,400,3.51487161569877,3.51487161569877,3.51487161569877,3.51487161569877,3926.17469678377,0.0,1.0
1995-02-24,34.63,34.63,34.63,34.63,1000,3.52811605946807,3.52811605946807,3.52811605946807,3.52811605946807,9815.43674195943,0.0,1.0
1995-02-27,34.5,35.0,34.25,34.25,2100,3.51487161569877,3.56581178404223,3.48940153152704,3.48940153152704,20612.4171581148,0.0,1.0
1995-02-28,35.0,35.0,34.25,34.25,1500,3.56581178404223,3.56581178404223,3.48940153152704,3.48940153152704,14723.1551129391,0.0,1.0
1995-03-01,34.88,35.0,34.63,34.63,16500,3.5535861436398,3.56581178404223,3.52811605946807,3.52811605946807,161954.706242331,0.0,1.0
1995-03-02,35.25,35.25,35.25,35.25,500,3.59128186821396,3.59128186821396,3.59128186821396,3.59128186821396,4907.71837097971,0.0,1.0
1995-03-03,34.38,34.38,34.25,34.25,600,3.50264597529634,3.50264597529634,3.48940153152704,3.48940153152704,5889.26204517566,0.0,1.0
1995-03-06,35.25,35.25,35.25,35.25,100,3.59128186821396,3.59128186821396,3.59128186821396,3.59128186821396,981.543674195943,0.0,1.0
1995-03-07,34.75,34.75,34.75,34.75,600,3.5403416998705,3.5403416998705,3.5403416998705,3.5403416998705,5889.26204517566,0.0,1.0
1995-03-08,34.5,34.5,34.25,34.25,500,3.51487161569877,3.51487161569877,3.48940153152704,3.48940153152704,4907.71837097971,0.0,1.0
1995-03-09,34.75,35.0,34.25,34.75,19500,3.57090580087657,3.59659577066705,3.51952586129561,3.57090580087657,189762.776669622,0.3,1.0
1995-03-10,34.75,34.75,34.25,34.25,400,3.57090580087657,3.57090580087657,3.51952586129561,3.51952586129561,3892.56977783841,0.0,1.0
1995-03-13,34.75,34.75,34.75,34.75,0,3.57090580087657,3.57090580087657,3.57090580087657,3.57090580087657,0,0.0,1.0
1995-03-14,34.25,34.25,34.25,34.25,1300,3.51952586129561,3.51952586129561,3.51952586129561,3.51952586129561,12650.8517779748,0.0,1.0
1995-03-15,34.25,34.25,34.25,34.25,200,3.51952586129561,3.51952586129561,3.51952586129561,3.51952586129561,1946.28488891921,0.0,1.0
1995-03-16,34.75,34.75,34.25,34.25,1200,3.57090580087657,3.57090580087657,3.51952586129561,3.51952586129561,11677.7093335152,0.0,1.0
1995-03-17,35.75,36.0,34.5,34.5,3000,3.67366568003849,3.69935564982897,3.54521583108609,3.54521583108609,29194.273333788,0.0,1.0
1995-03-20,35.25,35.25,34.5,34.5,3600,3.62228574045753,3.62228574045753,3.54521583108609,3.54521583108609,35033.1280005457,0.0,1.0
1995-03-21,34.5,36.0,34.5,34.88,11400,3.54521583108609,3.69935564982897,3.54521583108609,3.58426458516762,110938.238668395,0.0,1.0
1995-03-22,34.63,34.63,34.5,34.5,300,3.55857461537714,3.55857461537714,3.54521583108609,3.54521583108609,2919.42733337881,0.0,1.0
1995-03-23,34.5,34.5,34.5,34.5,1100,3.54521583108609,3.54521583108609,3.54521583108609,3.54521583108609,10704.5668890556,0.0,1.0
1995-03-24,35.25,35.25,35.0,35.0,2200,3.62228574045753,3.62228574045753,3.59659577066705,3.59659577066705,21409.1337781112,0.0,1.0
1995-03-27,35.25,36.0,35.25,35.38,1400,3.62228574045753,3.69935564982897,3.62228574045753,3.63564452474858,13623.9942224344,0.0,1.0
1995-03-28,36.0,36.0,36.0,36.0,200,3.69935564982897,3.69935564982897,3.69935564982897,3.69935564982897,1946.2848889192,0.0,1.0
1995-03-29,34.5,34.5,34.5,34.5,400,3.54521583108609,3.54521583108609,3.54521583108609,3.54521583108609,3892.56977783841,0.0,1.0
1995-03-30,35.0,36.0,34.75,36.0,7900,3.59659577066705,3.69935564982897,3.57090580087657,3.69935564982897,76878.2531123086,0.0,1.0
1995-03-31,35.0,36.5,34.75,34.75,3900,3.59659577066705,3.75073558940992,3.57090580087657,3.57090580087657,37952.5553339245,0.0,1.0
1995-04-03,36.0,36.75,35.25,35.75,46000,3.69935564982897,3.7764255592004,3.62228574045753,3.67366568003849,447645.524451417,0.0,1.0
1995-04-04,36.75,38.0,36.25,36.25,10400,3.7764255592004,3.9048754081528,3.72504561961944,3.72504561961944,101206.814223799,0.0,1.0
1995-04-05,37.25,38.25,36.5,37.38,69400,3.82780549878136,3.93056537794328,3.75073558940992,3.84116428307241,675360.856454964,0.0,1.0
1995-04-06,37.0,38.25,36.75,36.75,41600,3.80211552899088,3.93056537794328,3.7764255592004,3.7764255592004,404827.256895195,0.0,1.0
1995-04-07,36.75,37.5,36.5,37.13,10100,3.7764255592004,3.85349546857184,3.75073558940992,3.81547431328193,98287.3868904199,0.0,1.0
1995-04-10,37.0,37.25,36.5,36.5,8800,3.80211552899088,3.82780549878136,3.75073558940992,3.75073558940992,85636.535112445,0.0,1.0
1995-04-11,36.5,38.0,36.5,38.0,20700,3.75073558940992,3.9048754081528,3.75073558940992,3.9048754081528,201440.486003138,0.0,1.0
1995-04-12,36.5,37.25,36.5,36.5,1900,3.75073558940992,3.82780549878136,3.75073558940992,3.75073558940992,18489.7064447325,0.0,1.0
1995-04-13,36.5,38.0,36.5,38.0,1100,3.75073558940992,3.9048754081528,3.75073558940992,3.9048754081528,10704.5668890556,0.0,1.0
1995-04-17,37.0,38.25,36.5,36.5,4500,3.80211552899088,3.93056537794328,3.75073558940992,3.75073558940992,43791.4100006821,0.0,1.0
1995-04-18,36.75,37.38,36.5,37.38,4800,3.7764255592004,3.84116428307241,3.75073558940992,3.84116428307241,46710.8373340609,0.0,1.0
1995-04-19,36.75,36.75,36.75,36.75,0,3.7764255592004,3.7764255592004,3.7764255592004,3.7764255592004,0,0.0,1.0
1995-04-20,36.88,36.88,36.5,36.5,1800,3.78978434349145,3.78978434349145,3.75073558940992,3.75073558940992,17516.5640002728,0.0,1.0
1995-04-21,36.5,36.5,36.5,36.5,7200,3.75073558940992,3.75073558940992,3.75073558940992,3.75073558940992,70066.2560010914,0.0,1.0
1995-04-24,38.0,38.0,38.0,38.0,800,3.9048754081528,3.9048754081528,3.9048754081528,3.9048754081528,7785.13955567681,0.0,1.0
1995-04-25,36.75,38.0,36.5,37.2,11900,3.7764255592004,3.9048754081528,3.75073558940992,3.82266750482326,115803.950890693,0.0,1.0
1995-04-26,36.75,38.0,36.75,38.0,200,3.7764255592004,3.9048754081528,3.7764255592004,3.9048754081528,1946.28488891921,0.0,1.0
1995-04-27,38.0,38.0,36.75,38.0,1000,3.9048754081528,3.9048754081528,3.7764255592004,3.9048754081528,9731.42444459602,0.0,1.0
1995-04-28,36.75,37.75,36.75,37.75,5800,3.7764255592004,3.87918543836232,3.7764255592004,3.87918543836232,56442.261778657,0.0,1.0
1995-05-01,37.5,37.75,36.75,37.75,4400,3.85349546857184,3.87918543836232,3.7764255592004,3.87918543836232,42818.2675562225,0.0,1.0
1995-05-02,37.25,37.75,36.75,37.75,4900,3.82780549878136,3.87918543836232,3.7764255592004,3.87918543836232,47683.9797785205,0.0,1.0
1995-05-03,37.25,38.0,36.88,36.88,1100,3.82780549878136,3.9048754081528,3.78978434349145,3.78978434349145,10704.5668890556,0.0,1.0
1995-05-04,38.0,38.0,36.75,36.75,3300,3.9048754081528,3.9048754081528,3.7764255592004,3.7764255592004,32113.7006671669,0.0,1.0
1995-05-05,37.5,38.0,37.0,37.0,3200,3.85349546857184,3.9048754081528,3.80211552899088,3.80211552899088,31140.5582227073,0.0,1.0
1995-05-08,37.25,38.0,37.25,37.25,2300,3.82780549878136,3.9048754081528,3.82780549878136,3.82780549878136,22382.2762225709,0.0,1.0
1995-05-09,37.25,38.0,37.25,38.0,11200,3.82780549878136,3.9048754081528,3.82780549878136,3.9048754081528,108991.953779475,0.0,1.0
1995-05-10,38.75,38.75,38.75,38.75,500,3.98194531752423,3.98194531752423,3.98194531752423,3.98194531752423,4865.71222229802,0.0,1.0
1995-05-11,37.75,37.75,37.25,37.25,1100,3.87918543836232,3.87918543836232,3.82780549878136,3.82780549878136,10704.5668890556,0.0,1.0
1995-05-12,37.5,37.5,37.5,37.5,500,3.85349546857184,3.85349546857184,3.85349546857184,3.85349546857184,4865.71222229801,0.0,1.0
1995-05-15,37.25,38.0,37.25,38.0,900,3.82780549878136,3.9048754081528,3.82780549878136,3.9048754081528,8758.28200013642,0.0,1.0
1995-05-16,37.25,37.5,37.25,37.25,1200,3.82780549878136,3.85349546857184,3.82780549878136,3.82780549878136,11677.7093335152,0.0,1.0
1995-05-17,37.25,38.75,37.25,38.75,4900,3.82780549878136,3.98194531752423,3.82780549878136,3.98194531752423,47683.9797785205,0.0,1.0
1995-05-18,37.25,37.25,37.25,37.25,200,3.82780549878136,3.82780549878136,3.82780549878136,3.82780549878136,1946.2848889192,0.0,1.0
1995-05-19,37.63,37.63,37.25,37.63,2200,3.86685425286289,3.86685425286289,3.82780549878136,3.86685425286289,21409.1337781112,0.0,1.0
1995-05-22,38.25,38.25,37.25,37.25,5000,3.93056537794328,3.93056537794328,3.82780549878136,3.82780549878136,48657.1222229801,0.0,1.0
1995-05-23,38.25,38.25,37.5,37.75,2400,3.93056537794328,3.93056537794328,3.85349546857184,3.87918543836232,23355.4186670304,0.0,1.0
1995-05-24,40.0,40.0,37.5,37.5,20800,4.11039516647663,4.11039516647663,3.85349546857184,3.85349546857184,202413.628447597,0.0,1.0
1995-05-25,38.25,38.25,38.25,38.25,2000,3.93056537794328,3.93056537794328,3.93056537794328,3.93056537794328,19462.848889192,0.0,1.0
1995-05-26,38.25,39.0,38.25,38.25,1000,3.93056537794328,4.00763528731471,3.93056537794328,3.93056537794328,9731.42444459601,0.0,1.0
1995-05-30,38.38,38.75,38.25,38.25,1700,3.94392416223433,3.98194531752423,3.93056537794328,3.93056537794328,16543.4215558132,0.0,1.0
1995-05-31,38.25,39.06,38.25,38.25,3400,3.93056537794328,4.01380088006443,3.93056537794328,3.93056537794328,33086.8431116264,0.0,1.0
1995-06-01,39.0,39.75,38.25,39.75,3200,4.00763528731471,4.08470519668615,3.93056537794328,4.08470519668615,31140.5582227073,0.0,1.0
1995-06-02,38.25,39.0,38.25,38.25,600,3.93056537794328,4.00763528731471,3.93056537794328,3.93056537794328,5838.85466675761,0.0,1.0
1995-06-05,38.25,38.25,38.25,38.25,0,3.93056537794328,3.93056537794328,3.93056537794328,3.93056537794328,0,0.0,1.0
1995-06-06,38.63,38.63,38.63,38.63,400,3.9696141320248,3.9696141320248,3.9696141320248,3.9696141320248,3892.56977783841,0.0,1.0
1995-06-07,38.5,38.5,38.5,38.5,2400,3.95625534773375,3.95625534773375,3.95625534773375,3.95625534773375,23355.4186670305,0.0,1.0
1995-06-08,39.0,39.0,39.0,39.0,300,4.00763528731471,4.00763528731471,4.00763528731471,4.00763528731471,2919.42733337881,0.0,1.0
1995-06-09,39.0,39.0,39.0,39.0,0,4.00763528731471,4.00763528731471,4.00763528731471,4.00763528731471,0,0.0,1.0
1995-06-12,38.5,38.5,38.5,38.5,100,3.95625534773375,3.95625534773375,3.95625534773375,3.95625534773375,973.142444459604,0.0,1.0
1995-06-13,38.5,38.5,38.5,38.5,900,3.98708331148233,3.98708331148233,3.98708331148233,3.98708331148233,8690.56332487763,0.3,1.0
1995-06-14,39.5,39.5,39.5,39.5,200,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,1931.23629441725,0.0,1.0
1995-06-15,39.5,39.5,38.5,38.75,2800,4.09064391697538,4.09064391697538,3.98708331148233,4.01297346285559,27037.3081218415,0.0,1.0
1995-06-16,38.5,40.0,38.5,39.5,6900,3.98708331148233,4.1424242197219,3.98708331148233,4.09064391697538,66627.6521573952,0.0,1.0
1995-06-19,39.0,39.25,38.5,38.75,2900,4.03886361422885,4.06475376560211,3.98708331148233,4.01297346285559,28002.9262690502,0.0,1.0
1995-06-20,39.13,39.75,38.5,39.38,4300,4.05232649294295,4.11653406834864,3.98708331148233,4.07821664431621,41521.5803299709,0.0,1.0
1995-06-21,39.5,39.5,39.0,39.0,1000,4.09064391697538,4.09064391697538,4.03886361422885,4.03886361422885,9656.18147208625,0.0,1.0
1995-06-22,38.75,39.75,38.5,38.5,3700,4.01297346285559,4.11653406834864,3.98708331148233,3.98708331148233,35727.8714467192,0.0,1.0
1995-06-23,39.25,39.75,39.25,39.75,2100,4.06475376560211,4.11653406834864,4.06475376560211,4.11653406834864,20277.9810913812,0.0,1.0
1995-06-26,39.25,40.25,39.0,40.0,6600,4.06475376560211,4.16831437109516,4.03886361422885,4.1424242197219,63730.7977157694,0.0,1.0
1995-06-27,40.0,40.0,39.0,39.5,4000,4.1424242197219,4.1424242197219,4.03886361422885,4.09064391697538,38624.725888345,0.0,1.0
1995-06-28,39.0,39.0,39.0,39.0,100,4.03886361422885,4.03886361422885,4.03886361422885,4.03886361422885,965.618147208627,0.0,1.0
1995-06-29,39.13,39.75,39.0,39.75,8500,4.05232649294295,4.11653406834864,4.03886361422885,4.11653406834864,82077.5425127332,0.0,1.0
1995-06-30,38.75,39.75,38.75,39.0,6900,4.01297346285559,4.11653406834864,4.01297346285559,4.03886361422885,66627.6521573952,0.0,1.0
1995-07-03,39.25,39.75,39.25,39.75,600,4.06475376560211,4.11653406834864,4.06475376560211,4.11653406834864,5793.70888325176,0.0,1.0
1995-07-05,38.75,38.75,38.75,38.75,900,4.01297346285559,4.01297346285559,4.01297346285559,4.01297346285559,8690.56332487764,0.0,1.0
1995-07-06,38.75,39.25,38.75,39.25,1300,4.01297346285559,4.06475376560211,4.01297346285559,4.06475376560211,12553.0359137121,0.0,1.0
1995-07-07,39.0,39.25,39.0,39.25,2700,4.03886361422885,4.06475376560211,4.03886361422885,4.06475376560211,26071.6899746329,0.0,1.0
1995-07-10,39.75,39.88,39.0,39.0,20700,4.11653406834864,4.12999694706274,4.03886361422885,4.03886361422885,199882.956472185,0.0,1.0
1995-07-11,40.25,40.25,40.25,40.25,200,4.16831437109516,4.16831437109516,4.16831437109516,4.16831437109516,1931.23629441725,0.0,1.0
1995-07-12,39.75,39.75,39.5,39.75,2400,4.11653406834864,4.11653406834864,4.09064391697538,4.11653406834864,23174.835533007,0.0,1.0
1995-07-13,38.75,38.75,38.75,38.75,100,4.01297346285559,4.01297346285559,4.01297346285559,4.01297346285559,965.618147208626,0.0,1.0
1995-07-14,38.75,39.5,38.75,38.88,17600,4.01297346285559,4.09064391697538,4.01297346285559,4.02643634156969,169948.793908718,0.0,1.0
1995-07-17,39.75,39.75,38.75,38.75,300,4.11653406834864,4.11653406834864,4.01297346285559,4.01297346285559,2896.85444162588,0.0,1.0
1995-07-18,39.25,39.75,38.75,39.75,6400,4.06475376560211,4.11653406834864,4.01297346285559,4.11653406834864,61799.5614213521,0.0,1.0
1995-07-19,39.63,39.75,39.0,39.75,7200,4.10410679568947,4.11653406834864,4.03886361422885,4.11653406834864,69524.5065990211,0.0,1.0
1995-07-20,39.25,39.75,39.25,39.75,3000,4.06475376560211,4.11653406834864,4.06475376560211,4.11653406834864,28968.5444162588,0.0,1.0
1995-07-21,39.5,40.0,39.5,40.0,7100,4.09064391697538,4.1424242197219,4.09064391697538,4.1424242197219,68558.8884518124,0.0,1.0
1995-07-24,40.5,40.5,39.75,39.75,1200,4.19420452246842,4.19420452246842,4.11653406834864,4.11653406834864,11587.4177665035,0.0,1.0
1995-07-25,39.5,40.0,39.5,39.5,18300,4.09064391697538,4.1424242197219,4.09064391697538,4.09064391697538,176708.120939178,0.0,1.0
1995-07-26,39.5,39.5,39.5,39.5,100,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,965.618147208625,0.0,1.0
1995-07-27,39.5,40.5,39.5,40.5,200,4.09064391697538,4.19420452246842,4.09064391697538,4.19420452246842,1931.23629441725,0.0,1.0
1995-07-28,39.5,39.5,39.5,39.5,0,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,0,0.0,1.0
1995-07-31,40.5,40.5,39.5,39.5,500,4.19420452246842,4.19420452246842,4.09064391697538,4.09064391697538,4828.09073604314,0.0,1.0
1995-08-01,39.5,39.5,39.5,39.5,100,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,965.618147208625,0.0,1.0
1995-08-02,39.5,40.25,39.5,39.75,5200,4.09064391697538,4.16831437109516,4.09064391697538,4.11653406834864,50212.1436548485,0.0,1.0
1995-08-03,39.75,40.25,39.5,39.75,8400,4.11653406834864,4.16831437109516,4.09064391697538,4.11653406834864,81111.9243655246,0.0,1.0
1995-08-04,39.75,39.75,39.75,39.75,0,4.11653406834864,4.11653406834864,4.11653406834864,4.11653406834864,0,0.0,1.0
1995-08-07,39.75,40.25,39.5,40.25,13300,4.11653406834864,4.16831437109516,4.09064391697538,4.16831437109516,128427.213578747,0.0,1.0
1995-08-08,39.5,39.5,39.5,39.5,1500,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,14484.2722081294,0.0,1.0
1995-08-09,40.25,40.25,39.5,39.5,700,4.16831437109516,4.16831437109516,4.09064391697538,4.09064391697538,6759.32703046039,0.0,1.0
1995-08-10,40.25,40.25,40.25,40.25,0,4.16831437109516,4.16831437109516,4.16831437109516,4.16831437109516,0,0.0,1.0
1995-08-11,39.75,39.75,39.75,39.75,1500,4.11653406834864,4.11653406834864,4.11653406834864,4.11653406834864,14484.2722081294,0.0,1.0
1995-08-14,39.5,39.5,39.5,39.5,200,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,1931.23629441725,0.0,1.0
1995-08-15,39.5,39.5,39.5,39.5,1400,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,13518.6540609208,0.0,1.0
1995-08-16,39.5,39.5,39.5,39.5,0,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,0,0.0,1.0
1995-08-17,39.75,39.75,39.63,39.63,18400,4.11653406834864,4.11653406834864,4.10410679568947,4.10410679568947,177673.739086387,0.0,1.0
1995-08-18,40.0,40.25,39.5,39.75,10600,4.1424242197219,4.16831437109516,4.09064391697538,4.11653406834864,102355.523604114,0.0,1.0
1995-08-21,40.5,40.5,39.5,39.5,19600,4.19420452246842,4.19420452246842,4.09064391697538,4.09064391697538,189261.156852891,0.0,1.0
1995-08-22,40.0,40.0,39.75,39.75,8000,4.1424242197219,4.1424242197219,4.11653406834864,4.11653406834864,77249.4517766901,0.0,1.0
1995-08-23,39.5,39.5,39.5,39.5,200,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,1931.23629441725,0.0,1.0
1995-08-24,39.5,39.5,39.5,39.5,0,4.09064391697538,4.09064391697538,4.09064391697538,4.09064391697538,0,0.0,1.0
1995-08-25,39.88,40.0,39.88,40.0,3100,4.12999694706274,4.1424242197219,4.12999694706274,4.1424242197219,29934.1625634674,0.0,1.0
1995-08-28,40.0,40.5,39.5,40.5,4400,4.1424242197219,4.19420452246842,4.09064391697538,4.19420452246842,42487.1984771795,0.0,1.0
1995-08-29,40.5,40.5,40.5,40.5,200,4.19420452246842,4.19420452246842,4.19420452246842,4.19420452246842,1931.23629441725,0.0,1.0
1995-08-30,39.5,40.5,39.5,40.5,2100,4.09064391697538,4.19420452246842,4.09064391697538,4.19420452246842,20277.9810913811,0.0,1.0
1995-08-31,40.0,40.5,40.0,40.5,1300,4.1424242197219,4.19420452246842,4.1424242197219,4.19420452246842,12553.0359137121,0.0,1.0
1995-09-01,40.5,40.5,40.0,40.0,600,4.19420452246842,4.19420452246842,4.1424242197219,4.1424242197219,5793.70888325176,0.0,1.0
1995-09-05,40.0,41.5,40.0,41.5,1300,4.1424242197219,4.29776512796147,4.1424242197219,4.29776512796147,12553.0359137121,0.0,1.0
1995-09-06,40.0,41.5,40.0,40.0,3700,4.1424242197219,4.29776512796147,4.1424242197219,4.1424242197219,35727.8714467192,0.0,1.0
1995-09-07,40.0,40.0,40.0,40.0,200,4.1424242197219,4.1424242197219,4.1424242197219,4.1424242197219,1931.23629441725,0.0,1.0
1995-09-08,40.0,40.0,40.0,40.0,300,4.1424242197219,4.1424242197219,4.1424242197219,4.1424242197219,2896.85444162588,0.0,1.0
1995-09-11,40.13,41.75,40.0,41.75,300,4.155887098436,4.32365527933473,4.1424242197219,4.32365527933473,2896.85444162588,0.0,1.0
1995-09-12,40.5,41.75,40.5,41.75,12700,4.19420452246842,4.32365527933473,4.19420452246842,4.32365527933473,122633.504695496,0.0,1.0
1995-09-13,40.75,40.75,40.5,40.5,2200,4.2511628554896,4.2511628554896,4.22508210177494,4.22508210177494,21088.3475998181,0.3,1.0
1995-09-14,41.75,41.75,40.75,41.75,4800,4.35548587034824,4.35548587034824,4.2511628554896,4.35548587034824,46010.940217785,0.0,1.0
1995-09-15,41.75,41.75,40.5,40.5,3700,4.35548587034824,4.35548587034824,4.22508210177494,4.22508210177494,35466.7664178759,0.0,1.0
1995-09-18,41.75,41.75,41.75,41.75,0,4.35548587034824,4.35548587034824,4.35548587034824,4.35548587034824,0,0.0,1.0
1995-09-19,41.0,41.0,41.0,41.0,200,4.27724360920426,4.27724360920426,4.27724360920426,4.27724360920426,1917.12250907437,0.0,1.0
1995-09-20,41.75,41.75,41.75,41.75,200,4.35548587034824,4.35548587034824,4.35548587034824,4.35548587034824,1917.12250907437,0.0,1.0
1995-09-21,41.0,41.5,40.5,40.5,2800,4.27724360920426,4.32940511663358,4.22508210177494,4.22508210177494,26839.7151270412,0.0,1.0
1995-09-22,41.75,41.75,41.75,41.75,100,4.35548587034824,4.35548587034824,4.35548587034824,4.35548587034824,958.561254537187,0.0,1.0
1995-09-25,41.0,41.75,41.0,41.75,800,4.27724360920426,4.35548587034824,4.27724360920426,4.35548587034824,7668.49003629749,0.0,1.0
1995-09-26,41.0,41.75,40.5,41.5,10100,4.27724360920426,4.35548587034824,4.22508210177494,4.32940511663358,96814.6867082559,0.0,1.0
1995-09-27,40.75,41.38,40.5,40.5,7400,4.2511628554896,4.31688635485054,4.22508210177494,4.22508210177494,70933.5328357518,0.0,1.0
1995-09-28,41.5,41.5,40.5,40.5,600,4.32940511663358,4.32940511663358,4.22508210177494,4.22508210177494,5751.36752722312,0.0,1.0
1995-09-29,40.5,40.5,40.5,40.5,100,4.22508210177494,4.22508210177494,4.22508210177494,4.22508210177494,958.561254537187,0.0,1.0
1995-10-02,40.5,40.5,40.5,40.5,100,4.22508210177494,4.22508210177494,4.22508210177494,4.22508210177494,958.561254537187,0.0,1.0
1995-10-03,40.5,41.5,40.5,41.5,2100,4.22508210177494,4.32940511663358,4.22508210177494,4.32940511663358,20129.7863452809,0.0,1.0
1995-10-04,41.0,41.0,40.5,40.5,7900,4.27724360920426,4.27724360920426,4.22508210177494,4.22508210177494,75726.3391084378,0.0,1.0
1995-10-05,40.5,41.5,40.5,41.5,14700,4.22508210177494,4.32940511663358,4.22508210177494,4.32940511663358,140908.504416966,0.0,1.0
1995-10-06,41.25,41.5,40.5,40.75,33800,4.30332436291892,4.32940511663358,4.22508210177494,4.2511628554896,323993.704033569,0.0,1.0
1995-10-09,43.0,43.0,40.63,41.5,12800,4.48588963892154,4.48588963892154,4.23864409370656,4.32940511663358,122695.84058076,0.0,1.0
1995-10-10,41.5,43.25,41.25,41.25,6700,4.32940511663358,4.5119703926362,4.30332436291892,4.30332436291892,64223.6040539915,0.0,1.0
1995-10-11,42.0,43.25,41.5,43.25,3700,4.3815666240629,4.5119703926362,4.32940511663358,4.5119703926362,35466.7664178759,0.0,1.0
1995-10-12,42.63,42.75,42.0,42.0,27900,4.44729012342385,4.45980888520688,4.3815666240629,4.3815666240629,267438.590015875,0.0,1.0
1995-10-13,42.0,42.63,42.0,42.63,5300,4.3815666240629,4.44729012342385,4.3815666240629,4.44729012342385,50803.7464904709,0.0,1.0
1995-10-16,42.88,42.88,42.88,42.88,100,4.47337087713851,4.47337087713851,4.47337087713851,4.47337087713851,958.561254537186,0.0,1.0
1995-10-17,42.75,43.75,42.75,42.75,10200,4.45980888520688,4.56413190006552,4.45980888520688,4.45980888520688,97773.2479627931,0.0,1.0
1995-10-18,44.5,44.5,42.75,42.75,6500,4.6423741612095,4.6423741612095,4.45980888520688,4.45980888520688,62306.4815449172,0.0,1.0
1995-10-19,45.0,45.0,44.0,44.5,4500,4.69453566863882,4.69453566863882,4.59021265378018,4.6423741612095,43135.2564541734,0.0,1.0
1995-10-20,45.25,45.25,44.63,45.0,5800,4.72061642235348,4.72061642235348,4.65593615314113,4.69453566863882,55596.5527631569,0.0,1.0
1995-10-23,44.0,44.0,44.0,44.0,2400,4.59021265378018,4.59021265378018,4.59021265378018,4.59021265378018,23005.4701088925,0.0,1.0
1995-10-24,44.5,45.25,44.0,44.0,4800,4.6423741612095,4.72061642235348,4.59021265378018,4.59021265378018,46010.940217785,0.0,1.0
1995-10-25,46.25,46.25,44.5,46.0,6700,4.82493943721212,4.82493943721212,4.6423741612095,4.79885868349746,64223.6040539915,0.0,1.0
1995-10-26,45.5,46.88,44.75,46.25,13600,4.74669717606814,4.89066293657307,4.66845491492416,4.82493943721212,130364.330617057,0.0,1.0
1995-10-27,46.88,46.88,45.75,45.75,2900,4.89066293657307,4.89066293657307,4.7727779297828,4.7727779297828,27798.2763815784,0.0,1.0
1995-10-30,46.25,47.0,46.0,47.0,8100,4.82493943721212,4.9031816983561,4.79885868349746,4.9031816983561,77643.4616175122,0.0,1.0
1995-10-31,46.25,47.75,46.0,47.0,14100,4.82493943721212,4.98142395950008,4.79885868349746,4.9031816983561,135157.136889743,0.0,1.0
1995-11-01,47.75,47.75,46.25,46.25,900,4.98142395950008,4.98142395950008,4.82493943721212,4.82493943721212,8627.05129083469,0.0,1.0
1995-11-02,46.25,47.0,46.25,47.0,1700,4.82493943721212,4.9031816983561,4.82493943721212,4.9031816983561,16295.5413271322,0.0,1.0
1995-11-03,46.25,47.25,46.25,46.25,2200,4.82493943721212,4.92926245207076,4.82493943721212,4.82493943721212,21088.3475998181,0.0,1.0
1995-11-06,46.75,47.25,46.25,46.25,3100,4.87710094464144,4.92926245207076,4.82493943721212,4.82493943721212,29715.3988906528,0.0,1.0
1995-11-07,46.75,46.75,46.75,46.75,0,4.87710094464144,4.87710094464144,4.87710094464144,4.87710094464144,0,0.0,1.0
1995-11-08,46.75,47.25,46.25,47.25,4800,4.87710094464144,4.92926245207076,4.82493943721212,4.92926245207076,46010.940217785,0.0,1.0
1995-11-09,46.75,47.25,46.25,46.25,2300,4.87710094464144,4.92926245207076,4.82493943721212,4.82493943721212,22046.9088543553,0.0,1.0
1995-11-10,46.75,46.75,46.25,46.25,300,4.87710094464144,4.87710094464144,4.82493943721212,4.82493943721212,2875.68376361156,0.0,1.0
1995-11-13,47.0,47.0,46.25,47.0,7200,4.9031816983561,4.9031816983561,4.82493943721212,4.9031816983561,69016.4103266775,0.0,1.0
1995-11-14,46.75,47.25,46.25,46.25,1700,4.87710094464144,4.92926245207076,4.82493943721212,4.82493943721212,16295.5413271322,0.0,1.0
1995-11-15,46.25,47.0,46.25,46.25,4700,4.82493943721212,4.9031816983561,4.82493943721212,4.82493943721212,45052.3789632478,0.0,1.0
1995-11-16,47.25,47.25,46.25,47.25,2700,4.92926245207076,4.92926245207076,4.82493943721212,4.92926245207076,25881.1538725041,0.0,1.0
1995-11-17,46.75,47.25,46.25,46.25,12800,4.87710094464144,4.92926245207076,4.82493943721212,4.82493943721212,122695.84058076,0.0,1.0
1995-11-20,46.25,46.88,46.25,46.75,1200,4.82493943721212,4.89066293657307,4.82493943721212,4.87710094464144,11502.7350544462,0.0,1.0
1995-11-21,23.5,23.5,23.0,23.5,2150,4.9031816983561,4.9031816983561,4.79885868349746,4.9031816983561,10304.5334862748,0.0,2.0
1995-11-22,23.5,23.5,23.0,23.5,6200,4.9031816983561,4.9031816983561,4.79885868349746,4.9031816983561,29715.3988906528,0.0,1.0
1995-11-24,23.0,23.0,23.0,23.0,800,4.79885868349746,4.79885868349746,4.79885868349746,4.79885868349746,3834.24501814875,0.0,1.0
1995-11-27,22.5,23.5,22.25,23.5,26900,4.69453566863882,4.9031816983561,4.6423741612095,4.9031816983561,128926.488735252,0.0,1.0
1995-11-28,21.5,22.5,21.5,22.5,12900,4.48588963892154,4.69453566863882,4.48588963892154,4.69453566863882,61827.2009176486,0.0,1.0
1995-11-29,22.25,22.25,21.5,22.25,19500,4.6423741612095,4.6423741612095,4.48588963892154,4.6423741612095,93459.7223173758,0.0,1.0
1995-11-30,22.25,22.5,21.75,21.75,21000,4.6423741612095,4.69453566863882,4.53805114635086,4.53805114635086,100648.931726405,0.0,1.0
1995-12-01,22.5,22.5,22.25,22.5,10300,4.69453566863882,4.69453566863882,4.6423741612095,4.69453566863882,49365.9046086651,0.0,1.0
1995-12-04,22.37,22.5,21.75,21.75,1400,4.66741168477558,4.69453566863882,4.53805114635086,4.53805114635086,6709.9287817603,0.0,1.0
1995-12-05,22.5,22.5,22.0,22.5,5000,4.69453566863882,4.69453566863882,4.59021265378018,4.69453566863882,23964.0313634297,0.0,1.0
1995-12-06,21.75,22.5,21.75,22.5,2300,4.53805114635086,4.69453566863882,4.53805114635086,4.69453566863882,11023.4544271777,0.0,1.0
1995-12-07,22.5,22.5,22.0,22.25,7900,4.69453566863882,4.69453566863882,4.59021265378018,4.6423741612095,37863.1695542189,0.0,1.0
1995-12-08,22.5,22.5,22.0,22.5,1900,4.69453566863882,4.69453566863882,4.59021265378018,4.69453566863882,9106.33191810328,0.0,1.0
1995-12-11,22.25,22.5,21.75,21.75,15800,4.6423741612095,4.69453566863882,4.53805114635086,4.53805114635086,75726.3391084378,0.0,1.0
1995-12-12,22.0,22.25,21.75,22.0,34700,4.59021265378018,4.6423741612095,4.53805114635086,4.59021265378018,166310.377662202,0.0,1.0
1995-12-13,22.0,22.5,22.0,22.25,58400,4.62568247883212,4.7308116260783,4.62568247883212,4.67824705245521,277753.608441447,0.17,1.0
1995-12-14,22.0,22.5,22.0,22.5,10700,4.62568247883212,4.7308116260783,4.62568247883212,4.7308116260783,50889.7878480049,0.0,1.0
1995-12-15,22.06,22.5,21.75,22.5,28600,4.63829797650166,4.7308116260783,4.57311790520903,4.7308116260783,136023.171257284,0.0,1.0
1995-12-18,22.0,22.37,21.87,22.0,2400,4.62568247883212,4.7034780477943,4.59834890054811,4.62568247883212,11414.5318537581,0.0,1.0
1995-12-19,22.25,22.5,21.87,22.12,60700,4.67824705245521,4.7308116260783,4.59834890054811,4.6509134741712,288692.534801299,0.0,1.0
1995-12-20,22.5,22.5,21.87,22.5,5200,4.7308116260783,4.7308116260783,4.59834890054811,4.7308116260783,24731.4856831426,0.0,1.0
1995-12-21,22.37,22.5,21.94,22.5,8500,4.7034780477943,4.7308116260783,4.61306698116258,4.7308116260783,40426.4669820599,0.0,1.0
1995-12-22,22.5,22.5,21.87,21.87,3100,4.7308116260783,4.7308116260783,4.59834890054811,4.59834890054811,14743.7703111042,0.0,1.0
1995-12-26,22.25,22.5,21.87,22.5,11200,4.67824705245521,4.7308116260783,4.59834890054811,4.7308116260783,53267.8153175379,0.0,1.0
1995-12-27,21.87,22.5,21.87,22.5,8800,4.59834890054811,4.7308116260783,4.59834890054811,4.7308116260783,41853.2834637797,0.0,1.0
1995-12-28,21.75,22.5,21.75,21.87,15500,4.57311790520903,4.7308116260783,4.57311790520903,4.59834890054811,73718.8515555211,0.0,1.0
1995-12-29,20.25,22.25,19.0,21.75,99900,4.25773046347047,4.67824705245521,3.99490759535501,4.57311790520903,475129.888412682,0.0,1.0
1996-01-02,21.12,21.12,20.12,20.12,25400,4.44065517967884,4.44065517967884,4.23039688518647,4.23039688518647,120803.795452273,0.0,1.0
1996-01-03,22.25,22.25,21.0,21.25,30900,4.67824705245521,4.67824705245521,4.41542418433975,4.46798875796284,146962.097617136,0.0,1.0
1996-01-04,23.25,24.0,21.75,21.75,37500,4.88850534694758,5.04619906781686,4.57311790520903,4.57311790520903,178352.06021497,0.0,1.0
1996-01-05,24.25,25.0,23.75,24.0,38900,5.09876364143995,5.25645736230923,4.99363449419377,5.04619906781686,185010.537129663,0.0,1.0
1996-01-08,24.25,24.25,23.5,23.5,9400,5.09876364143995,5.09876364143995,4.94106992057067,4.94106992057067,44706.9164272193,0.0,1.0
1996-01-09,25.5,25.5,23.5,24.25,40900,5.36158650955541,5.36158650955541,4.94106992057067,5.09876364143995,194522.647007794,0.0,1.0
1996-01-10,24.87,25.5,24.5,25.0,25800,5.22912378402522,5.36158650955541,5.15132821506304,5.25645736230923,122706.2174279,0.0,1.0
1996-01-11,25.0,25.0,24.5,25.0,16800,5.25645736230923,5.25645736230923,5.15132821506304,5.25645736230923,79901.7229763067,0.0,1.0
1996-01-12,24.75,25.0,24.5,25.0,24800,5.20389278868614,5.25645736230923,5.15132821506304,5.25645736230923,117950.162488834,0.0,1.0
1996-01-15,24.37,25.0,24.25,25.0,14600,5.12399463677904,5.25645736230923,5.09876364143995,5.25645736230923,69438.4021103618,0.0,1.0
1996-01-16,24.5,24.5,23.75,24.12,23200,5.15132821506304,5.15132821506304,4.99363449419377,5.07143006315594,110340.474586328,0.0,1.0
1996-01-17,24.5,24.5,23.75,23.75,1000,5.15132821506304,5.15132821506304,4.99363449419377,4.99363449419377,4756.05493906588,0.0,1.0
1996-01-18,23.5,24.5,23.5,23.75,8400,4.94106992057067,5.15132821506304,4.94106992057067,4.99363449419377,39950.8614881534,0.0,1.0
1996-01-19,23.0,24.0,23.0,24.0,2600,4.83594077332449,5.04619906781686,4.83594077332449,5.04619906781686,12365.7428415713,0.0,1.0
1996-01-22,23.0,23.5,23.0,23.0,4400,4.83594077332449,4.94106992057067,4.83594077332449,4.83594077332449,20926.6417318899,0.0,1.0
1996-01-23,22.75,23.75,22.75,23.75,1400,4.7833761997014,4.99363449419377,4.7833761997014,4.99363449419377,6658.47691469223,0.0,1.0
1996-01-24,24.25,24.5,23.0,23.75,16700,5.09876364143995,5.15132821506304,4.83594077332449,4.99363449419377,79426.1174824002,0.0,1.0
1996-01-25,24.5,24.5,23.75,23.75,5600,5.15132821506304,5.15132821506304,4.99363449419377,4.99363449419377,26633.9076587689,0.0,1.0
1996-01-26,24.12,24.5,23.75,23.75,5400,5.07143006315594,5.15132821506304,4.99363449419377,4.99363449419377,25682.6966709558,0.0,1.0
1996-01-29,23.75,24.5,23.75,24.5,4900,4.99363449419377,5.15132821506304,4.99363449419377,5.15132821506304,23304.6692014228,0.0,1.0
1996-01-30,24.25,24.25,23.75,23.75,16400,5.09876364143995,5.09876364143995,4.99363449419377,4.99363449419377,77999.3010006804,0.0,1.0
1996-01-31,24.75,24.75,23.75,24.5,21300,5.20389278868614,5.20389278868614,4.99363449419377,5.15132821506304,101303.970202103,0.0,1.0
1996-02-01,24.37,24.37,24.37,24.37,200,5.12399463677904,5.12399463677904,5.12399463677904,5.12399463677904,951.210987813175,0.0,1.0
1996-02-02,25.0,25.0,24.5,24.5,12100,5.25645736230923,5.25645736230923,5.15132821506304,5.15132821506304,57548.2647626971,0.0,1.0
1996-02-05,25.25,25.25,24.5,24.5,49800,5.30902193593232,5.30902193593232,5.15132821506304,5.15132821506304,236851.535965481,0.0,1.0
1996-02-06,25.12,25.25,24.87,25.0,3300,5.28168835764831,5.30902193593232,5.22912378402522,5.25645736230923,15694.9812989174,0.0,1.0
1996-02-07,24.62,25.12,24.5,25.12,5700,5.17655921040213,5.28168835764831,5.15132821506304,5.28168835764831,27109.5131526755,0.0,1.0
1996-02-08,24.5,25.12,24.5,25.12,59800,5.15132821506304,5.28168835764831,5.15132821506304,5.28168835764831,284412.08535614,0.0,1.0
1996-02-09,24.5,25.12,24.5,25.12,1000,5.15132821506304,5.28168835764831,5.15132821506304,5.28168835764831,4756.05493906588,0.0,1.0
1996-02-12,25.25,25.25,24.5,24.5,6100,5.30902193593232,5.30902193593232,5.15132821506304,5.15132821506304,29011.9351283019,0.0,1.0
1996-02-13,24.5,25.0,24.5,25.0,700,5.15132821506304,5.25645736230923,5.15132821506304,5.25645736230923,3329.23845734612,0.0,1.0
1996-02-14,24.62,25.0,24.5,25.0,6800,5.17655921040213,5.25645736230923,5.15132821506304,5.25645736230923,32341.173585648,0.0,1.0
1996-02-15,24.25,24.62,24.25,24.25,4500,5.09876364143995,5.17655921040213,5.09876364143995,5.09876364143995,21402.2472257965,0.0,1.0
1996-02-16,24.0,24.5,24.0,24.25,9400,5.04619906781686,5.15132821506304,5.04619906781686,5.09876364143995,44706.9164272192,0.0,1.0
1996-02-20,24.5,24.5,23.75,24.0,10200,5.15132821506304,5.15132821506304,4.99363449419377,5.04619906781686,48511.760378472,0.0,1.0
1996-02-21,24.0,24.5,23.75,23.75,900,5.04619906781686,5.15132821506304,4.99363449419377,4.99363449419377,4280.44944515929,0.0,1.0
1996-02-22,24.12,24.12,23.75,23.75,6000,5.07143006315594,5.07143006315594,4.99363449419377,4.99363449419377,28536.3296343953,0.0,1.0
1996-02-23,24.0,24.12,23.75,24.12,20500,5.04619906781686,5.07143006315594,4.99363449419377,5.07143006315594,97499.1262508505,0.0,1.0
1996-02-26,23.75,24.0,23.75,24.0,2500,4.99363449419377,5.04619906781686,4.99363449419377,5.04619906781686,11890.1373476647,0.0,1.0
1996-02-27,23.75,24.25,23.5,23.5,7800,4.99363449419377,5.09876364143995,4.94106992057067,4.94106992057067,37097.2285247138,0.0,1.0
1996-02-28,24.0,24.0,23.5,23.5,1900,5.04619906781686,5.04619906781686,4.94106992057067,4.94106992057067,9036.50438422517,0.0,1.0
1996-02-29,23.62,24.0,23.25,23.5,6300,4.96630091590976,5.04619906781686,4.88850534694758,4.94106992057067,29963.146116115,0.0,1.0
1996-03-01,23.25,23.5,23.25,23.25,8100,4.88850534694758,4.94106992057067,4.88850534694758,4.88850534694758,38524.0450064336,0.0,1.0
1996-03-04,23.0,23.25,23.0,23.0,3400,4.83594077332449,4.88850534694758,4.83594077332449,4.83594077332449,16170.586792824,0.0,1.0
1996-03-05,22.75,23.5,22.75,23.0,7100,4.7833761997014,4.94106992057067,4.7833761997014,4.83594077332449,33767.9900673677,0.0,1.0
1996-03-06,22.75,23.5,22.75,23.5,600,4.7833761997014,4.94106992057067,4.7833761997014,4.94106992057067,2853.63296343953,0.0,1.0
1996-03-07,23.25,23.5,22.75,22.75,2300,4.88850534694758,4.94106992057067,4.7833761997014,4.7833761997014,10938.9263598515,0.0,1.0
1996-03-08,22.5,23.25,22.5,22.5,2900,4.7308116260783,4.88850534694758,4.7308116260783,4.7308116260783,13792.5593232911,0.0,1.0
1996-03-11,22.75,23.25,22.5,22.5,2200,4.7833761997014,4.88850534694758,4.7308116260783,4.7308116260783,10463.3208659449,0.0,1.0
1996-03-12,23.25,23.25,22.75,23.0,14100,4.88850534694758,4.88850534694758,4.7833761997014,4.83594077332449,67060.3746408289,0.0,1.0
1996-03-13,22.75,23.25,22.75,23.25,1600,4.8191201097651,4.92503483745225,4.8191201097651,4.92503483745225,7553.246063787,0.17,1.0
1996-03-14,23.25,23.25,22.75,22.87,9000,4.92503483745225,4.92503483745225,4.8191201097651,4.84453964441002,42487.0091088018,0.0,1.0
1996-03-15,22.75,23.12,22.75,22.75,9400,4.8191201097651,4.89749700825359,4.8191201097651,4.8191201097651,44375.3206247486,0.0,1.0
1996-03-18,23.25,23.25,22.75,22.75,1000,4.92503483745225,4.92503483745225,4.8191201097651,4.8191201097651,4720.77878986687,0.0,1.0
1996-03-19,23.12,23.25,22.75,22.75,2900,4.89749700825359,4.92503483745225,4.8191201097651,4.8191201097651,13690.2584906139,0.0,1.0
1996-03-20,23.0,23.25,22.75,23.06,15800,4.87207747360867,4.92503483745225,4.8191201097651,4.88478724093113,74588.3048798966,0.0,1.0
1996-03-21,23.0,23.25,22.75,23.25,3800,4.87207747360867,4.92503483745225,4.8191201097651,4.92503483745225,17938.9594014941,0.0,1.0
1996-03-22,23.12,23.12,22.75,22.75,5300,4.89749700825359,4.89749700825359,4.8191201097651,4.8191201097651,25020.1275862944,0.0,1.0
1996-03-25,23.5,23.5,22.75,22.75,16900,4.97799220129582,4.97799220129582,4.8191201097651,4.8191201097651,79781.1615487501,0.0,1.0
1996-03-26,23.37,23.5,23.0,23.5,9100,4.95045437209716,4.97799220129582,4.87207747360867,4.97799220129582,42959.0869877885,0.0,1.0
1996-03-27,23.25,23.75,23.25,23.25,8400,4.92503483745225,5.03094956513939,4.92503483745225,4.92503483745225,39654.5418348817,0.0,1.0
1996-03-28,24.0,24.25,23.5,23.75,34200,5.08390692898296,5.13686429282654,4.97799220129582,5.03094956513939,161450.634613447,0.0,1.0
1996-03-29,25.0,25.5,24.0,24.25,83000,5.29573638435725,5.4016511120444,5.08390692898296,5.13686429282654,391824.639558951,0.0,1.0
1996-04-01,24.5,25.75,24.5,25.5,32300,5.18982165667011,5.45460847588797,5.18982165667011,5.4016511120444,152481.1549127,0.0,1.0
1996-04-02,25.0,25.0,24.5,25.0,24600,5.29573638435725,5.29573638435725,5.18982165667011,5.29573638435725,116131.158230725,0.0,1.0
1996-04-03,24.5,25.0,24.5,24.75,19800,5.18982165667011,5.29573638435725,5.18982165667011,5.24277902051368,93471.420039364,0.0,1.0
1996-04-04,24.94,25.0,24.5,24.5,19700,5.2830266170348,5.29573638435725,5.18982165667011,5.18982165667011,92999.3421603773,0.0,1.0
1996-04-08,24.25,24.62,24.0,24.62,12900,5.13686429282654,5.21524119131502,5.08390692898296,5.21524119131502,60898.0463892826,0.0,1.0
1996-04-09,24.5,24.5,24.0,24.0,1000,5.18982165667011,5.18982165667011,5.08390692898296,5.08390692898296,4720.77878986687,0.0,1.0
1996-04-10,24.0,24.25,24.0,24.25,13900,5.08390692898296,5.13686429282654,5.08390692898296,5.13686429282654,65618.8251791496,0.0,1.0
1996-04-11,24.0,24.0,24.0,24.0,900,5.08390692898296,5.08390692898296,5.08390692898296,5.08390692898296,4248.70091088019,0.0,1.0
1996-04-12,24.0,24.19,24.0,24.0,4400,5.08390692898296,5.12415452550408,5.08390692898296,5.08390692898296,20771.4266754143,0.0,1.0
1996-04-15,24.0,24.5,24.0,24.0,14800,5.08390692898296,5.18982165667011,5.08390692898296,5.08390692898296,69867.5260900298,0.0,1.0
1996-04-16,23.5,24.0,23.5,24.0,3300,4.97799220129582,5.08390692898296,4.97799220129582,5.08390692898296,15578.5700065607,0.0,1.0
1996-04-17,24.0,24.25,23.19,23.5,25300,5.08390692898296,5.13686429282654,4.91232507012979,4.97799220129582,119435.703383632,0.0,1.0
1996-04-18,24.0,24.0,23.25,23.25,500,5.08390692898296,5.08390692898296,4.92503483745225,4.92503483745225,2360.38939493344,0.0,1.0
1996-04-19,23.62,24.0,23.5,24.0,4400,5.00341173594073,5.08390692898296,4.97799220129582,5.08390692898296,20771.4266754143,0.0,1.0
1996-04-22,24.0,24.25,23.75,24.25,7500,5.08390692898296,5.13686429282654,5.03094956513939,5.13686429282654,35405.8409240016,0.0,1.0
1996-04-23,24.0,24.5,23.75,23.75,16400,5.08390692898296,5.18982165667011,5.03094956513939,5.03094956513939,77420.7721538168,0.0,1.0
1996-04-24,24.0,24.37,24.0,24.0,13400,5.08390692898296,5.16228382747145,5.08390692898296,5.08390692898296,63258.4357842161,0.0,1.0
1996-04-25,23.75,24.0,23.75,24.0,6800,5.03094956513939,5.08390692898296,5.03094956513939,5.08390692898296,32101.2957710947,0.0,1.0
1996-04-26,23.75,23.75,23.75,23.75,900,5.03094956513939,5.03094956513939,5.03094956513939,5.03094956513939,4248.70091088018,0.0,1.0
1996-04-29,23.87,24.12,23.75,23.75,14400,5.05636909978431,5.10932646362788,5.03094956513939,5.03094956513939,67979.2145740829,0.0,1.0
1996-04-30,24.5,24.5,23.75,24.5,3300,5.18982165667011,5.18982165667011,5.03094956513939,5.18982165667011,15578.5700065607,0.0,1.0
1996-05-01,24.25,24.5,23.75,23.75,4500,5.13686429282654,5.18982165667011,5.03094956513939,5.03094956513939,21243.5045544009,0.0,1.0
1996-05-02,23.75,24.5,23.75,24.5,1100,5.03094956513939,5.18982165667011,5.03094956513939,5.18982165667011,5192.85666885356,0.0,1.0
1996-05-03,23.62,24.0,23.62,24.0,600,5.00341173594073,5.08390692898296,5.00341173594073,5.08390692898296,2832.46727392013,0.0,1.0
1996-05-06,23.62,24.0,23.62,23.87,16500,5.00341173594073,5.08390692898296,5.00341173594073,5.05636909978431,77892.8500328034,0.0,1.0
1996-05-07,23.62,24.12,23.62,24.12,600,5.00341173594073,5.10932646362788,5.00341173594073,5.10932646362788,2832.46727392013,0.0,1.0
1996-05-08,24.12,24.12,23.5,23.94,9100,5.10932646362788,5.10932646362788,4.97799220129582,5.07119716166051,42959.0869877885,0.0,1.0
1996-05-09,23.87,23.87,23.5,23.5,900,5.05636909978431,5.05636909978431,4.97799220129582,4.97799220129582,4248.70091088018,0.0,1.0
1996-05-10,24.12,24.12,23.5,23.5,2900,5.10932646362788,5.10932646362788,4.97799220129582,4.97799220129582,13690.2584906139,0.0,1.0
1996-05-13,23.5,24.12,23.5,23.5,2100,4.97799220129582,5.10932646362788,4.97799220129582,4.97799220129582,9913.63545872043,0.0,1.0
1996-05-14,23.87,24.0,23.75,23.75,17300,5.05636909978431,5.08390692898296,5.03094956513939,5.03094956513939,81669.4730646968,0.0,1.0
1996-05-15,24.0,24.0,23.5,23.5,3500,5.08390692898296,5.08390692898296,4.97799220129582,4.97799220129582,16522.7257645341,0.0,1.0
1996-05-16,24.0,24.0,24.0,24.0,0,5.08390692898296,5.08390692898296,5.08390692898296,5.08390692898296,0,0.0,1.0
1996-05-17,23.0,24.0,23.0,23.5,15800,4.87207747360867,5.08390692898296,4.87207747360867,4.97799220129582,74588.3048798966,0.0,1.0
1996-05-20,23.0,23.75,23.0,23.0,6200,4.87207747360867,5.03094956513939,4.87207747360867,4.87207747360867,29268.8284971746,0.0,1.0
1996-05-21,23.0,23.25,23.0,23.0,5700,4.87207747360867,4.92503483745225,4.87207747360867,4.87207747360867,26908.4391022412,0.0,1.0
1996-05-22,23.0,23.25,23.0,23.0,6400,4.87207747360867,4.92503483745225,4.87207747360867,4.87207747360867,30212.984255148,0.0,1.0
1996-05-23,22.75,23.12,22.75,22.87,7400,4.8191201097651,4.89749700825359,4.8191201097651,4.84453964441002,34933.7630450149,0.0,1.0
1996-05-24,22.75,23.75,22.75,23.75,600,4.8191201097651,5.03094956513939,4.8191201097651,5.03094956513939,2832.46727392012,0.0,1.0
1996-05-28,22.75,23.37,22.75,22.75,23000,4.8191201097651,4.95045437209716,4.8191201097651,4.8191201097651,108577.912166938,0.0,1.0
1996-05-29,22.5,23.25,22.5,22.75,5200,4.76616274592153,4.92503483745225,4.76616274592153,4.8191201097651,24548.0497073077,0.0,1.0
1996-05-30,22.5,22.75,22.5,22.5,2400,4.76616274592153,4.8191201097651,4.76616274592153,4.76616274592153,11329.8690956805,0.0,1.0
1996-05-31,22.5,23.25,22.5,23.25,1000,4.76616274592153,4.92503483745225,4.76616274592153,4.92503483745225,4720.77878986687,0.0,1.0
1996-06-03,23.25,23.25,22.5,23.25,18600,4.92503483745225,4.92503483745225,4.76616274592153,4.92503483745225,87806.4854915238,0.0,1.0
1996-06-04,22.56,22.87,22.5,22.87,1900,4.77887251324398,4.84453964441002,4.76616274592153,4.84453964441002,8969.47970074707,0.0,1.0
1996-06-05,23.25,23.25,23.25,23.25,100,4.92503483745225,4.92503483745225,4.92503483745225,4.92503483745225,472.077878986687,0.0,1.0
1996-06-06,22.87,23.25,22.5,23.25,11600,4.84453964441002,4.92503483745225,4.76616274592153,4.92503483745225,54761.0339624557,0.0,1.0
1996-06-07,22.87,23.25,22.5,22.5,8100,4.84453964441002,4.92503483745225,4.76616274592153,4.76616274592153,38238.3081979216,0.0,1.0
1996-06-10,22.5,23.25,22.5,22.5,9400,4.76616274592153,4.92503483745225,4.76616274592153,4.76616274592153,44375.3206247486,0.0,1.0
1996-06-11,22.87,23.0,22.5,22.5,7200,4.84453964441002,4.87207747360867,4.76616274592153,4.76616274592153,33989.6072870415,0.0,1.0
1996-06-12,22.75,23.25,22.5,23.25,700,4.85513111717873,4.96183729557826,4.80177802797896,4.96183729557826,3280.03500124912,0.17,1.0
1996-06-13,22.5,22.75,22.5,22.75,1500,4.80177802797896,4.85513111717873,4.80177802797896,4.85513111717873,7028.64643124813,0.0,1.0
1996-06-14,23.25,23.25,22.5,22.87,400,4.96183729557826,4.96183729557826,4.80177802797896,4.88074059999462,1874.3057149995,0.0,1.0
1996-06-17,22.5,22.87,22.5,22.5,600,4.80177802797896,4.88074059999462,4.80177802797896,4.80177802797896,2811.45857249925,0.0,1.0
1996-06-18,23.25,23.25,22.5,22.5,6700,4.96183729557826,4.96183729557826,4.80177802797896,4.80177802797896,31394.6207262416,0.0,1.0
1996-06-19,22.75,22.94,22.75,22.94,1700,4.85513111717873,4.89567946497055,4.85513111717873,4.89567946497055,7965.79928874787,0.0,1.0
1996-06-20,22.5,23.0,22.25,22.25,8700,4.80177802797896,4.9084842063785,4.7484249387792,4.7484249387792,40766.1493012392,0.0,1.0
1996-06-21,22.0,23.0,22.0,23.0,12000,4.69507184957943,4.9084842063785,4.69507184957943,4.9084842063785,56229.171449985,0.0,1.0
1996-06-24,21.75,22.5,21.75,22.5,4600,4.64171876037967,4.80177802797896,4.64171876037967,4.80177802797896,21554.5157224942,0.0,1.0
1996-06-25,22.25,22.5,21.75,21.75,10600,4.7484249387792,4.80177802797896,4.64171876037967,4.64171876037967,49669.1014474867,0.0,1.0
1996-06-26,21.75,22.5,21.75,22.5,1700,4.64171876037967,4.80177802797896,4.64171876037967,4.80177802797896,7965.79928874786,0.0,1.0
1996-06-27,21.75,22.5,21.37,22.12,55300,4.64171876037967,4.80177802797896,4.56062206479602,4.72068133239532,259122.765098681,0.0,1.0
1996-06-28,21.5,22.12,21.5,22.12,22100,4.5883656711799,4.72068133239532,4.5883656711799,4.72068133239532,103555.390753722,0.0,1.0
1996-07-01,21.94,22.0,21.5,21.5,50600,4.68226710817149,4.69507184957943,4.5883656711799,4.5883656711799,237099.672947437,0.0,1.0
1996-07-02,22.5,22.75,22.25,22.25,34000,4.80177802797896,4.85513111717873,4.7484249387792,4.7484249387792,159315.985774958,0.0,1.0
1996-07-03,22.5,22.75,22.25,22.75,5300,4.80177802797896,4.85513111717873,4.7484249387792,4.85513111717873,24834.5507237434,0.0,1.0
1996-07-05,22.5,22.5,22.5,22.5,0,4.80177802797896,4.80177802797896,4.80177802797896,4.80177802797896,0,0.0,1.0
1996-07-08,22.0,22.75,22.0,22.0,8200,4.69507184957943,4.85513111717873,4.69507184957943,4.69507184957943,38423.2671574898,0.0,1.0
1996-07-09,22.0,22.37,22.0,22.37,2600,4.69507184957943,4.77403442159509,4.69507184957943,4.77403442159509,12182.9871474968,0.0,1.0
1996-07-10,22.0,22.0,22.0,22.0,200,4.69507184957943,4.69507184957943,4.69507184957943,4.69507184957943,937.15285749975,0.0,1.0
1996-07-11,22.75,22.75,22.0,22.0,1100,4.85513111717873,4.85513111717873,4.69507184957943,4.69507184957943,5154.34071624862,0.0,1.0
1996-07-12,21.75,22.75,21.75,22.75,5200,4.64171876037967,4.85513111717873,4.64171876037967,4.85513111717873,24365.9742949935,0.0,1.0
1996-07-15,22.25,22.5,21.75,21.75,4500,4.7484249387792,4.80177802797896,4.64171876037967,4.64171876037967,21085.9392937444,0.0,1.0
1996-07-16,21.75,22.5,21.75,21.75,7300,4.64171876037967,4.80177802797896,4.64171876037967,4.64171876037967,34206.0792987408,0.0,1.0
1996-07-17,22.12,22.12,21.75,21.75,3200,4.72068133239532,4.72068133239532,4.64171876037967,4.64171876037967,14994.445719996,0.0,1.0
1996-07-18,22.25,22.5,21.75,22.5,1100,4.7484249387792,4.80177802797896,4.64171876037967,4.80177802797896,5154.34071624862,0.0,1.0
1996-07-19,22.12,22.12,21.75,21.75,4800,4.72068133239532,4.72068133239532,4.64171876037967,4.64171876037967,22491.668579994,0.0,1.0
1996-07-22,21.75,22.25,21.75,21.75,3200,4.64171876037967,4.7484249387792,4.64171876037967,4.64171876037967,14994.445719996,0.0,1.0
1996-07-23,22.25,22.25,21.5,21.5,1500,4.7484249387792,4.7484249387792,4.5883656711799,4.5883656711799,7028.64643124812,0.0,1.0
1996-07-24,21.5,22.25,21.5,21.5,6900,4.5883656711799,4.7484249387792,4.5883656711799,4.5883656711799,32331.7735837414,0.0,1.0
1996-07-25,21.87,21.87,21.5,21.75,7900,4.66732824319555,4.66732824319555,4.5883656711799,4.64171876037967,37017.5378712401,0.0,1.0
1996-07-26,21.75,22.25,21.5,22.25,24700,4.64171876037967,4.7484249387792,4.5883656711799,4.7484249387792,115738.377901219,0.0,1.0
1996-07-29,21.87,21.87,21.5,21.5,3500,4.66732824319555,4.66732824319555,4.5883656711799,4.5883656711799,16400.1750062456,0.0,1.0
1996-07-30,21.87,21.87,21.5,21.87,22600,4.66732824319555,4.66732824319555,4.5883656711799,4.66732824319555,105898.272897472,0.0,1.0
1996-07-31,21.87,21.87,21.5,21.75,12200,4.66732824319555,4.66732824319555,4.5883656711799,4.64171876037967,57166.3243074848,0.0,1.0
1996-08-01,22.0,22.0,21.5,22.0,4700,4.69507184957943,4.69507184957943,4.5883656711799,4.69507184957943,22023.0921512441,0.0,1.0
1996-08-02,22.0,22.0,21.5,21.5,5800,4.69507184957943,4.69507184957943,4.5883656711799,4.5883656711799,27177.4328674928,0.0,1.0
1996-08-05,22.0,22.0,21.75,22.0,14700,4.69507184957943,4.69507184957943,4.64171876037967,4.69507184957943,68880.7350262316,0.0,1.0
1996-08-06,22.0,22.0,21.94,22.0,3100,4.69507184957943,4.69507184957943,4.68226710817149,4.69507184957943,14525.8692912461,0.0,1.0
1996-08-07,22.25,22.25,21.75,21.75,900,4.7484249387792,4.7484249387792,4.64171876037967,4.64171876037967,4217.18785874887,0.0,1.0
1996-08-08,22.25,22.25,21.75,21.75,5600,4.7484249387792,4.7484249387792,4.64171876037967,4.64171876037967,26240.280009993,0.0,1.0
1996-08-09,22.25,22.25,21.75,22.25,4800,4.7484249387792,4.7484249387792,4.64171876037967,4.7484249387792,22491.668579994,0.0,1.0
1996-08-12,21.75,22.0,21.75,21.75,18300,4.64171876037967,4.69507184957943,4.64171876037967,4.64171876037967,85749.486461227,0.0,1.0
1996-08-13,21.75,22.25,21.75,21.75,4200,4.64171876037967,4.7484249387792,4.64171876037967,4.64171876037967,19680.2100074947,0.0,1.0
1996-08-14,21.75,21.75,21.75,21.75,0,4.64171876037967,4.64171876037967,4.64171876037967,4.64171876037967,0,0.0,1.0
1996-08-15,21.75,21.75,21.75,21.75,1100,4.64171876037967,4.64171876037967,4.64171876037967,4.64171876037967,5154.34071624862,0.0,1.0
1996-08-16,22.0,22.0,22.0,22.0,300,4.69507184957943,4.69507184957943,4.69507184957943,4.69507184957943,1405.72928624963,0.0,1.0
1996-08-19,22.12,22.25,21.75,22.0,3100,4.72068133239532,4.7484249387792,4.64171876037967,4.69507184957943,14525.8692912461,0.0,1.0
1996-08-20,21.75,21.75,21.75,21.75,500,4.64171876037967,4.64171876037967,4.64171876037967,4.64171876037967,2342.88214374937,0.0,1.0
1996-08-21,21.75,22.5,21.75,22.5,4200,4.64171876037967,4.80177802797896,4.64171876037967,4.80177802797896,19680.2100074947,0.0,1.0
1996-08-22,21.75,22.5,21.75,22.0,13300,4.64171876037967,4.80177802797896,4.64171876037967,4.69507184957943,62320.6650237333,0.0,1.0
1996-08-23,21.75,21.75,21.75,21.75,800,4.64171876037967,4.64171876037967,4.64171876037967,4.64171876037967,3748.61142999899,0.0,1.0
1996-08-26,22.5,22.5,21.75,21.75,1500,4.80177802797896,4.80177802797896,4.64171876037967,4.64171876037967,7028.64643124813,0.0,1.0
1996-08-27,21.87,21.87,21.75,21.75,7600,4.66732824319555,4.66732824319555,4.64171876037967,4.64171876037967,35611.8085849905,0.0,1.0
1996-08-28,21.75,21.87,21.75,21.75,24600,4.64171876037967,4.66732824319555,4.64171876037967,4.64171876037967,115269.801472469,0.0,1.0
1996-08-29,21.75,22.37,21.75,21.75,8500,4.64171876037967,4.77403442159509,4.64171876037967,4.64171876037967,39828.9964437393,0.0,1.0
1996-08-30,22.0,22.12,21.75,21.75,25700,4.69507184957943,4.72068133239532,4.64171876037967,4.64171876037967,120424.142188718,0.0,1.0
1996-09-03,21.75,22.0,21.75,21.75,4400,4.64171876037967,4.69507184957943,4.64171876037967,4.64171876037967,20617.3628649945,0.0,1.0
1996-09-04,21.75,22.25,21.75,22.25,18700,4.64171876037967,4.7484249387792,4.64171876037967,4.7484249387792,87623.7921762265,0.0,1.0
1996-09-05,22.0,22.37,21.75,22.0,26900,4.69507184957943,4.77403442159509,4.64171876037967,4.69507184957943,126047.059333716,0.0,1.0
1996-09-06,22.0,22.5,21.75,22.5,5900,4.69507184957943,4.80177802797896,4.64171876037967,4.80177802797896,27646.0092962426,0.0,1.0
1996-09-09,22.31,22.75,22.0,22.0,5500,4.76122968018714,4.85513111717873,4.69507184957943,4.69507184957943,25771.7035812431,0.0,1.0
1996-09-10,22.25,23.0,22.25,23.0,3400,4.7484249387792,4.9084842063785,4.7484249387792,4.9084842063785,15931.5985774957,0.0,1.0
1996-09-11,22.5,23.0,22.25,22.25,6400,4.83805812863481,4.94557053149336,4.78430192720553,4.78430192720553,29764.0078253118,0.17,1.0
1996-09-12,23.0,23.0,22.5,22.62,15600,4.94557053149336,4.94557053149336,4.83805812863481,4.86386110532086,72549.7690741976,0.0,1.0
1996-09-13,23.75,23.75,23.0,23.0,157900,5.10683913578118,5.10683913578118,4.94557053149336,4.94557053149336,734333.880565117,0.0,1.0
1996-09-16,24.0,24.0,24.0,24.0,2000,5.16059533721046,5.16059533721046,5.16059533721046,5.16059533721046,9301.25244540995,0.0,1.0
1996-09-17,24.0,24.0,23.0,23.0,5200,5.16059533721046,5.16059533721046,4.94557053149336,4.94557053149336,24183.2563580659,0.0,1.0
1996-09-18,23.69,24.0,23.25,23.25,6600,5.09393764743816,5.16059533721046,4.99932673292263,4.99932673292263,30694.1330698528,0.0,1.0
1996-09-19,23.5,24.0,23.5,23.5,31000,5.05308293435191,5.16059533721046,5.05308293435191,5.05308293435191,144169.412903854,0.0,1.0
1996-09-20,23.5,24.0,23.5,23.5,9600,5.05308293435191,5.16059533721046,5.05308293435191,5.05308293435191,44646.0117379678,0.0,1.0
1996-09-23,23.44,23.75,23.44,23.75,900,5.04018144600888,5.10683913578118,5.04018144600888,5.10683913578118,4185.56360043448,0.0,1.0
1996-09-24,23.25,23.75,23.25,23.75,1700,4.99932673292263,5.10683913578118,4.99932673292263,5.10683913578118,7906.06457859847,0.0,1.0
1996-09-25,24.0,24.0,23.75,24.0,9400,5.16059533721046,5.16059533721046,5.10683913578118,5.16059533721046,43715.8864934268,0.0,1.0
1996-09-26,23.25,24.0,23.25,24.0,8000,4.99932673292263,5.16059533721046,4.99932673292263,5.16059533721046,37205.0097816398,0.0,1.0
1996-09-27,23.25,23.25,23.25,23.25,1000,4.99932673292263,4.99932673292263,4.99932673292263,4.99932673292263,4650.62622270498,0.0,1.0
1996-09-30,23.5,24.0,23.25,23.37,800,5.05308293435191,5.16059533721046,4.99932673292263,5.02512970960869,3720.50097816398,0.0,1.0
1996-10-01,24.0,24.0,23.5,23.87,17000,5.16059533721046,5.16059533721046,5.05308293435191,5.13264211246724,79060.6457859846,0.0,1.0
1996-10-02,23.75,24.25,23.75,24.25,6400,5.10683913578118,5.21435153863974,5.10683913578118,5.21435153863974,29764.0078253119,0.0,1.0
1996-10-03,24.19,24.25,23.87,24.25,9700,5.20145005029671,5.21435153863974,5.13264211246724,5.21435153863974,45111.0743602383,0.0,1.0
1996-10-04,24.0,24.0,23.75,23.75,1800,5.16059533721046,5.16059533721046,5.10683913578118,5.10683913578118,8371.12720086896,0.0,1.0
1996-10-07,24.0,24.25,24.0,24.0,2600,5.16059533721046,5.21435153863974,5.16059533721046,5.16059533721046,12091.6281790329,0.0,1.0
1996-10-08,24.5,24.5,24.25,24.5,10600,5.26810774006901,5.26810774006901,5.21435153863974,5.26810774006901,49296.6379606728,0.0,1.0
1996-10-09,24.75,24.87,24.5,24.5,16000,5.32186394149829,5.34766691818434,5.26810774006901,5.26810774006901,74410.0195632796,0.0,1.0
1996-10-10,25.0,25.0,24.5,24.75,21500,5.37562014292756,5.37562014292756,5.26810774006901,5.32186394149829,99988.4637881571,0.0,1.0
1996-10-11,24.69,25.0,24.69,25.0,4900,5.30896245315526,5.37562014292756,5.30896245315526,5.37562014292756,22788.0684912544,0.0,1.0
1996-10-14,24.75,24.75,24.5,24.5,1000,5.32186394149829,5.32186394149829,5.26810774006901,5.26810774006901,4650.62622270498,0.0,1.0
1996-10-15,24.87,25.0,24.5,25.0,4400,5.34766691818434,5.37562014292756,5.26810774006901,5.37562014292756,20462.7553799019,0.0,1.0
1996-10-16,25.5,25.5,25.0,25.0,64900,5.48313254578611,5.48313254578611,5.37562014292756,5.37562014292756,301825.641853553,0.0,1.0
1996-10-17,25.25,25.87,25.25,25.75,21200,5.42937634435684,5.56269172390144,5.42937634435684,5.53688874721539,98593.2759213455,0.0,1.0
1996-10-18,25.75,25.75,25.25,25.25,9600,5.53688874721539,5.53688874721539,5.42937634435684,5.42937634435684,44646.0117379678,0.0,1.0
1996-10-21,25.25,25.75,25.0,25.25,4300,5.42937634435684,5.53688874721539,5.37562014292756,5.42937634435684,19997.6927576314,0.0,1.0
1996-10-22,25.0,25.62,25.0,25.0,2200,5.37562014292756,5.50893552247217,5.37562014292756,5.37562014292756,10231.377689951,0.0,1.0
1996-10-23,25.12,25.5,25.0,25.25,5400,5.40142311961361,5.48313254578611,5.37562014292756,5.42937634435684,25113.3816026069,0.0,1.0
1996-10-24,25.0,25.5,25.0,25.5,1900,5.37562014292756,5.48313254578611,5.37562014292756,5.48313254578611,8836.18982313946,0.0,1.0
1996-10-25,25.25,25.5,25.12,25.25,23800,5.42937634435684,5.48313254578611,5.40142311961361,5.42937634435684,110684.904100378,0.0,1.0
1996-10-28,25.37,25.37,25.0,25.12,38400,5.45517932104289,5.45517932104289,5.37562014292756,5.40142311961361,178584.046951871,0.0,1.0
1996-10-29,25.0,25.37,25.0,25.37,4100,5.37562014292756,5.45517932104289,5.37562014292756,5.45517932104289,19067.5675130904,0.0,1.0
1996-10-30,25.25,25.25,25.25,25.25,1300,5.42937634435684,5.42937634435684,5.42937634435684,5.42937634435684,6045.81408951647,0.0,1.0
1996-10-31,25.37,25.37,25.0,25.19,3700,5.45517932104289,5.45517932104289,5.37562014292756,5.41647485601381,17207.3170240084,0.0,1.0
1996-11-01,25.0,25.37,25.0,25.12,17600,5.37562014292756,5.45517932104289,5.37562014292756,5.40142311961361,81851.0215196076,0.0,1.0
1996-11-04,25.12,25.12,24.75,25.0,7700,5.40142311961361,5.40142311961361,5.32186394149829,5.37562014292756,35809.8219148284,0.0,1.0
1996-11-05,25.12,25.25,25.0,25.0,15200,5.40142311961361,5.42937634435684,5.37562014292756,5.37562014292756,70689.5185851157,0.0,1.0
1996-11-06,25.25,25.25,25.0,25.25,14400,5.42937634435684,5.42937634435684,5.37562014292756,5.42937634435684,66969.0176069516,0.0,1.0
1996-11-07,25.37,25.5,25.12,25.12,14700,5.45517932104289,5.48313254578611,5.40142311961361,5.40142311961361,68364.2054737632,0.0,1.0
1996-11-08,25.5,25.75,25.25,25.37,15400,5.48313254578611,5.53688874721539,5.42937634435684,5.45517932104289,71619.6438296567,0.0,1.0
1996-11-11,25.5,25.5,25.25,25.25,3600,5.48313254578611,5.48313254578611,5.42937634435684,5.42937634435684,16742.2544017379,0.0,1.0
1996-11-12,25.5,25.5,25.25,25.25,2900,5.48313254578611,5.48313254578611,5.42937634435684,5.42937634435684,13486.8160458444,0.0,1.0
1996-11-13,25.5,25.56,25.37,25.5,18600,5.48313254578611,5.49603403412914,5.45517932104289,5.48313254578611,86501.6477423126,0.0,1.0
1996-11-14,25.87,25.87,25.62,25.62,1800,5.56269172390144,5.56269172390144,5.50893552247217,5.50893552247217,8371.12720086896,0.0,1.0
1996-11-15,25.75,26.0,25.75,25.87,10600,5.53688874721539,5.59064494864466,5.53688874721539,5.56269172390144,49296.6379606727,0.0,1.0
1996-11-18,25.75,26.0,25.75,25.75,3400,5.53688874721539,5.59064494864466,5.53688874721539,5.53688874721539,15812.1291571969,0.0,1.0
1996-11-19,25.87,25.87,25.37,25.62,12800,5.56269172390144,5.56269172390144,5.45517932104289,5.50893552247217,59528.0156506237,0.0,1.0
1996-11-20,25.37,25.87,25.37,25.87,9200,5.45517932104289,5.56269172390144,5.45517932104289,5.56269172390144,42785.7612488858,0.0,1.0
1996-11-21,25.37,25.87,25.37,25.37,7100,5.45517932104289,5.56269172390144,5.45517932104289,5.45517932104289,33019.4461812053,0.0,1.0
1996-11-22,25.87,25.87,25.37,25.37,2000,5.56269172390144,5.56269172390144,5.45517932104289,5.45517932104289,9301.25244540996,0.0,1.0
1996-11-25,26.75,26.75,25.75,25.87,9800,5.75191355293249,5.75191355293249,5.53688874721539,5.56269172390144,45576.1369825088,0.0,1.0
1996-11-26,27.0,27.0,26.0,26.0,14200,5.80566975436177,5.80566975436177,5.59064494864466,5.59064494864466,66038.8923624107,0.0,1.0
1996-11-27,26.25,26.25,26.0,26.0,800,5.64440115007394,5.64440115007394,5.59064494864466,5.59064494864466,3720.50097816398,0.0,1.0
1996-11-29,26.25,26.25,26.25,26.25,500,5.64440115007394,5.64440115007394,5.64440115007394,5.64440115007394,2325.31311135249,0.0,1.0
1996-12-02,27.12,27.5,26.25,26.75,21300,5.83147273104782,5.91318215722032,5.64440115007394,5.75191355293249,99058.338543616,0.0,1.0
1996-12-03,27.75,28.25,26.75,27.5,32700,5.96693835864959,6.07445076150815,5.75191355293249,5.91318215722032,152075.477482453,0.0,1.0
1996-12-04,28.0,28.25,27.5,28.25,11700,6.02069456007887,6.07445076150815,5.91318215722032,6.07445076150815,54412.3268056482,0.0,1.0
1996-12-05,28.25,28.25,27.5,27.5,29700,6.07445076150815,6.07445076150815,5.91318215722032,5.91318215722032,138123.598814338,0.0,1.0
1996-12-06,28.0,28.0,27.75,27.75,5500,6.02069456007887,6.02069456007887,5.96693835864959,5.96693835864959,25578.4442248774,0.0,1.0
1996-12-09,28.0,28.5,27.75,28.25,14500,6.02069456007887,6.12820696293742,5.96693835864959,6.07445076150815,67434.0802292222,0.0,1.0
1996-12-10,28.19,28.5,27.87,28.5,4900,6.06154927316512,6.12820696293742,5.99274133533565,6.12820696293742,22788.0684912544,0.0,1.0
1996-12-11,27.75,28.0,27.75,27.87,6700,6.00779307173584,6.06191733364337,6.00779307173584,6.03377271745146,30947.3042396716,0.19,1.0
1996-12-12,27.75,27.75,27.75,27.75,3400,6.00779307173584,6.00779307173584,6.00779307173584,6.00779307173584,15704.6021514751,0.0,1.0
1996-12-13,27.75,28.0,27.75,27.75,3000,6.00779307173584,6.06191733364337,6.00779307173584,6.00779307173584,13857.0018983604,0.0,1.0
1996-12-16,27.25,28.0,27.25,27.5,4800,5.89954454792078,6.06191733364337,5.89954454792078,5.95366880982831,22171.2030373766,0.0,1.0
1996-12-17,27.25,27.5,27.25,27.25,2300,5.89954454792078,5.95366880982831,5.89954454792078,5.89954454792078,10623.7014554096,0.0,1.0
1996-12-18,27.25,27.25,27.25,27.25,1500,5.89954454792078,5.89954454792078,5.89954454792078,5.89954454792078,6928.5009491802,0.0,1.0
1996-12-19,27.37,27.5,27.0,27.25,4300,5.9255241936364,5.95366880982831,5.84542028601325,5.89954454792078,19861.7027209832,0.0,1.0
1996-12-20,27.0,27.5,27.0,27.5,8500,5.84542028601325,5.95366880982831,5.84542028601325,5.95366880982831,39261.5053786878,0.0,1.0
1996-12-23,27.0,27.5,27.0,27.5,2900,5.84542028601325,5.95366880982831,5.84542028601325,5.95366880982831,13395.1018350817,0.0,1.0
1996-12-24,27.0,27.5,27.0,27.0,2100,5.84542028601325,5.95366880982831,5.84542028601325,5.84542028601325,9699.90132885228,0.0,1.0
1996-12-26,27.5,27.5,27.0,27.5,3900,5.95366880982831,5.95366880982831,5.84542028601325,5.95366880982831,18014.1024678685,0.0,1.0
1996-12-27,27.5,27.5,27.0,27.25,4100,5.95366880982831,5.95366880982831,5.84542028601325,5.89954454792078,18937.9025944259,0.0,1.0
1996-12-30,27.5,27.5,26.75,26.75,2100,5.95366880982831,5.95366880982831,5.79129602410572,5.79129602410572,9699.90132885228,0.0,1.0
1996-12-31,27.75,27.75,27.0,27.0,31700,6.00779307173584,6.00779307173584,5.84542028601325,5.84542028601325,146422.320059342,0.0,1.0
1997-01-02,27.75,27.75,27.0,27.0,26900,6.00779307173584,6.00779307173584,5.84542028601325,5.84542028601325,124251.117021965,0.0,1.0
1997-01-03,27.62,27.75,27.25,27.75,23500,5.97964845554393,6.00779307173584,5.89954454792078,6.00779307173584,108546.51487049,0.0,1.0
1997-01-06,28.0,28.25,27.37,27.37,5800,6.06191733364337,6.1160415955509,5.9255241936364,5.9255241936364,26790.2036701634,0.0,1.0
1997-01-07,27.5,28.0,27.5,27.5,1100,5.95366880982831,6.06191733364337,5.95366880982831,5.95366880982831,5080.90069606548,0.0,1.0
1997-01-08,27.5,28.12,27.5,27.5,6100,5.95366880982831,6.08789697935899,5.95366880982831,5.95366880982831,28175.9038599995,0.0,1.0
1997-01-09,28.0,28.25,27.5,27.5,40200,6.06191733364337,6.1160415955509,5.95366880982831,5.95366880982831,185683.825438029,0.0,1.0
1997-01-10,28.0,28.25,28.0,28.25,7100,6.06191733364337,6.1160415955509,6.06191733364337,6.1160415955509,32794.9044927863,0.0,1.0
1997-01-13,27.75,28.25,27.62,28.25,3900,6.00779307173584,6.1160415955509,5.97964845554393,6.1160415955509,18014.1024678685,0.0,1.0
1997-01-14,28.25,28.25,27.75,28.25,15900,6.1160415955509,6.1160415955509,6.00779307173584,6.1160415955509,73442.1100613101,0.0,1.0
1997-01-15,28.25,28.25,28.0,28.25,15800,6.1160415955509,6.1160415955509,6.06191733364337,6.1160415955509,72980.2099980315,0.0,1.0
1997-01-16,28.0,28.25,28.0,28.25,1200,6.06191733364337,6.1160415955509,6.06191733364337,6.1160415955509,5542.80075934416,0.0,1.0
1997-01-17,28.12,28.25,28.0,28.0,18600,6.08789697935899,6.1160415955509,6.06191733364337,6.06191733364337,85913.4117698344,0.0,1.0
1997-01-20,28.31,28.5,28.12,28.25,31900,6.12903141840871,6.17016585745843,6.08789697935899,6.1160415955509,147346.120185899,0.0,1.0
1997-01-21,28.12,28.5,28.12,28.12,17300,6.08789697935899,6.17016585745843,6.08789697935899,6.08789697935899,79908.7109472116,0.0,1.0
1997-01-22,27.75,28.0,27.75,28.0,7700,6.00779307173584,6.06191733364337,6.00779307173584,6.06191733364337,35566.3048724584,0.0,1.0
1997-01-23,28.0,28.25,27.75,27.75,9300,6.06191733364337,6.1160415955509,6.00779307173584,6.00779307173584,42956.7058849172,0.0,1.0
1997-01-24,27.25,28.0,27.25,27.75,4000,5.89954454792078,6.06191733364337,5.89954454792078,6.00779307173584,18476.0025311472,0.0,1.0
1997-01-27,27.25,28.0,27.25,27.25,9600,5.89954454792078,6.06191733364337,5.89954454792078,5.89954454792078,44342.4060747533,0.0,1.0
1997-01-28,27.37,27.5,27.25,27.25,5800,5.9255241936364,5.95366880982831,5.89954454792078,5.89954454792078,26790.2036701634,0.0,1.0
1997-01-29,27.25,28.0,27.25,27.5,5100,5.89954454792078,6.06191733364337,5.89954454792078,5.95366880982831,23556.9032272127,0.0,1.0
1997-01-30,27.25,28.0,27.25,28.0,7000,5.89954454792078,6.06191733364337,5.89954454792078,6.06191733364337,32333.0044295076,0.0,1.0
1997-01-31,27.25,27.25,27.25,27.25,200,5.89954454792078,5.89954454792078,5.89954454792078,5.89954454792078,923.80012655736,0.0,1.0
1997-02-03,28.25,28.25,27.25,27.25,9500,6.1160415955509,6.1160415955509,5.89954454792078,5.89954454792078,43880.5060114746,0.0,1.0
1997-02-04,27.87,28.25,27.87,28.25,2300,6.03377271745146,6.1160415955509,6.03377271745146,6.1160415955509,10623.7014554096,0.0,1.0
1997-02-05,27.75,28.25,27.75,28.12,16500,6.00779307173584,6.1160415955509,6.00779307173584,6.08789697935899,76213.5104409822,0.0,1.0
1997-02-06,28.25,28.25,27.75,27.75,38600,6.1160415955509,6.1160415955509,6.00779307173584,6.00779307173584,178293.42442557,0.0,1.0
1997-02-07,28.12,28.25,27.75,27.75,17400,6.08789697935899,6.1160415955509,6.00779307173584,6.00779307173584,80370.6110104902,0.0,1.0
1997-02-10,27.75,28.5,27.75,28.5,1300,6.00779307173584,6.17016585745843,6.00779307173584,6.17016585745843,6004.70082262284,0.0,1.0
1997-02-11,27.75,28.25,27.75,28.25,6800,6.00779307173584,6.1160415955509,6.00779307173584,6.1160415955509,31409.2043029502,0.0,1.0
1997-02-12,27.75,28.12,27.75,28.0,10200,6.00779307173584,6.08789697935899,6.00779307173584,6.06191733364337,47113.8064544254,0.0,1.0
1997-02-13,27.75,28.12,27.75,27.75,3800,6.00779307173584,6.08789697935899,6.00779307173584,6.00779307173584,17552.2024045898,0.0,1.0
1997-02-14,28.0,28.5,27.75,28.5,13200,6.06191733364337,6.17016585745843,6.00779307173584,6.17016585745843,60970.8083527858,0.0,1.0
1997-02-18,27.75,28.75,27.75,28.0,2400,6.00779307173584,6.22429011936596,6.00779307173584,6.06191733364337,11085.6015186883,0.0,1.0
1997-02-19,27.75,28.5,27.0,28.5,6600,6.00779307173584,6.17016585745843,5.84542028601325,6.17016585745843,30485.4041763929,0.0,1.0
1997-02-20,27.37,27.5,26.5,27.0,15900,5.9255241936364,5.95366880982831,5.73717176219819,5.84542028601325,73442.1100613101,0.0,1.0
1997-02-21,26.87,26.87,26.87,26.87,6900,5.81727566982134,5.81727566982134,5.81727566982134,5.81727566982134,31871.1043662289,0.0,1.0
1997-02-24,27.5,27.5,27.25,27.5,2100,5.95366880982831,5.95366880982831,5.89954454792078,5.95366880982831,9699.90132885228,0.0,1.0
1997-02-25,28.0,28.0,27.12,27.75,14600,6.06191733364337,6.06191733364337,5.87139993172887,6.00779307173584,67437.4092386873,0.0,1.0
1997-02-26,27.75,27.75,27.5,27.5,3100,6.00779307173584,6.00779307173584,5.95366880982831,5.95366880982831,14318.9019616391,0.0,1.0
1997-02-27,28.0,28.12,27.62,28.12,45400,6.06191733364337,6.08789697935899,5.97964845554393,6.08789697935899,209702.628728521,0.0,1.0
1997-02-28,28.75,28.75,27.62,27.62,17300,6.22429011936596,6.22429011936596,5.97964845554393,5.97964845554393,79908.7109472116,0.0,1.0
1997-03-03,30.0,30.0,28.75,29.0,13000,6.49491142890362,6.49491142890362,6.22429011936596,6.2784143812735,60047.0082262283,0.0,1.0
1997-03-04,29.5,30.0,29.0,29.62,5800,6.38666290508856,6.49491142890362,6.2784143812735,6.41264255080417,26790.2036701634,0.0,1.0
1997-03-05,29.12,29.12,28.75,29.0,10300,6.30439402698911,6.30439402698911,6.22429011936596,6.2784143812735,47575.706517704,0.0,1.0
1997-03-06,29.62,29.62,28.75,28.75,9300,6.41264255080417,6.41264255080417,6.22429011936596,6.22429011936596,42956.7058849172,0.0,1.0
1997-03-07,29.62,29.62,28.75,28.75,4100,6.41264255080417,6.41264255080417,6.22429011936596,6.22429011936596,18937.9025944259,0.0,1.0
1997-03-10,28.75,29.75,28.75,28.75,4000,6.22429011936596,6.44078716699609,6.22429011936596,6.22429011936596,18476.0025311472,0.0,1.0
1997-03-11,29.5,29.5,28.75,28.75,7700,6.38666290508856,6.38666290508856,6.22429011936596,6.22429011936596,35566.3048724583,0.0,1.0
1997-03-12,29.25,29.25,29.0,29.25,15900,6.37367308223075,6.37367308223075,6.31919724392108,6.37367308223075,72968.1290520828,0.19,1.0
1997-03-13,28.75,29.0,28.75,29.0,1000,6.26472140561142,6.31919724392108,6.26472140561142,6.31919724392108,4589.1905064203,0.0,1.0
1997-03-14,29.5,29.5,28.75,28.75,2100,6.42814892054041,6.42814892054041,6.26472140561142,6.26472140561142,9637.30006348265,0.0,1.0
1997-03-17,28.75,29.5,28.75,29.5,1700,6.26472140561142,6.42814892054041,6.26472140561142,6.42814892054041,7801.62386091452,0.0,1.0
1997-03-18,29.25,29.25,29.0,29.12,76100,6.37367308223075,6.37367308223075,6.31919724392108,6.34534564630972,349237.397538585,0.0,1.0
1997-03-19,29.12,29.5,28.75,28.75,83900,6.34534564630972,6.42814892054041,6.26472140561142,6.26472140561142,385033.083488664,0.0,1.0
1997-03-20,28.75,29.12,28.0,28.75,11800,6.26472140561142,6.34534564630972,6.10129389068243,6.26472140561142,54152.4479757596,0.0,1.0
1997-03-21,28.0,28.75,28.0,28.0,8200,6.10129389068243,6.26472140561142,6.10129389068243,6.10129389068243,37631.3621526465,0.0,1.0
1997-03-24,28.0,28.75,28.0,28.0,11500,6.10129389068243,6.26472140561142,6.10129389068243,6.10129389068243,52775.6908238335,0.0,1.0
1997-03-25,28.0,28.75,28.0,28.0,37000,6.10129389068243,6.26472140561142,6.10129389068243,6.10129389068243,169800.048737551,0.0,1.0
1997-03-26,28.0,28.0,28.0,28.0,3800,6.10129389068243,6.10129389068243,6.10129389068243,6.10129389068243,17438.9239243971,0.0,1.0
1997-03-27,27.75,28.75,27.75,28.75,8700,6.04681805237276,6.26472140561142,6.04681805237276,6.26472140561142,39925.9574058567,0.0,1.0
1997-03-31,27.37,27.5,26.5,27.5,18800,5.96401477814207,5.9923422140631,5.77443886082444,5.9923422140631,86276.7815207018,0.0,1.0
1997-04-01,27.12,27.37,26.5,27.37,6400,5.90953893983241,5.96401477814207,5.77443886082444,5.96401477814207,29370.8192410899,0.0,1.0
1997-04-02,26.75,27.12,26.5,27.12,20100,5.8289146991341,5.90953893983241,5.77443886082444,5.90953893983241,92242.7291790482,0.0,1.0
1997-04-03,26.62,27.5,26.62,26.62,19700,5.80058726321308,5.9923422140631,5.80058726321308,5.80058726321308,90407.05297648,0.0,1.0
1997-04-04,26.75,27.25,26.62,27.25,22000,5.8289146991341,5.93786637575343,5.80058726321308,5.93786637575343,100962.191141247,0.0,1.0
1997-04-07,27.37,27.5,26.75,26.75,10000,5.96401477814207,5.9923422140631,5.8289146991341,5.8289146991341,45891.9050642031,0.0,1.0
1997-04-08,27.0,27.0,27.0,27.0,1400,5.88339053744377,5.88339053744377,5.88339053744377,5.88339053744377,6424.86670898843,0.0,1.0
1997-04-09,27.25,27.5,26.75,26.75,19800,5.93786637575343,5.9923422140631,5.8289146991341,5.8289146991341,90865.9720271221,0.0,1.0
1997-04-10,27.25,27.25,27.25,27.25,0,5.93786637575343,5.93786637575343,5.93786637575343,5.93786637575343,0,0.0,1.0
1997-04-11,27.0,27.25,26.75,26.75,12500,5.88339053744377,5.93786637575343,5.8289146991341,5.8289146991341,57364.8813302538,0.0,1.0
1997-04-14,26.75,27.25,26.75,27.25,1000,5.8289146991341,5.93786637575343,5.8289146991341,5.93786637575343,4589.19050642031,0.0,1.0
1997-04-15,26.62,27.0,26.5,26.75,16400,5.80058726321308,5.88339053744377,5.77443886082444,5.8289146991341,75262.724305293,0.0,1.0
1997-04-16,26.5,26.87,26.5,26.87,600,5.77443886082444,5.85506310152274,5.77443886082444,5.85506310152274,2753.51430385218,0.0,1.0
1997-04-17,26.62,26.62,26.5,26.5,7700,5.80058726321308,5.80058726321308,5.77443886082444,5.77443886082444,35336.7668994363,0.0,1.0
1997-04-18,26.5,27.25,26.5,27.25,600,5.77443886082444,5.93786637575343,5.77443886082444,5.93786637575343,2753.51430385218,0.0,1.0
1997-04-21,27.25,27.25,26.87,26.87,800,5.93786637575343,5.93786637575343,5.85506310152274,5.85506310152274,3671.35240513625,0.0,1.0
1997-04-22,26.75,27.25,26.5,27.25,6400,5.8289146991341,5.93786637575343,5.77443886082444,5.93786637575343,29370.81924109,0.0,1.0
1997-04-23,27.25,27.5,27.25,27.25,17800,5.93786637575343,5.9923422140631,5.93786637575343,5.93786637575343,81687.5910142815,0.0,1.0
1997-04-24,27.25,27.5,27.0,27.5,4200,5.93786637575343,5.9923422140631,5.88339053744377,5.9923422140631,19274.6001269653,0.0,1.0
1997-04-25,27.5,27.5,27.0,27.0,1200,5.9923422140631,5.9923422140631,5.88339053744377,5.88339053744377,5507.02860770436,0.0,1.0
1997-04-28,27.37,27.37,27.0,27.0,600,5.96401477814207,5.96401477814207,5.88339053744377,5.88339053744377,2753.51430385218,0.0,1.0
1997-04-29,27.62,27.62,27.62,27.62,900,6.01849061645174,6.01849061645174,6.01849061645174,6.01849061645174,4130.27145577827,0.0,1.0
1997-04-30,27.25,28.0,27.25,27.25,14300,5.93786637575343,6.10129389068243,5.93786637575343,5.93786637575343,65625.4242418104,0.0,1.0
1997-05-01,27.25,28.0,27.25,27.25,5700,5.93786637575343,6.10129389068243,5.93786637575343,5.93786637575343,26158.3858865958,0.0,1.0
1997-05-02,28.75,28.75,27.25,28.0,24900,6.26472140561142,6.26472140561142,5.93786637575343,6.10129389068243,114270.843609866,0.0,1.0
1997-05-05,28.75,29.0,28.25,29.0,6100,6.26472140561142,6.31919724392108,6.15576972899209,6.31919724392108,27994.0620891639,0.0,1.0
1997-05-06,28.25,29.0,28.25,28.62,7600,6.15576972899209,6.31919724392108,6.15576972899209,6.23639396969039,34877.8478487943,0.0,1.0
1997-05-07,29.0,29.0,28.25,29.0,5300,6.31919724392108,6.31919724392108,6.15576972899209,6.31919724392108,24322.7096840276,0.0,1.0
1997-05-08,28.87,29.0,28.25,28.25,20600,6.29086980800006,6.31919724392108,6.15576972899209,6.15576972899209,94537.3244322583,0.0,1.0
1997-05-09,29.25,29.25,28.5,28.5,3400,6.37367308223075,6.37367308223075,6.21024556730175,6.21024556730175,15603.247721829,0.0,1.0
1997-05-12,28.5,29.25,28.5,29.25,5200,6.21024556730175,6.37367308223075,6.21024556730175,6.37367308223075,23863.7906333856,0.0,1.0
1997-05-13,28.5,29.25,28.5,29.25,2800,6.21024556730175,6.37367308223075,6.21024556730175,6.37367308223075,12849.7334179769,0.0,1.0
1997-05-14,28.5,29.25,28.5,29.0,11100,6.21024556730175,6.37367308223075,6.21024556730175,6.31919724392108,50940.0146212654,0.0,1.0
1997-05-15,28.5,28.75,28.5,28.5,10400,6.21024556730175,6.26472140561142,6.21024556730175,6.21024556730175,47727.5812667712,0.0,1.0
1997-05-16,29.13,29.13,28.5,28.5,17800,6.34752467984211,6.34752467984211,6.21024556730175,6.21024556730175,81687.5910142814,0.0,1.0
1997-05-19,29.0,29.0,29.0,29.0,2300,6.31919724392108,6.31919724392108,6.31919724392108,6.31919724392108,10555.1381647667,0.0,1.0
1997-05-20,29.0,29.13,29.0,29.0,4300,6.31919724392108,6.34752467984211,6.31919724392108,6.31919724392108,19733.5191776073,0.0,1.0
1997-05-21,29.0,29.25,29.0,29.0,6400,6.31919724392108,6.37367308223075,6.31919724392108,6.31919724392108,29370.81924109,0.0,1.0
1997-05-22,29.38,29.38,29.13,29.13,14800,6.40200051815177,6.40200051815177,6.34752467984211,6.34752467984211,67920.0194950206,0.0,1.0
1997-05-23,29.25,29.38,29.25,29.25,5300,6.37367308223075,6.40200051815177,6.37367308223075,6.37367308223075,24322.7096840276,0.0,1.0
1997-05-27,29.13,29.25,29.0,29.0,6700,6.34752467984211,6.37367308223075,6.31919724392108,6.31919724392108,30747.576393016,0.0,1.0
1997-05-28,28.63,29.25,28.63,29.13,9800,6.23857300322278,6.37367308223075,6.23857300322278,6.34752467984211,44974.066962919,0.0,1.0
1997-05-29,28.5,28.75,28.38,28.75,6000,6.21024556730175,6.26472140561142,6.18409716491312,6.26472140561142,27535.1430385219,0.0,1.0
1997-05-30,29.13,29.13,28.5,28.63,7600,6.34752467984211,6.34752467984211,6.21024556730175,6.23857300322278,34877.8478487943,0.0,1.0
1997-06-02,29.0,29.38,29.0,29.13,10500,6.31919724392108,6.40200051815177,6.31919724392108,6.34752467984211,48186.5003174132,0.0,1.0
1997-06-03,29.0,29.13,28.88,29.13,4700,6.31919724392108,6.34752467984211,6.29304884153244,6.34752467984211,21569.1953801754,0.0,1.0
1997-06-04,29.0,29.0,29.0,29.0,900,6.31919724392108,6.31919724392108,6.31919724392108,6.31919724392108,4130.27145577828,0.0,1.0
1997-06-05,29.0,29.13,28.88,28.88,3500,6.31919724392108,6.34752467984211,6.29304884153244,6.29304884153244,16062.1667724711,0.0,1.0
1997-06-06,29.13,29.25,29.0,29.0,3900,6.34752467984211,6.37367308223075,6.31919724392108,6.31919724392108,17897.8429750392,0.0,1.0
1997-06-09,29.0,29.38,29.0,29.25,10800,6.31919724392108,6.40200051815177,6.31919724392108,6.37367308223075,49563.2574693393,0.0,1.0
1997-06-10,29.0,29.0,28.88,28.88,4000,6.31919724392108,6.31919724392108,6.29304884153244,6.29304884153244,18356.7620256812,0.0,1.0
1997-06-11,28.75,29.0,28.75,28.75,5000,6.30612304272676,6.36095889527221,6.30612304272676,6.30612304272676,22795.3052970947,0.19,1.0
1997-06-12,28.88,28.88,28.63,28.88,8200,6.3346376860504,6.3346376860504,6.27980183350495,6.3346376860504,37384.3006872352,0.0,1.0
1997-06-13,28.88,28.88,28.75,28.75,3500,6.3346376860504,6.3346376860504,6.30612304272676,6.30612304272676,15956.7137079662,0.0,1.0
1997-06-16,28.88,29.0,28.75,28.75,5500,6.3346376860504,6.36095889527221,6.30612304272676,6.30612304272676,25074.8358268041,0.0,1.0
1997-06-17,28.88,28.88,28.75,28.75,2600,6.3346376860504,6.3346376860504,6.30612304272676,6.30612304272676,11853.5587544892,0.0,1.0
1997-06-18,29.0,29.0,28.75,28.88,4700,6.36095889527221,6.36095889527221,6.30612304272676,6.3346376860504,21427.586979269,0.0,1.0
1997-06-19,29.25,29.25,29.0,29.13,8900,6.41579474781767,6.41579474781767,6.36095889527221,6.38947353859585,40575.6434288284,0.0,1.0
1997-06-20,29.0,29.0,28.5,28.75,46200,6.36095889527221,6.36095889527221,6.25128719018131,6.30612304272676,210628.620945155,0.0,1.0
1997-06-23,29.0,29.0,28.75,28.88,14700,6.36095889527221,6.36095889527221,6.30612304272676,6.3346376860504,67018.1975734583,0.0,1.0
1997-06-24,29.13,29.38,29.0,29.13,14400,6.38947353859585,6.4443093911413,6.36095889527221,6.38947353859585,65650.4792556326,0.0,1.0
1997-06-25,29.13,29.13,29.13,29.13,900,6.38947353859585,6.38947353859585,6.38947353859585,6.38947353859585,4103.15495347703,0.0,1.0
1997-06-26,29.06,29.25,29.0,29.19,7100,6.37411949988312,6.41579474781767,6.36095889527221,6.40263414320676,32369.3335218744,0.0,1.0
1997-06-27,29.25,29.25,29.06,29.06,7400,6.41579474781767,6.41579474781767,6.37411949988312,6.37411949988312,33737.0518397,0.0,1.0
1997-06-30,29.0,29.5,29.0,29.25,14700,6.36095889527221,6.47063060036312,6.36095889527221,6.41579474781767,67018.1975734583,0.0,1.0
1997-07-01,29.31,29.31,29.0,29.0,4900,6.42895535242857,6.42895535242857,6.36095889527221,6.36095889527221,22339.3991911528,0.0,1.0
1997-07-02,29.5,29.56,29.38,29.38,3900,6.47063060036312,6.48379120497402,6.4443093911413,6.4443093911413,17780.3381317338,0.0,1.0
1997-07-03,29.5,29.5,29.44,29.44,3400,6.47063060036312,6.47063060036312,6.45746999575221,6.45746999575221,15500.8076020243,0.0,1.0
1997-07-07,29.75,29.88,29.38,29.75,13000,6.52546645290857,6.5539810962322,6.4443093911413,6.52546645290857,59267.793772446,0.0,1.0
1997-07-08,30.88,30.88,30.0,30.0,37700,6.773324506414,6.773324506414,6.58030230545402,6.58030230545402,171876.601940094,0.0,1.0
1997-07-09,30.88,31.0,30.75,30.88,18100,6.773324506414,6.79964571563582,6.74480986309037,6.773324506414,82519.0051754826,0.0,1.0
1997-07-10,30.75,31.25,30.75,30.88,3900,6.74480986309037,6.85448156818127,6.74480986309037,6.773324506414,17780.3381317338,0.0,1.0
1997-07-11,30.62,30.75,30.62,30.75,13500,6.71629521976673,6.74480986309037,6.71629521976673,6.74480986309037,61547.3243021556,0.0,1.0
1997-07-14,30.69,30.69,30.69,30.69,3500,6.73164925847946,6.73164925847946,6.73164925847946,6.73164925847946,15956.7137079662,0.0,1.0
1997-07-15,31.13,31.25,30.75,30.75,5700,6.82816035895945,6.85448156818127,6.74480986309037,6.74480986309037,25986.6480386879,0.0,1.0
1997-07-16,31.5,31.5,30.75,30.75,18300,6.90931742072672,6.90931742072672,6.74480986309037,6.74480986309037,83430.8173873663,0.0,1.0
1997-07-17,30.94,31.38,30.88,31.38,8800,6.78648511102491,6.8829962115049,6.773324506414,6.8829962115049,40119.7373228866,0.0,1.0
1997-07-18,31.0,31.0,30.81,30.81,4200,6.79964571563582,6.79964571563582,6.75797046770127,6.75797046770127,19148.0564495595,0.0,1.0
1997-07-21,30.88,30.88,30.88,30.88,700,6.773324506414,6.773324506414,6.773324506414,6.773324506414,3191.34274159325,0.0,1.0
1997-07-22,30.44,30.81,30.31,30.81,30700,6.67681340593401,6.75797046770127,6.64829876261037,6.75797046770127,139963.174524161,0.0,1.0
1997-07-23,30.38,30.38,30.38,30.38,6400,6.6636528013231,6.6636528013231,6.6636528013231,6.6636528013231,29177.9907802811,0.0,1.0
1997-07-24,30.13,30.13,29.94,30.13,1900,6.60881694877765,6.60881694877765,6.56714170084311,6.60881694877765,8662.21601289596,0.0,1.0
1997-07-25,29.94,30.0,29.88,29.94,3300,6.56714170084311,6.58030230545402,6.5539810962322,6.56714170084311,15044.9014960825,0.0,1.0
1997-07-28,29.81,30.06,29.81,30.06,4700,6.53862705751947,6.59346291006492,6.53862705751947,6.59346291006492,21427.586979269,0.0,1.0
1997-07-29,29.69,29.88,29.69,29.69,5300,6.51230584829766,6.5539810962322,6.51230584829766,6.51230584829766,24163.0236149203,0.0,1.0
1997-07-30,29.75,29.88,29.63,29.69,15100,6.52546645290857,6.5539810962322,6.49914524368675,6.51230584829766,68841.8219972258,0.0,1.0
1997-07-31,30.0,30.13,29.75,29.75,5700,6.58030230545402,6.60881694877765,6.52546645290857,6.52546645290857,25986.6480386879,0.0,1.0
1997-08-01,30.38,30.38,30.0,30.0,5800,6.6636528013231,6.6636528013231,6.58030230545402,6.58030230545402,26442.5541446298,0.0,1.0
1997-08-04,30.5,30.5,30.44,30.5,700,6.68997401054492,6.68997401054492,6.67681340593401,6.68997401054492,3191.34274159325,0.0,1.0
1997-08-05,30.88,30.88,30.25,30.5,5600,6.773324506414,6.773324506414,6.63513815799947,6.68997401054492,25530.741932746,0.0,1.0
1997-08-06,30.81,30.88,30.81,30.88,3700,6.75797046770127,6.773324506414,6.75797046770127,6.773324506414,16868.52591985,0.0,1.0
1997-08-07,30.81,31.13,30.81,31.0,3800,6.75797046770127,6.82816035895945,6.75797046770127,6.79964571563582,17324.4320257919,0.0,1.0
1997-08-08,30.5,30.69,30.5,30.69,6700,6.68997401054492,6.73164925847946,6.68997401054492,6.73164925847946,30545.7090981068,0.0,1.0
1997-08-11,30.38,30.5,30.38,30.38,1600,6.6636528013231,6.68997401054492,6.6636528013231,6.6636528013231,7294.49769507028,0.0,1.0
1997-08-12,30.31,30.38,30.25,30.25,4700,6.64829876261037,6.6636528013231,6.63513815799947,6.63513815799947,21427.586979269,0.0,1.0
1997-08-13,30.31,30.31,30.0,30.19,10500,6.64829876261037,6.64829876261037,6.58030230545402,6.62197755338856,47870.1411238988,0.0,1.0
1997-08-14,31.0,31.0,30.31,30.38,54000,6.79964571563582,6.79964571563582,6.64829876261037,6.6636528013231,246189.297208622,0.0,1.0
1997-08-15,30.63,30.81,30.63,30.75,5200,6.71848865386855,6.75797046770127,6.71848865386855,6.74480986309037,23707.1175089784,0.0,1.0
1997-08-18,30.88,31.0,30.56,30.88,18400,6.773324506414,6.79964571563582,6.70313461515582,6.773324506414,83886.7234933083,0.0,1.0
1997-08-19,30.88,30.88,30.88,30.88,5600,6.773324506414,6.773324506414,6.773324506414,6.773324506414,25530.741932746,0.0,1.0
1997-08-20,31.0,31.0,30.88,31.0,5000,6.79964571563582,6.79964571563582,6.773324506414,6.79964571563582,22795.3052970946,0.0,1.0
1997-08-21,30.75,31.13,30.75,31.13,1700,6.74480986309037,6.82816035895945,6.74480986309037,6.82816035895945,7750.40380101217,0.0,1.0
1997-08-22,30.69,30.88,30.5,30.81,10300,6.73164925847946,6.773324506414,6.68997401054492,6.75797046770127,46958.3289120149,0.0,1.0
1997-08-25,30.56,30.69,30.56,30.56,400,6.70313461515582,6.73164925847946,6.70313461515582,6.70313461515582,1823.62442376757,0.0,1.0
1997-08-26,30.75,30.75,30.56,30.75,3100,6.74480986309037,6.74480986309037,6.70313461515582,6.74480986309037,14133.0892841987,0.0,1.0
1997-08-27,30.88,30.88,30.63,30.63,6200,6.773324506414,6.773324506414,6.71848865386855,6.71848865386855,28266.1785683974,0.0,1.0
1997-08-28,31.75,31.75,31.0,31.0,7100,6.96415327327217,6.96415327327217,6.79964571563582,6.79964571563582,32369.3335218744,0.0,1.0
1997-08-29,31.75,32.25,31.75,32.0,37200,6.96415327327217,7.07382497836307,6.96415327327217,7.01898912581762,169597.071410384,0.0,1.0
1997-09-02,32.0,32.13,31.88,32.0,9000,7.01898912581762,7.04750376914125,6.9926679165958,7.01898912581762,41031.5495347703,0.0,1.0
1997-09-03,32.0,32.13,31.88,32.0,3800,7.01898912581762,7.04750376914125,6.9926679165958,7.01898912581762,17324.4320257919,0.0,1.0
1997-09-04,32.13,32.13,31.88,32.0,15300,7.04750376914125,7.04750376914125,6.9926679165958,7.01898912581762,69753.6342091096,0.0,1.0
1997-09-05,32.5,32.5,32.13,32.25,6500,7.12866083090852,7.12866083090852,7.04750376914125,7.07382497836307,29633.896886223,0.0,1.0
1997-09-08,33.0,33.25,32.63,32.63,11100,7.23833253599942,7.29316838854487,7.15717547423215,7.15717547423215,50605.5777595501,0.0,1.0
1997-09-09,33.13,33.38,32.88,33.25,13800,7.26684717932305,7.3216830318685,7.2120113267776,7.29316838854487,62915.0426199812,0.0,1.0
1997-09-10,33.0,33.13,33.0,33.13,8700,7.23833253599942,7.26684717932305,7.23833253599942,7.26684717932305,39663.8312169447,0.0,1.0
1997-09-11,33.13,33.25,32.75,32.88,16000,7.30852242725759,7.33499458817733,7.22469391767842,7.25337209200814,72529.024200984,0.19,1.0
1997-09-12,34.75,34.75,33.5,33.75,39800,7.66589659967405,7.66589659967405,7.39014492342678,7.44529525867624,180415.947699948,0.0,1.0
1997-09-15,35.0,35.0,34.5,34.63,6200,7.72104693492351,7.72104693492351,7.6107462644246,7.63942443875431,28104.9968778813,0.0,1.0
1997-09-16,35.13,35.25,34.75,35.0,16800,7.74972510925322,7.77619727017296,7.66589659967405,7.72104693492351,76155.4754110332,0.0,1.0
1997-09-17,35.38,35.63,35.25,35.25,4800,7.80487544450268,7.86002577975213,7.77619727017296,7.77619727017296,21758.7072602952,0.0,1.0
1997-09-18,35.0,35.5,35.0,35.38,17100,7.72104693492351,7.83134760542241,7.72104693492351,7.80487544450268,77515.3946148016,0.0,1.0
1997-09-19,35.5,35.5,34.88,34.88,10200,7.83134760542241,7.83134760542241,7.69457477400377,7.69457477400377,46237.2529281273,0.0,1.0
1997-09-22,35.25,36.0,35.13,35.63,34000,7.77619727017296,7.94164827592132,7.74972510925322,7.86002577975213,154124.176427091,0.0,1.0
1997-09-23,35.13,35.25,34.88,35.25,4900,7.74972510925322,7.77619727017296,7.69457477400377,7.77619727017296,22212.0136615513,0.0,1.0
1997-09-24,35.0,35.13,34.75,35.13,7200,7.72104693492351,7.74972510925322,7.66589659967405,7.74972510925322,32638.0608904428,0.0,1.0
1997-09-25,34.75,35.0,34.63,35.0,3400,7.66589659967405,7.72104693492351,7.63942443875431,7.72104693492351,15412.4176427091,0.0,1.0
1997-09-26,34.88,34.88,34.63,34.63,2200,7.69457477400377,7.69457477400377,7.63942443875431,7.63942443875431,9972.74082763529,0.0,1.0
1997-09-29,35.38,35.38,35.0,35.0,2400,7.80487544450268,7.80487544450268,7.72104693492351,7.72104693492351,10879.3536301476,0.0,1.0
1997-09-30,35.25,35.38,35.13,35.38,12700,7.77619727017296,7.80487544450268,7.74972510925322,7.80487544450268,57569.912959531,0.0,1.0
1997-10-01,35.5,35.5,35.25,35.38,4200,7.83134760542241,7.83134760542241,7.77619727017296,7.80487544450268,19038.8688527583,0.0,1.0
1997-10-02,35.88,36.0,35.5,35.63,5900,7.91517611500158,7.94164827592132,7.83134760542241,7.86002577975213,26745.0776741129,0.0,1.0
1997-10-03,36.63,36.63,35.88,36.0,5900,8.08062712074994,8.08062712074994,7.91517611500158,7.94164827592132,26745.0776741129,0.0,1.0
1997-10-06,37.5,37.5,36.5,36.5,8000,8.27255028741804,8.27255028741804,8.05194894642023,8.05194894642023,36264.512100492,0.0,1.0
1997-10-07,37.63,37.75,37.38,37.38,7400,8.30122846174776,8.32770062266749,8.2460781264983,8.2460781264983,33544.6736929551,0.0,1.0
1997-10-08,37.38,37.5,37.38,37.38,7600,8.2460781264983,8.27255028741804,8.2460781264983,8.2460781264983,34451.2864954674,0.0,1.0
1997-10-09,37.0,37.25,37.0,37.13,10000,8.16224961691913,8.21739995216859,8.16224961691913,8.19092779124885,45330.640125615,0.0,1.0
1997-10-10,37.5,37.63,36.75,36.88,9500,8.27255028741804,8.30122846174776,8.10709928166968,8.1357774559994,43064.1081193342,0.0,1.0
1997-10-13,37.75,37.75,37.75,37.75,1600,8.32770062266749,8.32770062266749,8.32770062266749,8.32770062266749,7252.9024200984,0.0,1.0
1997-10-14,37.88,37.88,37.63,37.88,1400,8.35637879699721,8.35637879699721,8.30122846174776,8.35637879699721,6346.2896175861,0.0,1.0
1997-10-15,38.5,38.5,37.75,38.0,5600,8.49315162841586,8.49315162841586,8.32770062266749,8.38285095791695,25385.1584703444,0.0,1.0
1997-10-16,38.38,38.63,38.38,38.63,4200,8.46667946749612,8.52182980274557,8.46667946749612,8.52182980274557,19038.8688527583,0.0,1.0
1997-10-17,38.63,39.0,38.13,38.75,19500,8.52182980274557,8.60345229891476,8.41152913224666,8.54830196366531,88394.7482449492,0.0,1.0
1997-10-20,38.25,38.38,38.13,38.38,10400,8.4380012931664,8.46667946749612,8.41152913224666,8.46667946749612,47143.8657306396,0.0,1.0
1997-10-21,39.63,39.75,38.13,38.5,18100,8.74243114374339,8.76890330466312,8.41152913224666,8.49315162841586,82048.4586273631,0.0,1.0
1997-10-22,39.75,39.88,39.63,39.75,12500,8.76890330466312,8.79758147899284,8.74243114374339,8.76890330466312,56663.3001570187,0.0,1.0
1997-10-23,39.13,39.63,38.5,39.38,13500,8.63213047324448,8.74243114374339,8.49315162841586,8.68728080849393,61196.3641695802,0.0,1.0
1997-10-24,38.88,39.0,38.75,39.0,8100,8.57698013799503,8.60345229891476,8.54830196366531,8.60345229891476,36717.8185017481,0.0,1.0
1997-10-27,38.13,38.75,38.0,38.75,12200,8.41152913224666,8.54830196366531,8.38285095791695,8.54830196366531,55303.3809532503,0.0,1.0
1997-10-28,38.0,38.0,37.5,37.63,15400,8.38285095791695,8.38285095791695,8.27255028741804,8.30122846174776,69809.1857934471,0.0,1.0
1997-10-29,38.5,38.5,37.88,38.25,7700,8.49315162841586,8.49315162841586,8.35637879699721,8.4380012931664,34904.5928967235,0.0,1.0
1997-10-30,37.88,38.5,37.88,38.25,2600,8.35637879699721,8.49315162841586,8.35637879699721,8.4380012931664,11785.9664326599,0.0,1.0
1997-10-31,38.0,38.0,37.75,37.88,2800,8.38285095791695,8.38285095791695,8.32770062266749,8.35637879699721,12692.5792351722,0.0,1.0
1997-11-03,38.5,38.5,37.75,37.88,6300,8.49315162841586,8.49315162841586,8.32770062266749,8.35637879699721,28558.3032791374,0.0,1.0
1997-11-04,38.25,38.38,37.88,38.13,5200,8.4380012931664,8.46667946749612,8.35637879699721,8.41152913224666,23571.9328653198,0.0,1.0
1997-11-05,38.5,38.5,38.13,38.38,2600,8.49315162841586,8.49315162841586,8.41152913224666,8.46667946749612,11785.9664326599,0.0,1.0
1997-11-06,38.38,38.5,38.25,38.31,5600,8.46667946749612,8.49315162841586,8.4380012931664,8.45123737362627,25385.1584703444,0.0,1.0
1997-11-07,38.44,38.44,38.19,38.38,12400,8.47991554795599,8.47991554795599,8.42476521270653,8.46667946749612,56209.9937557626,0.0,1.0
1997-11-10,37.75,38.31,37.63,38.31,24500,8.32770062266749,8.45123737362627,8.30122846174776,8.45123737362627,111060.068307757,0.0,1.0
1997-11-11,37.81,37.88,37.63,37.63,3600,8.34093670312736,8.35637879699721,8.30122846174776,8.30122846174776,16319.0304452214,0.0,1.0
1997-11-12,37.69,38.0,37.69,37.69,6000,8.31446454220763,8.38285095791695,8.31446454220763,8.31446454220763,27198.384075369,0.0,1.0
1997-11-13,37.31,37.75,37.25,37.69,7100,8.23063603262846,8.32770062266749,8.21739995216859,8.31446454220763,32184.7544891866,0.0,1.0
1997-11-14,37.38,37.44,37.19,37.19,6300,8.2460781264983,8.25931420695817,8.20416387170872,8.20416387170872,28558.3032791374,0.0,1.0
1997-11-17,37.56,37.63,37.31,37.56,6300,8.28578636787791,8.30122846174776,8.23063603262846,8.28578636787791,28558.3032791374,0.0,1.0
1997-11-18,37.69,37.69,37.31,37.56,4000,8.31446454220763,8.31446454220763,8.23063603262846,8.28578636787791,18132.256050246,0.0,1.0
1997-11-19,37.56,37.63,37.44,37.63,4200,8.28578636787791,8.30122846174776,8.25931420695817,8.30122846174776,19038.8688527583,0.0,1.0
1997-11-20,37.44,37.69,37.44,37.44,2700,8.25931420695817,8.31446454220763,8.25931420695817,8.25931420695817,12239.272833916,0.0,1.0
1997-11-21,37.56,37.75,37.44,37.69,15100,8.28578636787791,8.32770062266749,8.25931420695817,8.31446454220763,68449.2665896786,0.0,1.0
1997-11-24,37.31,37.5,37.25,37.5,4300,8.23063603262846,8.27255028741804,8.21739995216859,8.27255028741804,19492.1752540144,0.0,1.0
1997-11-25,36.25,37.13,36.25,37.13,20500,7.99679861117077,8.19092779124885,7.99679861117077,8.19092779124885,92927.8122575107,0.0,1.0
1997-11-26,36.19,36.56,36.13,36.5,9400,7.9835625307109,8.0651850268801,7.97032645025104,8.05194894642023,42610.8017180781,0.0,1.0
1997-11-28,38.13,38.19,36.25,36.25,40600,8.41152913224666,8.42476521270653,7.99679861117077,7.99679861117077,184042.398909997,0.0,1.0
1997-12-01,40.94,40.94,38.38,38.38,59700,9.03141890045052,9.03141890045052,8.46667946749612,8.46667946749612,270623.921549922,0.0,1.0
1997-12-02,40.63,41.0,40.5,40.81,12500,8.9630324847412,9.04465498091039,8.93435431041148,9.00274072612081,56663.3001570187,0.0,1.0
1997-12-03,40.38,40.63,40.31,40.63,14100,8.90788214949175,8.9630324847412,8.8924400556219,8.9630324847412,63916.2025771171,0.0,1.0
1997-12-04,40.5,40.63,40.06,40.5,18000,8.93435431041148,8.9630324847412,8.83728972037245,8.93435431041148,81595.152226107,0.0,1.0
1997-12-05,41.19,41.38,40.25,40.5,25800,9.08656923569998,9.12848349048956,8.87920397516203,8.93435431041148,116953.051524087,0.0,1.0
1997-12-08,44.19,44.56,42.0,42.0,64200,9.74837325869342,9.82999575486261,9.26525632190821,9.26525632190821,291022.709606448,0.0,1.0
1997-12-09,43.69,44.0,43.25,44.0,29200,9.63807258819451,9.70645900390383,9.54100799815547,9.70645900390383,132365.469166796,0.0,1.0
1997-12-10,44.81,45.25,43.63,43.63,58700,9.93367838513158,10.0312195252668,9.67209078204175,9.67209078204175,264790.835581814,0.22,1.0
1997-12-11,43.75,45.0,43.75,44.81,12900,9.69869291116953,9.97579842291723,9.69869291116953,9.93367838513158,58190.830988167,0.0,1.0
1997-12-12,43.94,44.13,43.63,44.0,7500,9.74081294895518,9.78293298674084,9.67209078204175,9.75411401351907,33831.8784814925,0.0,1.0
1997-12-15,43.38,43.88,43.38,43.88,14700,9.61666967969221,9.72751188439129,9.61666967969221,9.72751188439129,66310.4818237252,0.0,1.0
1997-12-16,43.13,43.38,42.69,43.13,28200,9.56124857734267,9.61666967969221,9.46370743720748,9.56124857734267,127207.863090412,0.0,1.0
1997-12-17,44.0,44.0,43.19,43.19,12100,9.75411401351907,9.75411401351907,9.57454964190656,9.57454964190656,54582.0972834745,0.0,1.0
1997-12-18,42.75,44.0,42.5,43.75,26800,9.47700850177137,9.75411401351907,9.42158739942183,9.69869291116953,120892.5791072,0.0,1.0
1997-12-19,42.94,43.44,42.5,42.5,19200,9.51912853955702,9.6299707442561,9.42158739942183,9.42158739942183,86609.6089126207,0.0,1.0
1997-12-22,43.0,43.25,42.88,43.13,15000,9.53242960412091,9.58785070647045,9.50582747499313,9.56124857734267,67663.7569629849,0.0,1.0
1997-12-23,45.0,45.31,43.06,43.06,17500,9.97579842291723,10.0445205898307,9.5457306686848,9.5457306686848,78941.0497901491,0.0,1.0
1997-12-24,45.44,45.44,44.88,45.0,5300,10.0733395630524,10.0733395630524,9.94919629378946,9.97579842291723,23907.8607935881,0.0,1.0
1997-12-26,46.13,46.25,45.38,45.38,16500,10.2263018055372,10.2529039346649,10.0600384984885,10.0600384984885,74430.1326592831,0.0,1.0
1997-12-29,46.69,46.88,46.25,46.25,22700,10.3504450748001,10.3925651125858,10.2529039346649,10.2529039346649,102397.818870651,0.0,1.0
1997-12-30,47.5,47.56,46.88,46.88,11100,10.5300094464126,10.5433105109765,10.3925651125858,10.3925651125858,50071.180152609,0.0,1.0
1997-12-31,47.25,48.38,47.25,47.63,21800,10.4745883440631,10.725091726683,10.4745883440631,10.5588284196344,98337.9934528714,0.0,1.0
1998-01-02,47.5,47.63,46.75,47.5,30900,10.5300094464126,10.5588284196344,10.363746139364,10.5300094464126,139387.339343749,0.0,1.0
1998-01-05,47.0,48.0,46.63,47.75,13700,10.4191672417136,10.6408516511117,10.3371440102362,10.5854305487622,61799.5646928593,0.0,1.0
1998-01-06,46.19,46.75,46.19,46.75,5000,10.239602870101,10.363746139364,10.239602870101,10.363746139364,22554.5856543284,0.0,1.0
1998-01-07,44.69,46.0,44.13,46.0,18200,9.9070762560038,10.1974828323154,9.78293298674084,10.1974828323154,82098.6917817551,0.0,1.0
1998-01-08,44.81,44.94,44.44,44.94,6200,9.93367838513158,9.96249735835334,9.85165515365426,9.96249735835334,27967.6862113671,0.0,1.0
1998-01-09,43.5,44.75,43.5,44.75,21200,9.64327180881999,9.92037732056769,9.64327180881999,9.92037732056769,95631.4431743521,0.0,1.0
1998-01-12,42.94,43.44,42.81,43.44,25000,9.51912853955702,9.6299707442561,9.49030956633526,9.6299707442561,112772.928271642,0.0,1.0
1998-01-13,43.0,43.0,41.88,42.81,17300,9.53242960412091,9.53242960412091,9.28414306559497,9.49030956633526,78038.866363976,0.0,1.0
1998-01-14,43.44,43.44,43.0,43.19,37500,9.6299707442561,9.6299707442561,9.53242960412091,9.57454964190656,169159.392407462,0.0,1.0
1998-01-15,43.38,43.44,42.94,43.44,9600,9.61666967969221,9.6299707442561,9.51912853955702,9.6299707442561,43304.8044563104,0.0,1.0
1998-01-16,43.63,43.75,43.31,43.44,22400,9.67209078204175,9.69869291116953,9.60115177103434,9.6299707442561,101044.543731391,0.0,1.0
1998-01-20,44.44,44.44,43.81,43.81,10900,9.85165515365426,9.85165515365426,9.71199397573342,9.71199397573342,49168.9967264357,0.0,1.0
1998-01-21,43.94,44.38,43.0,44.31,29000,9.74081294895518,9.83835408909037,9.53242960412091,9.8228361804325,130816.596795104,0.0,1.0
1998-01-22,43.63,43.75,43.31,43.69,16600,9.67209078204175,9.69869291116953,9.60115177103434,9.68539184660564,74881.22437237,0.0,1.0
1998-01-23,43.44,43.75,43.38,43.5,9500,9.6299707442561,9.69869291116953,9.61666967969221,9.64327180881999,42853.7127432238,0.0,1.0
1998-01-26,43.0,43.5,42.75,43.19,17700,9.53242960412091,9.64327180881999,9.47700850177137,9.57454964190656,79843.2332163222,0.0,1.0
1998-01-27,43.44,43.44,42.63,42.88,11000,9.6299707442561,9.6299707442561,9.45040637264359,9.50582747499313,49620.0884395223,0.0,1.0
1998-01-28,43.56,43.88,43.06,43.25,11200,9.65657287338388,9.72751188439129,9.5457306686848,9.58785070647045,50522.2718656954,0.0,1.0
1998-01-29,43.63,43.81,43.31,43.38,8400,9.67209078204175,9.71199397573342,9.60115177103434,9.61666967969221,37891.7038992716,0.0,1.0
1998-01-30,43.69,43.94,43.5,43.88,40600,9.68539184660564,9.74081294895518,9.64327180881999,9.72751188439129,183143.235513146,0.0,1.0
1998-02-02,42.94,43.94,42.81,43.75,23100,9.51912853955702,9.74081294895518,9.49030956633526,9.69869291116953,104202.185722997,0.0,1.0
1998-02-03,43.63,43.81,42.69,42.69,10700,9.67209078204175,9.71199397573342,9.46370743720748,9.46370743720748,48266.8133002626,0.0,1.0
1998-02-04,43.88,43.94,43.44,43.81,8200,9.72751188439129,9.74081294895518,9.6299707442561,9.71199397573342,36989.5204730984,0.0,1.0
1998-02-05,43.75,43.94,43.44,43.69,14100,9.69869291116953,9.74081294895518,9.6299707442561,9.68539184660564,63603.9315452058,0.0,1.0
1998-02-06,43.63,43.75,43.44,43.63,13600,9.67209078204175,9.69869291116953,9.6299707442561,9.67209078204175,61348.472979773,0.0,1.0
1998-02-09,44.0,44.0,43.5,43.5,13700,9.75411401351907,9.75411401351907,9.64327180881999,9.64327180881999,61799.5646928596,0.0,1.0
1998-02-10,43.69,44.0,43.25,44.0,11300,9.68539184660564,9.75411401351907,9.58785070647045,9.75411401351907,50973.363578782,0.0,1.0
1998-02-11,44.19,44.69,43.5,43.5,17300,9.79623405130472,9.9070762560038,9.64327180881999,9.64327180881999,78038.866363976,0.0,1.0
1998-02-12,44.56,44.56,44.0,44.0,7800,9.87825728278204,9.87825728278204,9.75411401351907,9.75411401351907,35185.1536207522,0.0,1.0
1998-02-13,44.69,44.81,44.06,44.81,6400,9.9070762560038,9.93367838513158,9.76741507808296,9.93367838513158,28869.8696375402,0.0,1.0
1998-02-17,44.0,44.88,43.63,44.88,18800,9.75411401351907,9.94919629378946,9.67209078204175,9.94919629378946,84805.2420602745,0.0,1.0
1998-02-18,44.25,44.31,43.69,43.75,5700,9.80953511586861,9.8228361804325,9.68539184660564,9.69869291116953,25712.2276459343,0.0,1.0
1998-02-19,43.56,44.56,43.38,44.38,11300,9.65657287338388,9.87825728278204,9.61666967969221,9.83835408909037,50973.363578782,0.0,1.0
1998-02-20,43.88,43.94,43.13,43.75,9900,9.72751188439129,9.74081294895518,9.56124857734267,9.69869291116953,44658.0795955701,0.0,1.0
1998-02-23,43.88,44.13,43.63,43.63,12400,9.72751188439129,9.78293298674084,9.67209078204175,9.67209078204175,55935.3724227342,0.0,1.0
1998-02-24,43.13,43.81,43.13,43.75,7800,9.56124857734267,9.71199397573342,9.56124857734267,9.69869291116953,35185.1536207522,0.0,1.0
1998-02-25,43.69,43.75,43.25,43.25,7100,9.68539184660564,9.69869291116953,9.58785070647045,9.58785070647045,32027.5116291462,0.0,1.0
1998-02-26,43.94,43.94,43.69,43.75,10100,9.74081294895518,9.74081294895518,9.68539184660564,9.69869291116953,45560.2630217432,0.0,1.0
1998-02-27,43.63,43.75,43.56,43.69,9700,9.67209078204175,9.69869291116953,9.65657287338388,9.68539184660564,43755.8961693969,0.0,1.0
1998-03-02,43.44,44.0,43.44,43.56,25400,9.6299707442561,9.75411401351907,9.6299707442561,9.65657287338388,114577.295123988,0.0,1.0
1998-03-03,43.38,43.44,43.19,43.44,3700,9.61666967969221,9.6299707442561,9.57454964190656,9.6299707442561,16690.393384203,0.0,1.0
1998-03-04,42.75,43.31,42.38,43.31,9400,9.47700850177137,9.60115177103434,9.39498527029405,9.60115177103434,42402.6210301372,0.0,1.0
1998-03-05,42.13,42.63,42.0,42.63,8600,9.33956416794451,9.45040637264359,9.31074519472275,9.45040637264359,38793.8873254447,0.0,1.0
1998-03-06,42.44,42.5,42.06,42.06,10300,9.40828633485794,9.42158739942183,9.32404625928664,9.32404625928664,46462.4464479163,0.0,1.0
1998-03-09,42.25,42.69,42.19,42.56,7500,9.36616629707229,9.46370743720748,9.3528652325084,9.43488846398572,33831.8784814925,0.0,1.0
1998-03-10,42.31,42.56,42.13,42.13,11600,9.37946736163618,9.43488846398572,9.33956416794451,9.33956416794451,52326.6387180417,0.0,1.0
1998-03-11,42.0,42.13,41.88,42.13,6900,9.35951576479035,9.38848569453851,9.33277429117666,9.38848569453851,30963.1403250798,0.22,1.0
1998-03-12,41.63,42.06,41.63,42.06,4000,9.27706288781481,9.37288650159719,9.27706288781481,9.37288650159719,17949.6465652637,0.0,1.0
1998-03-13,41.56,41.75,41.38,41.75,2400,9.2614636948735,9.3038043614285,9.22135148445297,9.3038043614285,10769.7879391582,0.0,1.0
1998-03-16,41.75,41.81,41.25,41.44,13500,9.3038043614285,9.31717509823534,9.19238155470481,9.23472222125981,60580.0571577648,0.0,1.0
1998-03-17,42.63,42.63,41.75,42.0,11500,9.4999085012622,9.4999085012622,9.3038043614285,9.35951576479035,51605.233875133,0.0,1.0
1998-03-18,42.63,42.94,42.63,42.69,5800,9.4999085012622,9.56899064143089,9.4999085012622,9.51327923806905,26026.9875196323,0.0,1.0
1998-03-19,42.94,42.94,42.63,42.63,5200,9.56899064143089,9.56899064143089,9.4999085012622,9.4999085012622,23334.5405348427,0.0,1.0
1998-03-20,42.81,42.94,42.44,42.75,25400,9.54002071168273,9.56899064143089,9.4575678347072,9.52664997487589,113980.255689424,0.0,1.0
1998-03-23,42.75,42.94,42.56,42.56,12600,9.52664997487589,9.56899064143089,9.48430930832089,9.48430930832089,56541.3866805805,0.0,1.0
1998-03-24,43.13,43.13,42.81,42.94,8900,9.6113313079859,9.6113313079859,9.54002071168273,9.56899064143089,39937.9636077116,0.0,1.0
1998-03-25,43.19,43.44,43.13,43.25,10800,9.62470204479274,9.68041344815459,9.6113313079859,9.63807278159958,48464.0457262118,0.0,1.0
1998-03-26,44.25,44.38,43.63,43.88,41900,9.86091839504697,9.88988832479513,9.72275411470959,9.77846551807144,188022.547771137,0.0,1.0
1998-03-27,44.31,44.5,44.0,44.31,12700,9.87428913185382,9.91662979840882,9.80520699168513,9.87428913185382,56990.1278447121,0.0,1.0
1998-03-30,43.88,44.44,43.75,44.44,7700,9.77846551807144,9.90325906160198,9.74949558832328,9.90325906160198,34553.0696381325,0.0,1.0
1998-03-31,43.94,44.0,43.88,43.88,8700,9.79183625487828,9.80520699168513,9.77846551807144,9.77846551807144,39040.4812794484,0.0,1.0
1998-04-01,44.5,44.5,43.69,43.94,28800,9.91662979840882,9.91662979840882,9.73612485151643,9.79183625487828,129237.455269898,0.0,1.0
1998-04-02,44.25,44.5,44.0,44.5,13300,9.86091839504697,9.91662979840882,9.80520699168513,9.91662979840882,59682.5748295016,0.0,1.0
1998-04-03,44.5,44.5,44.25,44.25,7500,9.91662979840882,9.91662979840882,9.86091839504697,9.86091839504697,33655.5873098693,0.0,1.0
1998-04-06,45.0,45.0,44.31,44.31,21000,10.0280526051325,10.0280526051325,9.87428913185382,9.87428913185382,94235.6444676343,0.0,1.0
1998-04-07,44.94,45.25,44.94,45.25,16700,10.0146818683257,10.0837640084944,10.0146818683257,10.0837640084944,74939.7744099755,0.0,1.0
1998-04-08,44.44,45.0,44.38,45.0,7200,9.90325906160198,10.0280526051325,9.88988832479513,10.0280526051325,32309.3638174746,0.0,1.0
1998-04-09,44.44,44.5,44.25,44.31,11900,9.90325906160198,9.91662979840882,9.86091839504697,9.87428913185382,53400.1985316593,0.0,1.0
1998-04-13,44.13,44.69,44.0,44.44,25000,9.83417692143329,9.95897046496382,9.80520699168513,9.90325906160198,112185.291032898,0.0,1.0
1998-04-14,44.13,44.25,44.0,44.0,7000,9.83417692143329,9.86091839504697,9.80520699168513,9.80520699168513,31411.8814892114,0.0,1.0
1998-04-15,44.25,44.5,44.13,44.25,8700,9.86091839504697,9.91662979840882,9.83417692143329,9.86091839504697,39040.4812794484,0.0,1.0
1998-04-16,44.31,44.5,44.13,44.44,6600,9.87428913185382,9.91662979840882,9.83417692143329,9.90325906160198,29616.916832685,0.0,1.0
1998-04-17,45.19,45.31,44.06,44.06,17300,10.0703932716875,10.0971347453012,9.81857772849197,9.81857772849197,77632.2213947654,0.0,1.0
1998-04-20,45.5,46.0,45.0,45.25,15800,10.1394754118562,10.2508982185799,10.0280526051325,10.0837640084944,70901.1039327915,0.0,1.0
1998-04-21,45.31,45.5,45.06,45.31,10400,10.0971347453012,10.1394754118562,10.0414233419394,10.0971347453012,46669.0810696855,0.0,1.0
1998-04-22,45.38,45.56,45.19,45.19,9400,10.1127339382425,10.1528461486631,10.0703932716875,10.0703932716875,42181.6694283697,0.0,1.0
1998-04-23,45.19,45.5,45.06,45.38,7800,10.0703932716875,10.1394754118562,10.0414233419394,10.1127339382425,35001.8108022642,0.0,1.0
1998-04-24,45.13,45.25,44.81,45.25,16500,10.0570225348807,10.0837640084944,9.98571193857751,10.0837640084944,74042.2920817124,0.0,1.0
1998-04-27,44.44,44.88,44.25,44.88,21500,9.90325906160198,10.0013111315188,9.86091839504697,10.0013111315188,96479.3502882921,0.0,1.0
1998-04-28,43.81,44.5,43.75,44.38,10400,9.76286632513012,9.91662979840882,9.74949558832328,9.88988832479513,46669.0810696855,0.0,1.0
1998-04-29,44.38,44.38,44.06,44.06,12500,9.88988832479513,9.88988832479513,9.81857772849197,9.81857772849197,56092.6455164489,0.0,1.0
1998-04-30,44.56,44.94,44.31,44.38,14900,9.93000053521567,10.0146818683257,9.87428913185382,9.88988832479513,66862.433455607,0.0,1.0
1998-05-01,45.0,45.0,44.69,44.69,8900,10.0280526051325,10.0280526051325,9.95897046496382,9.95897046496382,39937.9636077117,0.0,1.0
1998-05-04,44.88,45.19,44.81,44.88,17600,10.0013111315188,10.0703932716875,9.98571193857751,10.0013111315188,78978.4448871603,0.0,1.0
1998-05-05,44.88,45.13,44.81,45.13,7700,10.0013111315188,10.0570225348807,9.98571193857751,10.0570225348807,34553.0696381326,0.0,1.0
1998-05-06,44.81,45.0,44.56,45.0,5500,9.98571193857751,10.0280526051325,9.93000053521567,10.0280526051325,24680.7640272375,0.0,1.0
1998-05-07,44.88,45.06,44.75,45.06,7100,10.0013111315188,10.0414233419394,9.97234120177067,10.0414233419394,31860.6226533431,0.0,1.0
1998-05-08,45.31,45.63,44.75,45.0,19300,10.0971347453012,10.1684453416044,9.97234120177067,10.0280526051325,86607.0446773971,0.0,1.0
1998-05-11,45.56,45.75,45.31,45.31,8100,10.1528461486631,10.1951868152181,10.0971347453012,10.0971347453012,36348.0342946587,0.0,1.0
1998-05-12,44.69,45.81,44.69,45.81,8000,9.95897046496382,10.2085575520249,9.95897046496382,10.2085575520249,35899.2931305273,0.0,1.0
1998-05-13,45.06,45.13,44.63,44.69,5600,10.0414233419394,10.0570225348807,9.94559972815698,9.95897046496382,25129.505191369,0.0,1.0
1998-05-14,45.25,45.25,45.06,45.13,5900,10.0837640084944,10.0837640084944,10.0414233419394,10.0570225348807,26475.7286837638,0.0,1.0
1998-05-15,44.88,45.19,44.88,45.19,12300,10.0013111315188,10.0703932716875,10.0013111315188,10.0703932716875,55195.1631881859,0.0,1.0
1998-05-18,22.44,23.06,22.31,22.5,7700,10.0013111315188,10.2776396921936,9.94337127202251,10.0280526051325,17276.5348190663,0.0,2.0
1998-05-19,22.75,23.0,22.5,22.63,21000,10.1394754118562,10.2508982185799,10.0280526051325,10.0859924646288,47117.8222338171,0.0,1.0
1998-05-20,22.94,22.94,22.62,22.81,23600,10.2241567449662,10.2241567449662,10.0815355523599,10.1662168854699,52951.4573675278,0.0,1.0
1998-05-21,22.38,22.94,22.13,22.94,36000,9.97456965790514,10.2241567449662,9.86314685118145,10.2241567449662,80773.4095436864,0.0,1.0
1998-05-22,22.0,22.44,21.75,22.25,35200,9.80520699168513,10.0013111315188,9.69378418496143,9.91662979840882,78978.44488716,0.0,1.0
1998-05-26,21.13,22.5,21.13,22.25,24900,9.41745562428667,10.0280526051325,9.41745562428667,9.91662979840882,55868.2749343831,0.0,1.0
1998-05-27,20.75,21.5,20.38,21.31,25400,9.24809295806665,9.58236137823774,9.08318720411558,9.49768004512773,56990.1278447121,0.0,1.0
1998-05-28,21.5,21.75,20.63,20.81,32400,9.58236137823774,9.69378418496143,9.19461001083928,9.27483443168034,72696.0685893177,0.0,1.0
1998-05-29,21.31,21.69,21.25,21.5,42400,9.49768004512773,9.66704271134775,9.47093857151404,9.58236137823774,95133.1267958973,0.0,1.0
1998-06-01,21.0,22.0,20.88,21.31,34600,9.35951576479035,9.80520699168513,9.30603281756297,9.49768004512773,77632.2213947652,0.0,1.0
1998-06-02,20.63,21.25,20.63,21.25,15700,9.19461001083928,9.47093857151404,9.19461001083928,9.47093857151404,35226.1813843299,0.0,1.0
1998-06-03,20.75,21.0,20.75,20.81,24000,9.24809295806665,9.35951576479035,9.24809295806665,9.27483443168034,53848.939695791,0.0,1.0
1998-06-04,20.63,20.88,20.5,20.75,8000,9.19461001083928,9.30603281756297,9.13667015134296,9.24809295806665,17949.6465652636,0.0,1.0
1998-06-05,20.88,20.88,20.5,20.56,6900,9.30603281756297,9.30603281756297,9.13667015134296,9.16341162495664,15481.5701625399,0.0,1.0
1998-06-08,21.38,21.69,21.13,21.13,28200,9.52887843101036,9.66704271134775,9.41745562428667,9.41745562428667,63272.5041425544,0.0,1.0
1998-06-09,21.63,21.81,21.06,21.5,22500,9.64030123773406,9.72052565857512,9.38625723840403,9.58236137823774,50483.380964804,0.0,1.0
1998-06-10,21.12,22.0,21.06,21.5,39700,9.41299871201772,9.80520699168513,9.38625723840403,9.58236137823774,89075.1210801209,0.0,1.0
1998-06-11,20.38,21.25,20.31,21.13,10400,9.13221323907401,9.52205747450062,9.10084646151095,9.46828585582109,23209.269697418,0.11,1.0
1998-06-12,20.5,20.75,20.38,20.38,7900,9.18598485775354,9.2980090633359,9.13221323907401,9.13221323907401,17630.1183278464,0.0,1.0
1998-06-15,20.69,21.19,20.63,20.69,13000,9.27112325399614,9.49517166516086,9.24423744465637,9.27112325399614,29011.5871217725,0.0,1.0
1998-06-16,21.0,21.0,20.5,20.63,12400,9.41003326891826,9.41003326891826,9.18598485775354,9.24423744465637,27672.5907930753,0.0,1.0
1998-06-17,21.94,21.94,20.94,21.0,32000,9.83124428190794,9.83124428190794,9.3831474595785,9.41003326891826,71413.1375305169,0.0,1.0
1998-06-18,21.56,22.0,21.5,22.0,14800,9.66096748942275,9.8581300912477,9.63408168008298,9.8581300912477,33028.5761078641,0.0,1.0
1998-06-19,21.5,21.5,20.88,21.5,21400,9.63408168008298,9.63408168008298,9.35626165023873,9.63408168008298,47757.5357235332,0.0,1.0
1998-06-22,20.94,21.5,20.88,21.5,10300,9.3831474595785,9.63408168008298,9.35626165023873,9.63408168008298,22986.1036426351,0.0,1.0
1998-06-23,20.94,21.38,20.75,20.94,12500,9.3831474595785,9.58031006140345,9.2980090633359,9.3831474595785,27895.7568478582,0.0,1.0
1998-06-24,21.19,21.44,21.0,21.0,49100,9.49517166516086,9.60719587074322,9.41003326891826,9.41003326891826,109574.532898387,0.0,1.0
1998-06-25,21.06,21.5,20.94,21.19,15400,9.43691907825803,9.63408168008298,9.3831474595785,9.49517166516086,34367.5724365613,0.0,1.0
1998-06-26,21.19,21.56,21.13,21.31,7900,9.49517166516086,9.66096748942275,9.46828585582109,9.54894328384039,17630.1183278464,0.0,1.0
1998-06-29,21.19,21.38,21.0,21.13,6300,9.49517166516086,9.58031006140345,9.41003326891826,9.46828585582109,14059.4614513205,0.0,1.0
1998-06-30,21.0,21.56,21.0,21.31,40100,9.41003326891826,9.66096748942275,9.41003326891826,9.54894328384039,89489.5879679291,0.0,1.0
1998-07-01,21.56,21.75,20.88,20.88,32100,9.66096748942275,9.74610588566534,9.35626165023873,9.35626165023873,71636.3035852998,0.0,1.0
1998-07-02,21.81,22.44,21.69,21.69,62000,9.77299169500511,10.0552926930727,9.71922007632558,9.71922007632558,138362.953965377,0.0,1.0
1998-07-06,21.75,21.81,21.5,21.81,17000,9.74610588566534,9.77299169500511,9.63408168008298,9.77299169500511,37938.2293130872,0.0,1.0
1998-07-07,21.5,21.75,21.25,21.63,14200,9.63408168008298,9.74610588566534,9.52205747450062,9.69233426698581,31689.5797791669,0.0,1.0
1998-07-08,21.63,21.75,20.94,21.63,14100,9.69233426698581,9.74610588566534,9.3831474595785,9.69233426698581,31466.413724384,0.0,1.0
1998-07-09,22.06,22.13,21.5,21.63,26200,9.88501590058747,9.91638267815053,9.63408168008298,9.69233426698581,58469.5063531108,0.0,1.0
1998-07-10,21.75,22.06,21.69,22.06,21100,9.74610588566534,9.88501590058747,9.71922007632558,9.88501590058747,47088.0375591846,0.0,1.0
1998-07-13,21.81,22.0,21.31,21.5,17800,9.77299169500511,9.8581300912477,9.54894328384039,9.63408168008298,39723.5577513501,0.0,1.0
1998-07-14,21.56,22.0,21.56,21.81,5100,9.66096748942275,9.8581300912477,9.66096748942275,9.77299169500511,11381.4687939261,0.0,1.0
1998-07-15,21.75,21.75,21.31,21.38,10900,9.74610588566534,9.74610588566534,9.54894328384039,9.58031006140345,24325.0999713324,0.0,1.0
1998-07-16,21.69,21.69,21.13,21.56,9700,9.71922007632558,9.71922007632558,9.46828585582109,9.66096748942275,21647.1073139379,0.0,1.0
1998-07-17,21.56,21.88,21.5,21.88,10900,9.66096748942275,9.80435847256817,9.63408168008298,9.80435847256817,24325.0999713323,0.0,1.0
1998-07-20,21.31,21.81,21.31,21.5,7300,9.54894328384039,9.77299169500511,9.54894328384039,9.63408168008298,16291.1219991492,0.0,1.0
1998-07-21,21.31,21.38,21.25,21.25,6400,9.54894328384039,9.58031006140345,9.52205747450062,9.52205747450062,14282.6275061034,0.0,1.0
1998-07-22,21.88,21.94,21.25,21.56,26000,9.80435847256817,9.83124428190794,9.52205747450062,9.66096748942275,58023.174243545,0.0,1.0
1998-07-23,21.31,21.81,21.19,21.81,22200,9.54894328384039,9.77299169500511,9.49517166516086,9.77299169500511,49542.8641617961,0.0,1.0
1998-07-24,20.5,21.38,20.5,21.38,15800,9.18598485775354,9.58031006140345,9.18598485775354,9.58031006140345,35260.2366556928,0.0,1.0
1998-07-27,20.5,20.56,20.06,20.44,16000,9.18598485775354,9.21287066709331,8.98882225592859,9.15909904841378,35706.5687652585,0.0,1.0
1998-07-28,20.44,21.0,20.44,20.5,21500,9.15909904841378,9.41003326891826,9.15909904841378,9.18598485775354,47980.7017783161,0.0,1.0
1998-07-29,20.31,20.56,20.31,20.56,9500,9.10084646151095,9.21287066709331,9.10084646151095,9.21287066709331,21200.7752043722,0.0,1.0
1998-07-30,20.38,20.69,20.13,20.5,5500,9.13221323907401,9.27112325399614,9.02018903349165,9.18598485775354,12274.1330130576,0.0,1.0
1998-07-31,19.63,20.25,19.63,20.25,24500,8.79614062232693,9.07396065217118,8.79614062232693,9.07396065217118,54675.683421802,0.0,1.0
1998-08-03,19.69,19.81,19.44,19.63,11400,8.8230264316667,8.87679805034623,8.71100222608434,8.79614062232693,25440.9302452467,0.0,1.0
1998-08-04,19.69,19.94,19.69,19.69,24200,8.8230264316667,8.93505063724906,8.8230264316667,8.8230264316667,54006.1852574534,0.0,1.0
1998-08-05,19.44,19.69,19.06,19.69,27500,8.71100222608434,8.8230264316667,8.54072543359915,8.8230264316667,61370.665065288,0.0,1.0
1998-08-06,19.56,20.31,19.31,19.31,37100,8.76477384476387,9.10084646151095,8.65274963918151,8.65274963918151,82794.6063244431,0.0,1.0
1998-08-07,20.13,21.0,19.75,19.75,69000,9.02018903349165,9.41003326891826,8.84991224100646,8.84991224100646,153984.577800177,0.0,1.0
1998-08-10,20.13,20.38,19.75,19.94,11700,9.02018903349165,9.13221323907401,8.84991224100646,8.93505063724906,26110.4284095953,0.0,1.0
1998-08-11,18.38,20.0,18.31,20.0,27500,8.23601959441513,8.96193644658882,8.20465281685207,8.96193644658882,61370.665065288,0.0,1.0
1998-08-12,18.94,20.0,18.31,20.0,20600,8.48695381491961,8.96193644658882,8.20465281685207,8.96193644658882,45972.2072852703,0.0,1.0
1998-08-13,18.94,18.94,18.63,18.63,22500,8.48695381491961,8.48695381491961,8.34804379999749,8.34804379999749,50212.3623261448,0.0,1.0
1998-08-14,18.63,19.0,18.63,18.94,11300,8.34804379999749,8.51383962425938,8.34804379999749,8.48695381491961,25217.7641904638,0.0,1.0
1998-08-17,18.94,19.0,18.56,18.88,12200,8.48695381491961,8.51383962425938,8.31667702243443,8.46006800557985,27226.2586835096,0.0,1.0
1998-08-18,19.88,19.88,18.94,18.94,14300,8.90816482790929,8.90816482790929,8.48695381491961,8.48695381491961,31912.7458339498,0.0,1.0
1998-08-19,19.94,20.06,19.88,20.06,8800,8.93505063724906,8.98882225592859,8.90816482790929,8.98882225592859,19638.6128208922,0.0,1.0
1998-08-20,19.5,19.94,19.5,19.94,10800,8.7378880354241,8.93505063724906,8.7378880354241,8.93505063724906,24101.9339165495,0.0,1.0
1998-08-21,18.75,19.63,18.0,19.38,21300,8.40181541867702,8.79614062232693,8.06574280192994,8.68411641674457,47534.3696687504,0.0,1.0
1998-08-24,19.31,19.44,18.94,18.94,12000,8.65274963918151,8.71100222608434,8.48695381491961,8.48695381491961,26779.9265739438,0.0,1.0
1998-08-25,19.13,19.88,19.06,19.56,13700,8.57209221116221,8.90816482790929,8.54072543359915,8.76477384476387,30573.7495052526,0.0,1.0
1998-08-26,18.81,19.0,18.56,19.0,2200,8.42870122801679,8.51383962425938,8.31667702243443,8.51383962425938,4909.65320522304,0.0,1.0
1998-08-27,18.25,18.81,18.25,18.81,3100,8.1777670075123,8.42870122801679,8.1777670075123,8.42870122801679,6918.14769826883,0.0,1.0
1998-08-28,17.5,18.69,17.0,18.44,35100,7.84169439076522,8.37492960933725,7.6176459796005,8.26290540375489,78331.2852287858,0.0,1.0
1998-08-31,17.25,17.94,17.19,17.75,33700,7.72967018518286,8.03885699259017,7.70278437584309,7.95371859634758,75206.9604618257,0.0,1.0
1998-09-01,17.25,17.25,16.81,17.25,23700,7.72967018518286,7.72967018518286,7.5325075833579,7.72967018518286,52890.3549835391,0.0,1.0
1998-09-02,18.0,18.31,17.06,17.25,21500,8.06574280192994,8.20465281685207,7.64453178894026,7.72967018518286,47980.7017783161,0.0,1.0
1998-09-03,17.94,18.25,17.94,18.19,23300,8.03885699259017,8.1777670075123,8.03885699259017,8.15088119817253,51997.6907644077,0.0,1.0
1998-09-04,17.81,17.94,17.5,17.94,7700,7.98060440568734,8.03885699259017,7.84169439076522,8.03885699259017,17183.7862182807,0.0,1.0
1998-09-08,17.88,17.94,17.63,17.94,8700,8.01197118325041,8.03885699259017,7.89994697766805,8.03885699259017,19415.4467661093,0.0,1.0
1998-09-09,18.31,18.44,17.94,18.0,21900,8.20465281685207,8.26290540375489,8.03885699259017,8.06574280192994,48873.3659974475,0.0,1.0
1998-09-10,17.0,17.31,17.0,17.25,37300,7.6176459796005,7.75655599452262,7.6176459796005,7.72967018518286,83240.9384340088,0.0,1.0
1998-09-11,17.31,17.31,16.88,16.88,18900,7.80584664497886,7.80584664497886,7.61194057580839,7.61194057580839,41912.0455319791,0.11,1.0
1998-09-14,17.69,17.94,17.38,17.38,10000,7.97720549680393,8.08994158353095,7.83741274926243,7.83741274926243,22175.6854666556,0.0,1.0
1998-09-15,17.44,17.63,17.38,17.5,21400,7.86446941007691,7.95014883598945,7.83741274926243,7.8915260708914,47455.966898643,0.0,1.0
1998-09-16,17.19,17.44,17.06,17.44,11400,7.75173332334989,7.86446941007691,7.69311055825184,7.86446941007691,25280.2814319874,0.0,1.0
1998-09-17,17.25,17.31,17.06,17.19,10100,7.77878998416438,7.80584664497886,7.69311055825184,7.75173332334989,22397.4423213221,0.0,1.0
1998-09-18,17.63,17.75,17.31,17.75,42900,7.95014883598945,8.00426215761842,7.80584664497886,8.00426215761842,95133.6906519524,0.0,1.0
1998-09-21,17.56,17.63,17.38,17.56,10600,7.91858273170588,7.95014883598945,7.83741274926243,7.91858273170588,23506.2265946549,0.0,1.0
1998-09-22,17.63,17.69,17.19,17.56,19600,7.95014883598945,7.97720549680393,7.75173332334989,7.91858273170588,43464.3435146449,0.0,1.0
1998-09-23,18.5,18.56,17.75,17.75,53700,8.34247041779948,8.36952707861396,8.00426215761842,8.00426215761842,119083.43095594,0.0,1.0
1998-09-24,19.0,19.13,18.5,18.56,59500,8.56794259125352,8.62656535635157,8.34247041779948,8.36952707861396,131945.328526601,0.0,1.0
1998-09-25,18.81,19.0,18.63,19.0,89900,8.48226316534098,8.56794259125352,8.40109318289753,8.56794259125352,199359.412345234,0.0,1.0
1998-09-28,17.69,18.94,17.69,18.94,14200,7.97720549680393,8.54088593043903,7.97720549680393,8.54088593043903,31489.4733626509,0.0,1.0
1998-09-29,17.88,17.88,17.56,17.63,9300,8.06288492271647,8.06288492271647,7.91858273170588,7.95014883598945,20623.3874839897,0.0,1.0
1998-09-30,18.0,18.0,17.88,18.0,16300,8.11699824434544,8.11699824434544,8.06288492271647,8.11699824434544,36146.3673106486,0.0,1.0
1998-10-01,18.25,18.25,17.88,17.88,23600,8.22973433107246,8.22973433107246,8.06288492271647,8.06288492271647,52334.6177013072,0.0,1.0
1998-10-02,19.75,19.75,18.31,18.31,25000,8.90615085143458,8.90615085143458,8.25679099188694,8.25679099188694,55439.2136666389,0.0,1.0
1998-10-05,19.38,19.75,19.38,19.63,54900,8.73930144307859,8.90615085143458,8.73930144307859,8.85203752980561,121744.513211939,0.0,1.0
1998-10-06,18.0,19.25,18.0,19.19,14400,8.11699824434544,8.68067867798054,8.11699824434544,8.65362201716605,31932.987071984,0.0,1.0
1998-10-07,18.0,18.0,17.88,18.0,23300,8.11699824434544,8.11699824434544,8.06288492271647,8.11699824434544,51669.3471373075,0.0,1.0
1998-10-08,18.0,18.0,17.25,17.81,37300,8.11699824434544,8.11699824434544,7.77878998416438,8.0313188184329,82715.3067906253,0.0,1.0
1998-10-09,18.06,18.19,17.75,17.94,10800,8.14405490515992,8.20267767025797,8.00426215761842,8.08994158353095,23949.740303988,0.0,1.0
1998-10-12,17.81,18.06,17.81,18.06,7600,8.0313188184329,8.14405490515992,8.0313188184329,8.14405490515992,16853.5209546582,0.0,1.0
1998-10-13,17.75,18.0,17.44,18.0,15300,8.00426215761842,8.11699824434544,7.86446941007691,8.11699824434544,33928.798763983,0.0,1.0
1998-10-14,18.19,18.31,17.44,17.63,23300,8.20267767025797,8.25679099188694,7.86446941007691,7.95014883598945,51669.3471373075,0.0,1.0
1998-10-15,18.88,18.88,18.38,18.38,8300,8.51382926962455,8.51382926962455,8.28835709617051,8.28835709617051,18405.8189373241,0.0,1.0
1998-10-16,18.19,18.69,18.13,18.63,16700,8.20267767025797,8.42814984371201,8.17562100944349,8.40109318289753,37033.3947293148,0.0,1.0
1998-10-19,19.25,19.44,18.31,18.44,39700,8.68067867798054,8.76635810389307,8.25679099188694,8.31541375698499,88037.4713026226,0.0,1.0
1998-10-20,19.06,20.25,18.94,19.38,36600,8.594999252068,9.13162302488862,8.54088593043903,8.73930144307859,81163.0088079594,0.0,1.0
1998-10-21,19.25,19.31,18.88,19.31,20700,8.68067867798054,8.70773533879502,8.51382926962455,8.70773533879502,45903.668915977,0.0,1.0
1998-10-22,20.0,20.13,19.38,19.38,62900,9.0188869381616,9.07750970325965,8.73930144307859,8.73930144307859,139485.061585264,0.0,1.0
1998-10-23,19.5,19.88,19.38,19.88,7600,8.79341476470756,8.96477361653263,8.73930144307859,8.96477361653263,16853.5209546582,0.0,1.0
1998-10-26,20.0,20.0,19.06,19.5,9800,9.0188869381616,9.0188869381616,8.594999252068,8.79341476470756,21732.1717573225,0.0,1.0
1998-10-27,19.25,20.13,19.13,20.13,19900,8.68067867798054,9.07750970325965,8.62656535635157,9.07750970325965,44129.6140786446,0.0,1.0
1998-10-28,19.94,19.94,19.31,19.38,17000,8.99183027734711,8.99183027734711,8.70773533879502,8.73930144307859,37698.6652933145,0.0,1.0
1998-10-29,20.13,20.19,19.88,19.94,47000,9.07750970325965,9.10456636407413,8.96477361653263,8.99183027734711,104225.721693281,0.0,1.0
1998-10-30,19.88,20.5,19.5,20.13,17400,8.96477361653263,9.24435911161564,8.79341476470756,9.07750970325965,38585.6927119807,0.0,1.0
1998-11-02,20.44,20.5,19.94,20.0,13600,9.21730245080115,9.24435911161564,8.99183027734711,9.0188869381616,30158.9322346516,0.0,1.0
1998-11-03,20.44,20.44,20.38,20.44,16700,9.21730245080115,9.21730245080115,9.19024578998667,9.21730245080115,37033.3947293148,0.0,1.0
1998-11-04,20.5,20.5,20.25,20.44,17100,9.24435911161564,9.24435911161564,9.13162302488862,9.21730245080115,37920.422147981,0.0,1.0
1998-11-05,20.81,20.81,20.44,20.5,34000,9.38415185915714,9.38415185915714,9.21730245080115,9.24435911161564,75397.330586629,0.0,1.0
1998-11-06,21.56,21.56,20.94,20.94,15600,9.7223601193382,9.7223601193382,9.44277462425519,9.44277462425519,34594.0693279827,0.0,1.0
1998-11-09,21.13,21.5,21.13,21.5,8800,9.52845405016773,9.69530345852372,9.52845405016773,9.69530345852372,19514.6032106569,0.0,1.0
1998-11-10,20.0,21.19,20.0,21.19,26000,9.0188869381616,9.55551071098221,9.0188869381616,9.55551071098221,57656.7822133045,0.0,1.0
1998-11-11,20.44,20.5,20.0,20.0,39100,9.21730245080115,9.24435911161564,9.0188869381616,9.0188869381616,86706.9301746234,0.0,1.0
1998-11-12,20.75,20.75,20.25,20.25,22200,9.35709519834266,9.35709519834266,9.13162302488862,9.13162302488862,49230.0217359754,0.0,1.0
1998-11-13,20.13,20.69,20.06,20.5,15100,9.07750970325965,9.33003853752817,9.04594359897608,9.24435911161564,33485.2850546499,0.0,1.0
1998-11-16,20.06,20.44,19.81,20.19,29700,9.04594359897608,9.21730245080115,8.93320751224906,9.10456636407413,65861.7858359671,0.0,1.0
1998-11-17,19.94,20.06,19.5,20.0,20700,8.99183027734711,9.04594359897608,8.79341476470756,9.0188869381616,45903.6689159771,0.0,1.0
1998-11-18,20.31,20.44,19.81,20.0,17400,9.1586796857031,9.21730245080115,8.93320751224906,9.0188869381616,38585.6927119807,0.0,1.0
1998-11-19,20.75,20.75,20.25,20.31,14800,9.35709519834266,9.35709519834266,9.13162302488862,9.1586796857031,32820.0144906502,0.0,1.0
1998-11-20,20.5,20.94,20.13,20.63,9700,9.24435911161564,9.44277462425519,9.07750970325965,9.30298187671369,21510.4149026559,0.0,1.0
1998-11-23,20.19,20.38,20.13,20.25,11900,9.10456636407413,9.19024578998667,9.07750970325965,9.13162302488862,26389.0657053202,0.0,1.0
1998-11-24,19.94,20.19,19.75,20.19,15300,8.99183027734711,9.10456636407413,8.90615085143458,9.10456636407413,33928.7987639831,0.0,1.0
1998-11-25,19.38,19.75,19.31,19.75,19400,8.73930144307859,8.90615085143458,8.70773533879502,8.90615085143458,43020.8298053118,0.0,1.0
1998-11-27,19.13,19.56,19.0,19.31,6700,8.62656535635157,8.82047142552204,8.56794259125352,8.70773533879502,14857.7092626592,0.0,1.0
1998-11-30,19.13,19.19,19.0,19.0,9500,8.62656535635157,8.65362201716605,8.56794259125352,8.56794259125352,21066.9011933228,0.0,1.0
1998-12-01,19.25,19.38,19.0,19.25,13100,8.68067867798054,8.73930144307859,8.56794259125352,8.68067867798054,29050.1479613188,0.0,1.0
1998-12-02,19.19,19.56,19.19,19.44,19000,8.65362201716605,8.82047142552204,8.65362201716605,8.76635810389307,42133.8023866456,0.0,1.0
1998-12-03,19.25,19.38,19.0,19.38,26500,8.68067867798054,8.73930144307859,8.56794259125352,8.73930144307859,58765.5664866373,0.0,1.0
1998-12-04,19.13,19.31,19.0,19.06,10800,8.62656535635157,8.70773533879502,8.56794259125352,8.594999252068,23949.740303988,0.0,1.0
1998-12-07,19.44,19.44,18.81,19.31,10900,8.76635810389307,8.76635810389307,8.48226316534098,8.70773533879502,24171.4971586546,0.0,1.0
1998-12-08,19.0,19.38,18.88,19.38,21500,8.56794259125352,8.73930144307859,8.51382926962455,8.73930144307859,47677.7237533095,0.0,1.0
1998-12-09,19.06,19.25,18.88,19.0,13000,8.594999252068,8.68067867798054,8.51382926962455,8.56794259125352,28828.3911066523,0.0,1.0
1998-12-10,18.13,19.06,18.0,19.0,20200,8.17562100944349,8.594999252068,8.11699824434544,8.56794259125352,44794.8846426443,0.0,1.0
1998-12-11,18.5,18.69,18.06,18.13,9600,8.39658373942845,8.48281892377934,8.19688120724745,8.22865206463988,21151.4593924706,0.12,1.0
1998-12-14,18.06,18.5,18.0,18.25,19500,8.19688120724745,8.39658373942845,8.16964904376822,8.28311639159833,42963.9018909559,0.0,1.0
1998-12-15,18.69,18.69,18.0,18.0,24500,8.48281892377934,8.48281892377934,8.16964904376822,8.16964904376822,53980.2869912011,0.0,1.0
1998-12-16,18.44,18.94,17.94,18.81,15100,8.36935157594922,8.59628627160945,8.14241688028899,8.53728325073779,33269.4830027403,0.0,1.0
1998-12-17,18.75,18.75,18.31,18.63,21500,8.51005108725856,8.51005108725856,8.31034855507756,8.45558676030011,47370.455931054,0.0,1.0
1998-12-18,18.06,18.94,18.06,18.94,42200,8.19688120724745,8.59628627160945,8.19688120724745,8.59628627160945,92978.2902460688,0.0,1.0
1998-12-21,18.19,18.31,18.06,18.06,17700,8.25588422811911,8.31034855507756,8.19688120724745,8.19688120724745,38998.0032548677,0.0,1.0
1998-12-22,18.06,18.13,18.0,18.13,16600,8.19688120724745,8.22865206463988,8.16964904376822,8.22865206463988,36574.3985328138,0.0,1.0
1998-12-23,17.94,17.94,17.5,17.94,19500,8.14241688028899,8.14241688028899,7.94271434810799,8.14241688028899,42963.901890956,0.0,1.0
1998-12-24,17.69,18.06,17.69,18.06,10900,8.02894953245888,8.19688120724745,8.02894953245888,8.19688120724745,24015.7195185344,0.0,1.0
1998-12-28,17.88,18.13,17.69,17.69,31600,8.11518471680976,8.22865206463988,8.02894953245888,8.02894953245888,69623.5538335492,0.0,1.0
1998-12-29,17.94,18.06,17.75,18.0,25300,8.14241688028899,8.19688120724745,8.05618169593811,8.16964904376822,55742.9086072403,0.0,1.0
1998-12-30,17.94,18.06,17.5,17.94,25400,8.14241688028899,8.19688120724745,7.94271434810799,8.14241688028899,55963.2363092452,0.0,1.0
1998-12-31,18.06,18.06,17.88,18.06,39900,8.19688120724745,8.19688120724745,8.11518471680976,8.19688120724745,87910.753099956,0.0,1.0
1999-01-04,18.87,19.43,18.25,18.25,60200,8.56451541421702,8.81868227335647,8.28311639159833,8.28311639159833,132637.276606951,0.0,1.0
1999-01-05,18.93,19.0,18.68,18.93,16800,8.59174757769624,8.62351843508868,8.47828022986613,8.59174757769624,37015.0539368236,0.0,1.0
1999-01-06,18.93,19.12,18.75,19.0,27100,8.59174757769624,8.67798276204713,8.51005108725856,8.62351843508868,59708.8072433286,0.0,1.0
1999-01-07,18.62,19.06,18.62,19.06,9700,8.4510480663869,8.6507505985679,8.4510480663869,8.6507505985679,21371.7870944755,0.0,1.0
1999-01-08,18.43,18.75,18.18,18.75,22400,8.36481288203602,8.51005108725856,8.2513455342059,8.51005108725856,49353.4052490981,0.0,1.0
1999-01-11,18.12,18.37,18.06,18.37,15000,8.22411337072668,8.33758071855679,8.19688120724745,8.33758071855679,33049.1553007353,0.0,1.0
1999-01-12,17.25,18.06,17.18,18.06,32800,7.82924700027788,8.19688120724745,7.79747614288545,8.19688120724745,72267.486257608,0.0,1.0
1999-01-13,17.31,17.37,17.0,17.12,24900,7.8564791637571,7.88371132723633,7.71577965244776,7.77024397940622,54861.5977992207,0.0,1.0
1999-01-14,17.06,17.43,17.06,17.18,14000,7.74301181592699,7.91094349071556,7.74301181592699,7.79747614288545,30845.8782806863,0.0,1.0
1999-01-15,17.31,17.5,17.0,17.0,29600,7.8564791637571,7.94271434810799,7.71577965244776,7.71577965244776,65216.9997934511,0.0,1.0
1999-01-19,17.43,17.68,17.12,17.25,11600,7.91094349071556,8.02441083854567,7.77024397940622,7.82924700027788,25558.0134325687,0.0,1.0
1999-01-20,17.25,17.31,17.0,17.25,37400,7.82924700027788,7.8564791637571,7.71577965244776,7.82924700027788,82402.5605498335,0.0,1.0
1999-01-21,16.87,17.25,16.87,17.25,16000,7.6567766315761,7.82924700027788,7.6567766315761,7.82924700027788,35252.4323207844,0.0,1.0
1999-01-22,16.81,17.0,16.62,16.81,18700,7.62954446809688,7.71577965244776,7.54330928374599,7.62954446809688,41201.2802749167,0.0,1.0
1999-01-25,16.81,17.0,16.62,16.93,31100,7.62954446809688,7.71577965244776,7.54330928374599,7.68400879505533,68521.9153235246,0.0,1.0
1999-01-26,16.87,17.0,16.62,17.0,21400,7.6567766315761,7.71577965244776,7.54330928374599,7.71577965244776,47150.1282290491,0.0,1.0
1999-01-27,16.68,16.87,16.62,16.87,10700,7.57054144722522,7.6567766315761,7.54330928374599,7.6567766315761,23575.0641145245,0.0,1.0
1999-01-28,17.0,17.06,16.62,16.81,23500,7.71577965244776,7.74301181592699,7.54330928374599,7.62954446809688,51777.0099711521,0.0,1.0
1999-01-29,17.18,17.18,16.56,17.0,24600,7.79747614288545,7.79747614288545,7.51607712026676,7.71577965244776,54200.6146932059,0.0,1.0
1999-02-01,17.06,17.37,17.06,17.25,7300,7.74301181592699,7.88371132723633,7.74301181592699,7.82924700027788,16083.9222463579,0.0,1.0
1999-02-02,16.93,17.06,16.5,17.06,42200,7.68400879505533,7.74301181592699,7.48884495678753,7.74301181592699,92978.2902460688,0.0,1.0
1999-02-03,16.63,17.06,16.56,17.06,14700,7.54784797765919,7.74301181592699,7.51607712026676,7.74301181592699,32388.1721947207,0.0,1.0
1999-02-04,16.63,16.81,16.5,16.81,13300,7.54784797765919,7.62954446809688,7.48884495678753,7.62954446809688,29303.584366652,0.0,1.0
1999-02-05,16.69,17.0,16.5,16.63,28300,7.57508014113842,7.71577965244776,7.48884495678753,7.54784797765919,62352.7396673874,0.0,1.0
1999-02-08,17.0,17.13,16.63,16.63,16700,7.71577965244776,7.77478267331942,7.54784797765919,7.54784797765919,36794.7262348187,0.0,1.0
1999-02-09,16.88,17.19,16.75,17.0,11500,7.66131532548931,7.80201483679865,7.60231230461765,7.71577965244776,25337.6857305638,0.0,1.0
1999-02-10,16.81,17.06,16.75,16.88,20200,7.62954446809688,7.74301181592699,7.60231230461765,7.66131532548931,44506.1958049903,0.0,1.0
1999-02-11,16.94,17.06,16.81,16.94,4700,7.68854748896854,7.74301181592699,7.62954446809688,7.68854748896854,10355.4019942304,0.0,1.0
1999-02-12,16.63,17.06,16.56,17.06,14900,7.54784797765919,7.74301181592699,7.51607712026676,7.74301181592699,32828.8275987305,0.0,1.0
1999-02-16,16.63,16.88,16.44,16.75,26000,7.54784797765919,7.66131532548931,7.46161279330831,7.60231230461765,57285.2025212747,0.0,1.0
1999-02-17,16.31,16.93,16.31,16.75,17000,7.40260977243665,7.68400879505533,7.40260977243665,7.60231230461765,37455.7093408334,0.0,1.0
1999-02-18,16.81,16.87,16.25,16.31,18500,7.62954446809688,7.6567766315761,7.37537760895742,7.40260977243665,40760.6248709069,0.0,1.0
1999-02-19,16.37,16.87,16.37,16.62,25100,7.42984193591588,7.6567766315761,7.42984193591588,7.54330928374599,55302.2532032305,0.0,1.0
1999-02-22,16.37,16.5,16.37,16.37,34100,7.42984193591588,7.48884495678753,7.42984193591588,7.42984193591588,75131.7463836717,0.0,1.0
1999-02-23,16.62,16.81,16.37,16.56,16200,7.54330928374599,7.62954446809688,7.42984193591588,7.51607712026676,35693.0877247942,0.0,1.0
1999-02-24,16.43,16.62,16.25,16.43,21300,7.4570740993951,7.54330928374599,7.37537760895742,7.4570740993951,46929.8005270442,0.0,1.0
1999-02-25,16.68,16.75,16.25,16.37,18300,7.57054144722522,7.60231230461765,7.37537760895742,7.42984193591588,40319.9694668971,0.0,1.0
1999-02-26,16.81,16.87,16.56,16.68,10400,7.62954446809688,7.6567766315761,7.51607712026676,7.57054144722522,22914.0810085098,0.0,1.0
1999-03-01,16.93,16.93,16.62,16.68,24100,7.68400879505533,7.68400879505533,7.54330928374599,7.57054144722522,53098.9761831815,0.0,1.0
1999-03-02,17.0,17.0,16.81,16.81,79100,7.71577965244776,7.71577965244776,7.62954446809688,7.62954446809688,174279.212285878,0.0,1.0
1999-03-03,16.93,17.06,16.93,17.0,2900,7.68400879505533,7.74301181592699,7.68400879505533,7.71577965244776,6389.50335814217,0.0,1.0
1999-03-04,16.75,17.0,16.75,17.0,7000,7.60231230461765,7.71577965244776,7.60231230461765,7.71577965244776,15422.9391403432,0.0,1.0
1999-03-05,16.68,17.0,16.5,17.0,22700,7.57054144722522,7.71577965244776,7.48884495678753,7.71577965244776,50014.3883551128,0.0,1.0
1999-03-08,16.81,16.81,16.43,16.68,13800,7.62954446809688,7.62954446809688,7.4570740993951,7.57054144722522,30405.2228766765,0.0,1.0
1999-03-09,16.56,17.0,16.37,17.0,9900,7.51607712026676,7.71577965244776,7.42984193591588,7.71577965244776,21812.4424984853,0.0,1.0
1999-03-10,16.5,16.5,16.25,16.31,60200,7.48884495678753,7.48884495678753,7.37537760895742,7.40260977243665,132637.276606951,0.0,1.0
1999-03-11,16.36,16.5,16.11,16.5,15800,7.47976756896113,7.54377535989356,7.36546794229607,7.54377535989356,34558.2931042738,0.12,1.0
1999-03-12,16.12,16.5,16.0,16.5,10500,7.37003992736267,7.54377535989356,7.31517610656345,7.54377535989356,22965.9542781566,0.0,1.0
1999-03-15,16.18,16.31,16.06,16.06,31600,7.39747183776229,7.45690764362811,7.34260801696306,7.34260801696306,69116.5862085476,0.0,1.0
1999-03-16,16.25,16.31,16.06,16.12,17500,7.4294757332285,7.45690764362811,7.34260801696306,7.37003992736267,38276.5904635944,0.0,1.0
1999-03-17,16.06,16.37,16.06,16.31,13300,7.34260801696306,7.48433955402773,7.34260801696306,7.45690764362811,29090.2087523317,0.0,1.0
1999-03-18,16.06,16.31,16.06,16.06,22100,7.34260801696306,7.45690764362811,7.34260801696306,7.34260801696306,48337.8656711678,0.0,1.0
1999-03-19,16.25,16.25,16.06,16.06,41700,7.4294757332285,7.4294757332285,7.34260801696306,7.34260801696306,91207.6469903935,0.0,1.0
1999-03-22,16.06,16.18,16.06,16.18,24000,7.34260801696306,7.39747183776229,7.34260801696306,7.39747183776229,52493.6097786437,0.0,1.0
1999-03-23,16.06,16.18,16.0,16.12,32800,7.34260801696306,7.39747183776229,7.31517610656345,7.37003992736267,71741.2666974798,0.0,1.0
1999-03-24,16.0,16.18,16.0,16.18,13000,7.31517610656345,7.39747183776229,7.31517610656345,7.39747183776229,28434.0386300987,0.0,1.0
1999-03-25,15.75,16.18,15.75,16.12,22200,7.20087647989839,7.39747183776229,7.20087647989839,7.37003992736267,48556.5890452455,0.0,1.0
1999-03-26,16.06,16.12,15.75,15.87,24600,7.34260801696306,7.37003992736267,7.20087647989839,7.25574030069762,53805.9500231098,0.0,1.0
1999-03-29,16.0,16.25,16.0,16.25,15200,7.31517610656345,7.4294757332285,7.31517610656345,7.4294757332285,33245.9528598077,0.0,1.0
1999-03-30,15.93,16.0,15.87,16.0,34800,7.28317221109723,7.31517610656345,7.25574030069762,7.31517610656345,76115.7341790334,0.0,1.0
1999-03-31,16.0,16.0,15.87,15.93,97300,7.31517610656345,7.31517610656345,7.25574030069762,7.28317221109723,212817.842977585,0.0,1.0
1999-04-01,16.06,16.06,15.87,16.0,22900,7.34260801696306,7.34260801696306,7.25574030069762,7.31517610656345,50087.6526637892,0.0,1.0
1999-04-05,16.68,16.75,16.18,16.18,50500,7.62607109109239,7.65807498655861,7.39747183776229,7.39747183776229,110455.30390923,0.0,1.0
1999-04-06,16.75,16.81,16.56,16.81,110000,7.65807498655861,7.68550689695822,7.57120727029317,7.68550689695822,240595.71148545,0.0,1.0
1999-04-07,16.31,16.81,16.12,16.81,27200,7.45690764362811,7.68550689695822,7.37003992736267,7.68550689695822,59492.7577491296,0.0,1.0
1999-04-08,15.93,16.31,15.87,16.25,21200,7.28317221109723,7.45690764362811,7.25574030069762,7.4294757332285,46369.3553044686,0.0,1.0
1999-04-09,16.37,16.37,15.81,15.87,29100,7.48433955402773,7.48433955402773,7.22830839029801,7.25574030069762,63648.5018566055,0.0,1.0
1999-04-12,16.37,16.43,16.0,16.18,55000,7.48433955402773,7.51177146442734,7.31517610656345,7.39747183776229,120297.855742725,0.0,1.0
1999-04-13,16.12,16.68,16.12,16.37,28800,7.37003992736267,7.62607109109239,7.37003992736267,7.48433955402773,62992.3317343725,0.0,1.0
1999-04-14,16.75,16.93,16.18,16.18,32200,7.65807498655861,7.74037071775745,7.39747183776229,7.39747183776229,70428.9264530137,0.0,1.0
1999-04-15,16.62,17.0,16.62,16.93,22400,7.59863918069278,7.77237461322366,7.59863918069278,7.74037071775745,48994.0357934008,0.0,1.0
1999-04-16,16.43,16.68,16.37,16.5,31600,7.51177146442734,7.62607109109239,7.48433955402773,7.54377535989356,69116.5862085476,0.0,1.0
1999-04-19,16.75,16.87,16.62,16.62,27100,7.65807498655861,7.71293880735784,7.59863918069278,7.59863918069278,59274.0343750519,0.0,1.0
1999-04-20,16.5,16.81,16.5,16.81,10800,7.54377535989356,7.68550689695822,7.54377535989356,7.68550689695822,23622.1244003897,0.0,1.0
1999-04-21,16.75,16.87,16.62,16.62,6700,7.65807498655861,7.71293880735784,7.59863918069278,7.59863918069278,14654.4660632047,0.0,1.0
1999-04-22,16.56,16.87,16.43,16.87,36800,7.57120727029317,7.71293880735784,7.51177146442734,7.71293880735784,80490.201660587,0.0,1.0
1999-04-23,16.87,16.87,16.56,16.62,16200,7.71293880735784,7.71293880735784,7.57120727029317,7.59863918069278,35433.1866005845,0.0,1.0
1999-04-26,16.75,16.87,16.75,16.87,13800,7.65807498655861,7.71293880735784,7.65807498655861,7.71293880735784,30183.8256227201,0.0,1.0
1999-04-27,16.68,16.81,16.56,16.75,18200,7.62607109109239,7.68550689695822,7.57120727029317,7.65807498655861,39807.6540821382,0.0,1.0
1999-04-28,16.62,16.68,16.56,16.68,11700,7.59863918069278,7.62607109109239,7.57120727029317,7.62607109109239,25590.6347670888,0.0,1.0
1999-04-29,16.81,16.87,16.56,16.62,21900,7.68550689695822,7.71293880735784,7.57120727029317,7.59863918069278,47900.4189230124,0.0,1.0
1999-04-30,16.62,16.93,16.5,16.93,28000,7.59863918069278,7.74037071775745,7.54377535989356,7.74037071775745,61242.544741751,0.0,1.0
1999-05-03,16.25,16.75,16.25,16.68,43300,7.4294757332285,7.65807498655861,7.4294757332285,7.62607109109239,94707.2209756364,0.0,1.0
1999-05-04,16.75,16.75,16.37,16.37,29200,7.65807498655861,7.65807498655861,7.48433955402773,7.48433955402773,63867.2252306832,0.0,1.0
1999-05-05,16.81,16.87,16.56,16.75,25500,7.68550689695822,7.71293880735784,7.57120727029317,7.65807498655861,55774.460389809,0.0,1.0
1999-05-06,16.93,16.93,16.62,16.68,35500,7.74037071775745,7.74037071775745,7.59863918069278,7.62607109109239,77646.7977975772,0.0,1.0
1999-05-07,16.56,16.93,16.5,16.81,45200,7.57120727029317,7.74037071775745,7.54377535989356,7.68550689695822,98862.9650831123,0.0,1.0
1999-05-10,16.87,16.87,16.56,16.81,35400,7.71293880735784,7.71293880735784,7.57120727029317,7.68550689695822,77428.0744234994,0.0,1.0
1999-05-11,17.0,17.0,16.87,16.93,52600,7.77237461322366,7.77237461322366,7.71293880735784,7.74037071775745,115048.494764861,0.0,1.0
1999-05-12,16.81,16.93,16.62,16.81,48100,7.68550689695822,7.74037071775745,7.59863918069278,7.68550689695822,105205.942931365,0.0,1.0
1999-05-13,16.75,16.87,16.56,16.87,31100,7.65807498655861,7.71293880735784,7.57120727029317,7.71293880735784,68022.9693381592,0.0,1.0
1999-05-14,16.68,16.75,16.37,16.62,21100,7.62607109109239,7.65807498655861,7.48433955402773,7.59863918069278,46150.631930391,0.0,1.0
1999-05-17,16.37,16.56,16.25,16.56,13300,7.48433955402773,7.57120727029317,7.4294757332285,7.57120727029317,29090.2087523317,0.0,1.0
1999-05-18,16.37,16.37,16.12,16.25,19800,7.48433955402773,7.48433955402773,7.37003992736267,7.4294757332285,43307.2280673811,0.0,1.0
1999-05-19,16.62,16.68,16.31,16.31,19000,7.59863918069278,7.62607109109239,7.45690764362811,7.45690764362811,41557.4410747596,0.0,1.0
1999-05-20,16.87,17.18,16.75,16.87,39400,7.71293880735784,7.8546703444225,7.65807498655861,7.71293880735784,86177.0093866067,0.0,1.0
1999-05-21,17.12,17.25,16.81,17.06,75200,7.82723843402289,7.88667423988872,7.68550689695822,7.79980652362328,164479.977306417,0.0,1.0
1999-05-24,16.68,17.25,16.68,17.25,26100,7.62607109109239,7.88667423988872,7.62607109109239,7.88667423988872,57086.8006342751,0.0,1.0
1999-05-25,16.87,17.0,16.87,16.93,54500,7.71293880735784,7.77237461322366,7.71293880735784,7.74037071775745,119204.238872337,0.0,1.0
1999-05-26,16.68,17.06,16.56,17.06,9500,7.62607109109239,7.79980652362328,7.57120727029317,7.79980652362328,20778.7205373798,0.0,1.0
1999-05-27,16.75,16.93,16.56,16.75,35500,7.65807498655861,7.74037071775745,7.57120727029317,7.65807498655861,77646.7977975772,0.0,1.0
1999-05-28,17.06,17.12,16.87,16.87,21500,7.79980652362328,7.82723843402289,7.71293880735784,7.71293880735784,47025.5254267017,0.0,1.0
1999-06-01,17.25,17.25,16.81,17.12,33100,7.88667423988872,7.88667423988872,7.68550689695822,7.82723843402289,72397.4368197128,0.0,1.0
1999-06-02,17.06,17.25,17.0,17.25,13500,7.79980652362328,7.88667423988872,7.77237461322366,7.88667423988872,29527.6555004871,0.0,1.0
1999-06-03,17.18,17.25,17.12,17.12,15400,7.8546703444225,7.88667423988872,7.82723843402289,7.82723843402289,33683.3996079631,0.0,1.0
1999-06-04,17.25,17.37,17.18,17.18,13300,7.88667423988872,7.94153806068794,7.8546703444225,7.8546703444225,29090.2087523317,0.0,1.0
1999-06-07,17.43,17.5,17.25,17.25,15900,7.96896997108756,8.00097386655377,7.88667423988872,7.88667423988872,34777.0164783515,0.0,1.0
1999-06-08,17.43,17.5,17.31,17.5,17200,7.96896997108756,8.00097386655377,7.91410615028833,8.00097386655377,37620.4203413613,0.0,1.0
1999-06-09,17.43,17.5,17.25,17.5,104600,7.96896997108756,8.00097386655377,7.88667423988872,8.00097386655377,228784.649285255,0.0,1.0
1999-06-10,17.43,17.5,17.38,17.5,7700,7.96896997108756,8.00097386655377,7.94611004575455,8.00097386655377,16841.6998039815,0.0,1.0
1999-06-11,17.19,17.31,17.19,17.31,24500,7.91410615028833,7.96935296460099,7.91410615028833,7.96935296460099,53215.7380760752,0.12,1.0
1999-06-14,17.06,17.31,17.0,17.31,31200,7.85425543478295,7.96935296460099,7.82663202762662,7.96935296460099,67768.6133866754,0.0,1.0
1999-06-15,17.31,17.31,17.06,17.06,16500,7.96935296460099,7.96935296460099,7.85425543478295,7.85425543478295,35839.1705410303,0.0,1.0
1999-06-16,17.31,17.44,17.19,17.31,15700,7.96935296460099,8.02920368010637,7.91410615028833,7.96935296460099,34101.5137875258,0.0,1.0
1999-06-17,17.13,17.31,17.13,17.13,26800,7.886482743132,7.96935296460099,7.886482743132,7.886482743132,58211.5012424007,0.0,1.0
1999-06-18,17.38,17.5,17.31,17.5,45800,8.00158027295004,8.0568270872627,7.96935296460099,8.0568270872627,99480.8491381325,0.0,1.0
1999-06-21,17.25,17.5,17.06,17.38,39400,7.94172955744466,8.0568270872627,7.85425543478295,8.00158027295004,85579.5951100965,0.0,1.0
1999-06-22,17.31,17.31,17.19,17.19,20700,7.96935296460099,7.96935296460099,7.91410615028833,7.91410615028833,44961.8684969289,0.0,1.0
1999-06-23,17.69,17.69,17.44,17.44,33000,8.14430120992441,8.14430120992441,8.02920368010637,8.02920368010637,71678.3410820605,0.0,1.0
1999-06-24,17.56,17.69,17.38,17.69,10600,8.08445049441903,8.14430120992441,8.00158027295004,8.14430120992441,23023.9519839346,0.0,1.0
1999-06-25,17.56,17.75,17.38,17.69,12800,8.08445049441903,8.17192461708074,8.00158027295004,8.14430120992441,27802.508056072,0.0,1.0
1999-06-28,18.5,18.5,17.69,17.69,47800,8.51721720653485,8.51721720653485,8.14430120992441,8.14430120992441,103824.991021894,0.0,1.0
1999-06-29,19.0,19.13,18.25,18.5,25700,8.74741226617093,8.80726298167631,8.40211967671681,8.51721720653485,55822.223206332,0.0,1.0
1999-06-30,18.13,19.0,18.13,19.0,62100,8.34687286240416,8.74741226617093,8.34687286240416,8.74741226617093,134885.605490787,0.0,1.0
1999-07-01,18.38,18.38,17.88,18.0,25800,8.4619703922222,8.4619703922222,8.23177533258612,8.28702214689878,56039.43030052,0.0,1.0
1999-07-02,19.0,19.0,18.44,18.56,31600,8.74741226617093,8.74741226617093,8.48959379937853,8.54484061369118,68637.4417634277,0.0,1.0
1999-07-06,19.06,19.13,19.06,19.13,21200,8.77503567332726,8.80726298167631,8.77503567332726,8.80726298167631,46047.9039678692,0.0,1.0
1999-07-07,19.13,19.38,18.88,19.06,25800,8.80726298167631,8.92236051149435,8.69216545185827,8.77503567332726,56039.43030052,0.0,1.0
1999-07-08,19.0,19.25,18.81,19.19,52200,8.74741226617093,8.86250979598897,8.65993814350922,8.83488638883264,113382.103166168,0.0,1.0
1999-07-09,18.81,19.13,18.69,19.13,37700,8.65993814350922,8.80726298167631,8.60469132919656,8.80726298167631,81887.0745088995,0.0,1.0
1999-07-12,18.75,18.88,18.63,18.88,5900,8.63231473635289,8.69216545185827,8.57706792204023,8.69216545185827,12815.2185570957,0.0,1.0
1999-07-13,18.63,18.63,18.38,18.63,34200,8.57706792204023,8.57706792204023,8.4619703922222,8.57706792204023,74284.8262123173,0.0,1.0
1999-07-14,18.25,18.56,18.13,18.56,10200,8.40211967671681,8.54484061369118,8.34687286240416,8.54484061369118,22155.1236071824,0.0,1.0
1999-07-15,18.25,18.38,18.0,18.25,24800,8.40211967671681,8.4619703922222,8.28702214689878,8.40211967671681,53867.3593586395,0.0,1.0
1999-07-16,18.19,18.25,17.94,18.13,9100,8.37449626956049,8.40211967671681,8.25939873974245,8.34687286240416,19765.8455711137,0.0,1.0
1999-07-19,17.56,18.31,17.5,18.31,22800,8.08445049441903,8.42974308387314,8.0568270872627,8.42974308387314,49523.2174748782,0.0,1.0
1999-07-20,17.13,17.69,17.06,17.69,16600,7.886482743132,8.14430120992441,7.85425543478295,8.14430120992441,36056.3776352183,0.0,1.0
1999-07-21,17.19,17.31,16.88,17.25,28400,7.91410615028833,7.96935296460099,7.77138521331396,7.94172955744466,61686.8147494097,0.0,1.0
1999-07-22,16.75,17.31,16.44,17.31,36300,7.71153449780858,7.96935296460099,7.56881356083422,7.96935296460099,78846.1751902666,0.0,1.0
1999-07-23,16.75,16.88,16.38,16.88,18600,7.71153449780858,7.77138521331396,7.54119015367789,7.77138521331396,40400.5195189796,0.0,1.0
1999-07-26,16.69,17.0,16.56,16.75,98300,7.68391109065225,7.82663202762662,7.62406037514687,7.71153449780858,213514.573586865,0.0,1.0
1999-07-27,16.69,16.69,16.63,16.69,19000,7.68391109065225,7.68391109065225,7.65628768349592,7.68391109065225,41269.3478957318,0.0,1.0
1999-07-28,16.56,16.62,16.5,16.62,123700,7.62406037514687,7.6516837823032,7.59643696799055,7.6516837823032,268685.175510633,0.0,1.0
1999-07-29,16.56,16.63,16.5,16.56,17100,7.62406037514687,7.65628768349592,7.59643696799055,7.62406037514687,37142.4131061587,0.0,1.0
1999-07-30,16.5,16.75,16.38,16.63,128900,7.59643696799055,7.71153449780858,7.54119015367789,7.65628768349592,279979.944408412,0.0,1.0
1999-08-02,16.5,16.5,16.38,16.44,11700,7.59643696799055,7.59643696799055,7.54119015367789,7.56881356083422,25413.2300200033,0.0,1.0
1999-08-03,16.5,16.5,16.38,16.38,14300,7.59643696799055,7.59643696799055,7.54119015367789,7.54119015367789,31060.6144688929,0.0,1.0
1999-08-04,16.38,16.5,16.31,16.5,16000,7.54119015367789,7.59643696799055,7.50896284532883,7.59643696799055,34753.1350700899,0.0,1.0
1999-08-05,16.0,16.5,16.0,16.38,43800,7.36624190835447,7.59643696799055,7.36624190835447,7.54119015367789,95136.7072543712,0.0,1.0
1999-08-06,15.94,16.13,15.94,16.0,63100,7.33861850119814,7.42609262385985,7.33861850119814,7.36624190835447,137057.676432667,0.0,1.0
1999-08-09,15.94,16.0,15.75,16.0,81500,7.33861850119814,7.36624190835447,7.25114437853643,7.36624190835447,177023.781763271,0.0,1.0
1999-08-10,15.88,15.94,15.69,15.94,62500,7.31099509404181,7.33861850119814,7.2235209713801,7.33861850119814,135754.433867539,0.0,1.0
1999-08-11,15.94,15.94,15.75,15.81,18100,7.33861850119814,7.33861850119814,7.25114437853643,7.27876778569276,39314.4840480393,0.0,1.0
1999-08-12,15.88,15.94,15.88,15.94,2400,7.31099509404181,7.33861850119814,7.31099509404181,7.33861850119814,5212.97026051349,0.0,1.0
1999-08-13,15.94,15.94,15.88,15.88,29700,7.33861850119814,7.33861850119814,7.31099509404181,7.31099509404181,64510.5069738545,0.0,1.0
1999-08-16,15.56,15.94,15.5,15.94,44200,7.16367025587472,7.33861850119814,7.13604684871839,7.33861850119814,96005.5356311235,0.0,1.0
1999-08-17,15.75,15.75,15.63,15.75,14500,7.25114437853643,7.25114437853643,7.19589756422377,7.25114437853643,31495.028657269,0.0,1.0
1999-08-18,15.94,15.94,15.69,15.69,9800,7.33861850119814,7.33861850119814,7.2235209713801,7.2235209713801,21286.2952304301,0.0,1.0
1999-08-19,15.94,16.0,15.88,16.0,14900,7.33861850119814,7.36624190835447,7.31099509404181,7.36624190835447,32363.8570340213,0.0,1.0
1999-08-20,15.88,15.94,15.88,15.88,8600,7.31099509404181,7.33861850119814,7.31099509404181,7.31099509404181,18679.8101001733,0.0,1.0
1999-08-23,15.94,15.94,15.75,15.94,21300,7.33861850119814,7.33861850119814,7.25114437853643,7.33861850119814,46265.1110620572,0.0,1.0
1999-08-24,16.13,16.13,15.94,16.0,46600,7.42609262385985,7.42609262385985,7.33861850119814,7.36624190835447,101218.505891637,0.0,1.0
1999-08-25,16.31,16.38,16.13,16.13,16400,7.50896284532883,7.54119015367789,7.42609262385985,7.42609262385985,35621.9634468422,0.0,1.0
1999-08-26,16.31,16.31,16.13,16.31,11800,7.50896284532883,7.50896284532883,7.42609262385985,7.50896284532883,25630.4371141914,0.0,1.0
1999-08-27,15.94,16.38,15.94,16.38,28400,7.33861850119814,7.54119015367789,7.33861850119814,7.54119015367789,61686.8147494097,0.0,1.0
1999-08-30,15.5,15.88,15.5,15.88,14400,7.13604684871839,7.31099509404181,7.13604684871839,7.31099509404181,31277.821563081,0.0,1.0
1999-08-31,15.5,15.63,15.38,15.5,46900,7.13604684871839,7.19589756422377,7.08080003440573,7.13604684871839,101870.127174201,0.0,1.0
1999-09-01,16.19,16.25,15.75,15.75,26900,7.45371603101618,7.48133943817251,7.25114437853643,7.25114437853643,58428.7083365887,0.0,1.0
1999-09-02,16.0,16.25,15.88,16.19,14900,7.36624190835447,7.48133943817251,7.31099509404181,7.45371603101618,32363.8570340213,0.0,1.0
1999-09-03,16.38,16.38,16.13,16.19,17600,7.54119015367789,7.54119015367789,7.42609262385985,7.45371603101618,38228.4485770989,0.0,1.0
1999-09-07,16.63,16.63,16.38,16.5,12600,7.65628768349592,7.65628768349592,7.54119015367789,7.59643696799055,27368.0938676959,0.0,1.0
1999-09-08,16.44,16.63,16.38,16.63,28400,7.56881356083422,7.65628768349592,7.54119015367789,7.65628768349592,61686.8147494096,0.0,1.0
1999-09-09,16.25,16.38,16.19,16.31,60100,7.48133943817251,7.54119015367789,7.45371603101618,7.50896284532883,130541.463607025,0.0,1.0
1999-09-10,16.25,16.25,16.19,16.19,800,7.48133943817251,7.48133943817251,7.45371603101618,7.45371603101618,1737.6567535045,0.0,1.0
1999-09-13,16.0,16.25,15.94,16.19,13900,7.42148872266713,7.5374494839588,7.39365813995712,7.5096189012488,29967.0333420751,0.12,1.0
1999-09-14,16.38,16.38,16.0,16.0,23700,7.59774907983047,7.59774907983047,7.42148872266713,7.42148872266713,51094.8697990777,0.0,1.0
1999-09-15,16.38,16.38,16.19,16.38,8000,7.59774907983047,7.59774907983047,7.5096189012488,7.59774907983047,17247.2134342878,0.0,1.0
1999-09-16,16.31,16.5,16.19,16.31,18100,7.5652800666688,7.65341024525047,7.5096189012488,7.5652800666688,39021.8203950762,0.0,1.0
1999-09-17,16.13,16.31,16.06,16.19,127800,7.4817883185388,7.5652800666688,7.44931930537713,7.5096189012488,275524.234612748,0.0,1.0
1999-09-20,16.5,16.5,16.13,16.25,21300,7.65341024525047,7.65341024525047,7.4817883185388,7.5374494839588,45920.7057687913,0.0,1.0
1999-09-21,16.5,16.56,16.31,16.44,11800,7.65341024525047,7.68124082796048,7.5652800666688,7.62557966254047,25439.6398155745,0.0,1.0
1999-09-22,16.56,16.63,16.5,16.5,15400,7.68124082796048,7.71370984112214,7.65341024525047,7.65341024525047,33200.885861004,0.0,1.0
1999-09-23,16.0,16.69,16.0,16.69,24900,7.42148872266713,7.74154042383215,7.42148872266713,7.74154042383215,53681.9518142208,0.0,1.0
1999-09-24,15.88,16.19,15.88,16.19,6500,7.36582755724712,7.5096189012488,7.36582755724712,7.5096189012488,14013.3609153589,0.0,1.0
1999-09-27,16.19,16.25,16.13,16.13,5400,7.5096189012488,7.5374494839588,7.4817883185388,7.4817883185388,11641.8690681443,0.0,1.0
1999-09-28,16.13,16.19,15.88,16.19,21600,7.4817883185388,7.5096189012488,7.36582755724712,7.5096189012488,46567.4762725771,0.0,1.0
1999-09-29,16.5,16.5,16.06,16.13,29000,7.65341024525047,7.65341024525047,7.44931930537713,7.4817883185388,62521.1486992934,0.0,1.0
1999-09-30,16.94,16.94,16.63,16.63,54300,7.85750118512382,7.85750118512382,7.71370984112214,7.71370984112214,117065.461185229,0.0,1.0
1999-10-01,16.75,16.94,16.5,16.94,20200,7.76937100654215,7.85750118512382,7.65341024525047,7.85750118512382,43549.2139215767,0.0,1.0
1999-10-04,16.94,17.0,16.81,16.81,24600,7.85750118512382,7.88533176783382,7.79720158925215,7.79720158925215,53035.181310435,0.0,1.0
1999-10-05,16.94,16.94,16.75,16.88,20900,7.85750118512382,7.85750118512382,7.76937100654215,7.82967060241382,45058.3450970769,0.0,1.0
1999-10-06,16.75,16.88,16.56,16.88,35300,7.76937100654215,7.82967060241382,7.68124082796048,7.82967060241382,76103.329278795,0.0,1.0
1999-10-07,16.88,16.88,16.5,16.69,12500,7.82967060241382,7.82967060241382,7.65341024525047,7.74154042383215,26948.7709910747,0.0,1.0
1999-10-08,16.69,16.94,16.56,16.94,11800,7.74154042383215,7.85750118512382,7.68124082796048,7.85750118512382,25439.6398155745,0.0,1.0
1999-10-11,16.75,16.81,16.63,16.81,19100,7.76937100654215,7.79720158925215,7.71370984112214,7.79720158925215,41177.7220743622,0.0,1.0
1999-10-12,16.5,16.75,16.5,16.75,14300,7.65341024525047,7.76937100654215,7.65341024525047,7.76937100654215,30829.3940137895,0.0,1.0
1999-10-13,16.81,16.88,16.5,16.5,19100,7.79720158925215,7.82967060241382,7.65341024525047,7.65341024525047,41177.7220743622,0.0,1.0
1999-10-14,16.81,16.88,16.5,16.75,20700,7.79720158925215,7.82967060241382,7.65341024525047,7.76937100654215,44627.1647612197,0.0,1.0
1999-10-15,17.06,17.13,16.81,16.94,105300,7.91316235054382,7.94563136370549,7.79720158925215,7.85750118512382,227016.446828813,0.0,1.0
1999-10-18,17.13,17.13,16.88,17.06,15000,7.94563136370549,7.94563136370549,7.82967060241382,7.91316235054382,32338.5251892897,0.0,1.0
1999-10-19,16.88,17.0,16.88,17.0,18400,7.82967060241382,7.88533176783382,7.82967060241382,7.88533176783382,39668.590898862,0.0,1.0
1999-10-20,17.0,17.0,16.81,16.88,17700,7.88533176783382,7.88533176783382,7.79720158925215,7.82967060241382,38159.4597233618,0.0,1.0
1999-10-21,17.0,17.0,16.88,17.0,5200,7.88533176783382,7.88533176783382,7.82967060241382,7.88533176783382,11210.6887322871,0.0,1.0
1999-10-22,17.0,17.0,16.88,16.88,7200,7.88533176783382,7.88533176783382,7.82967060241382,7.82967060241382,15522.492090859,0.0,1.0
1999-10-25,17.19,17.19,17.0,17.0,15100,7.97346194641549,7.97346194641549,7.88533176783382,7.88533176783382,32554.1153572183,0.0,1.0
1999-10-26,17.0,17.19,17.0,17.19,12700,7.88533176783382,7.97346194641549,7.88533176783382,7.97346194641549,27379.9513269319,0.0,1.0
1999-10-27,17.13,17.19,17.13,17.13,24500,7.94563136370549,7.97346194641549,7.94563136370549,7.94563136370549,52819.5911425065,0.0,1.0
1999-10-28,17.25,17.31,17.0,17.19,30300,8.00129252912549,8.0291231118355,7.88533176783382,7.97346194641549,65323.8208823652,0.0,1.0
1999-10-29,17.38,17.38,17.19,17.25,32600,8.06159212499717,8.06159212499717,7.97346194641549,8.00129252912549,70282.3947447228,0.0,1.0
1999-11-01,17.31,17.38,17.13,17.13,9200,8.0291231118355,8.06159212499717,7.94563136370549,7.94563136370549,19834.295449431,0.0,1.0
1999-11-02,17.31,17.38,17.13,17.13,30400,8.0291231118355,8.06159212499717,7.94563136370549,7.94563136370549,65539.4110502937,0.0,1.0
1999-11-03,17.44,17.44,17.31,17.31,7300,8.08942270770717,8.08942270770717,8.0291231118355,8.0291231118355,15738.0822587876,0.0,1.0
1999-11-04,17.38,17.44,17.25,17.25,22100,8.06159212499717,8.08942270770717,8.00129252912549,8.00129252912549,47645.4271122201,0.0,1.0
1999-11-05,17.38,17.44,17.31,17.31,9600,8.06159212499717,8.08942270770717,8.0291231118355,8.0291231118355,20696.6561211454,0.0,1.0
1999-11-08,17.31,17.5,17.25,17.38,44400,8.0291231118355,8.11725329041717,8.00129252912549,8.06159212499717,95722.0345602974,0.0,1.0
1999-11-09,17.44,17.44,17.25,17.31,38400,8.08942270770717,8.08942270770717,8.00129252912549,8.0291231118355,82786.6244845815,0.0,1.0
1999-11-10,17.31,17.38,17.25,17.38,18400,8.0291231118355,8.06159212499717,8.00129252912549,8.06159212499717,39668.590898862,0.0,1.0
1999-11-11,17.38,17.38,17.13,17.25,17000,8.06159212499717,8.06159212499717,7.94563136370549,8.00129252912549,36650.3285478616,0.0,1.0
1999-11-12,17.31,17.38,17.25,17.38,3500,8.0291231118355,8.06159212499717,8.00129252912549,8.06159212499717,7545.65587750092,0.0,1.0
1999-11-15,17.44,17.44,17.25,17.31,23100,8.08942270770717,8.08942270770717,8.00129252912549,8.0291231118355,49801.3287915061,0.0,1.0
1999-11-16,17.38,17.44,17.25,17.44,25100,8.06159212499717,8.08942270770717,8.00129252912549,8.08942270770717,54113.132150078,0.0,1.0
1999-11-17,17.5,17.5,17.38,17.44,15700,8.11725329041717,8.11725329041717,8.06159212499717,8.08942270770717,33847.6563647898,0.0,1.0
1999-11-18,17.44,17.44,17.13,17.38,44200,8.08942270770717,8.08942270770717,7.94563136370549,8.06159212499717,95290.8542244402,0.0,1.0
1999-11-19,17.44,17.5,17.31,17.44,16000,8.08942270770717,8.11725329041717,8.0291231118355,8.08942270770717,34494.4268685756,0.0,1.0
1999-11-22,17.13,17.38,17.06,17.31,9200,7.94563136370549,8.06159212499717,7.91316235054382,8.0291231118355,19834.295449431,0.0,1.0
1999-11-23,17.13,17.13,17.06,17.13,16900,7.94563136370549,7.94563136370549,7.91316235054382,7.94563136370549,36434.738379933,0.0,1.0
1999-11-24,17.0,17.13,17.0,17.06,11800,7.88533176783382,7.94563136370549,7.88533176783382,7.91316235054382,25439.6398155745,0.0,1.0
1999-11-26,17.06,17.06,16.94,17.0,3700,7.91316235054382,7.91316235054382,7.85750118512382,7.88533176783382,7976.83621335812,0.0,1.0
1999-11-29,17.13,17.13,16.88,17.0,15000,7.94563136370549,7.94563136370549,7.82967060241382,7.88533176783382,32338.5251892897,0.0,1.0
1999-11-30,17.19,17.19,16.88,17.13,39100,7.97346194641549,7.97346194641549,7.82967060241382,7.94563136370549,84295.7556600817,0.0,1.0
1999-12-01,17.13,17.19,16.94,17.13,18900,7.94563136370549,7.97346194641549,7.85750118512382,7.94563136370549,40746.541738505,0.0,1.0
1999-12-02,17.06,17.19,16.94,17.0,8900,7.91316235054382,7.97346194641549,7.85750118512382,7.88533176783382,19187.5249456452,0.0,1.0
1999-12-03,16.75,17.19,16.75,17.0,36100,7.76937100654215,7.97346194641549,7.76937100654215,7.88533176783382,77828.0506222237,0.0,1.0
1999-12-06,17.0,17.06,16.88,16.88,23200,7.88533176783382,7.91316235054382,7.82967060241382,7.82967060241382,50016.9189594347,0.0,1.0
1999-12-07,17.13,17.13,16.75,17.0,28900,7.94563136370549,7.94563136370549,7.76937100654215,7.88533176783382,62305.5585313648,0.0,1.0
1999-12-08,16.69,17.0,16.69,17.0,19800,7.74154042383215,7.88533176783382,7.74154042383215,7.88533176783382,42686.8532498623,0.0,1.0
1999-12-09,16.81,17.0,16.69,16.69,26600,7.79720158925215,7.88533176783382,7.74154042383215,7.74154042383215,57346.984669007,0.0,1.0
1999-12-10,16.94,17.0,16.63,16.88,23300,7.85750118512382,7.88533176783382,7.71370984112214,7.82967060241382,50232.5091273633,0.0,1.0
1999-12-13,16.94,16.94,16.63,16.69,20600,7.91780078099549,7.91780078099549,7.77290596150856,7.80095012011893,44073.3493620593,0.13,1.0
1999-12-14,16.56,16.88,16.44,16.88,42000,7.74018777646312,7.88975662238512,7.68409945924238,7.88975662238512,89858.2851071112,0.0,1.0
1999-12-15,16.75,16.75,16.44,16.5,18000,7.82899427872931,7.82899427872931,7.68409945924238,7.71214361785275,38510.6936173333,0.0,1.0
1999-12-16,16.75,16.88,16.5,16.69,14600,7.82899427872931,7.88975662238512,7.71214361785275,7.80095012011893,31236.4514896148,0.0,1.0
1999-12-17,16.81,16.88,16.62,16.81,30200,7.85703843733968,7.88975662238512,7.7682319350735,7.85703843733968,64612.3859579704,0.0,1.0
1999-12-20,16.56,16.88,16.56,16.88,15000,7.74018777646312,7.88975662238512,7.74018777646312,7.88975662238512,32092.2446811111,0.0,1.0
1999-12-21,16.56,16.69,16.5,16.63,24900,7.74018777646312,7.80095012011893,7.71214361785275,7.77290596150856,53273.1261706445,0.0,1.0
1999-12-22,16.5,16.5,16.31,16.38,17300,7.71214361785275,7.71214361785275,7.62333711558657,7.656055300632,37013.0555322148,0.0,1.0
1999-12-23,16.31,16.75,16.25,16.56,43000,7.62333711558657,7.82899427872931,7.59529295697619,7.74018777646312,91997.7680858518,0.0,1.0
1999-12-27,16.63,16.63,16.38,16.5,16100,7.77290596150856,7.77290596150856,7.656055300632,7.71214361785275,34445.6759577259,0.0,1.0
1999-12-28,16.38,16.63,16.38,16.63,21200,7.656055300632,7.77290596150856,7.656055300632,7.77290596150856,45357.0391493037,0.0,1.0
1999-12-29,16.5,16.56,16.38,16.5,18600,7.71214361785275,7.74018777646312,7.656055300632,7.71214361785275,39794.3834045778,0.0,1.0
1999-12-30,16.31,16.5,16.31,16.38,15800,7.62333711558657,7.71214361785275,7.62333711558657,7.656055300632,33803.8310641037,0.0,1.0
1999-12-31,16.31,16.31,16.19,16.31,14700,7.62333711558657,7.62333711558657,7.56724879836582,7.62333711558657,31450.3997874889,0.0,1.0
2000-01-03,15.88,16.44,15.81,16.44,35500,7.42235397887889,7.68409945924238,7.38963579383345,7.68409945924238,75951.6457452963,0.0,1.0
2000-01-04,15.69,15.88,15.56,15.81,41400,7.33354747661271,7.42235397887889,7.2727851329569,7.38963579383345,88574.5953198666,0.0,1.0
2000-01-05,15.75,15.75,15.63,15.75,36700,7.36159163522308,7.36159163522308,7.30550331800233,7.36159163522308,78519.0253197852,0.0,1.0
2000-01-06,15.75,15.88,15.69,15.81,33300,7.36159163522308,7.42235397887889,7.33354747661271,7.38963579383345,71244.7831920667,0.0,1.0
2000-01-07,15.88,15.88,15.75,15.75,13400,7.42235397887889,7.42235397887889,7.36159163522308,7.36159163522308,28669.0719151259,0.0,1.0
2000-01-10,15.75,16.0,15.69,16.0,39900,7.36159163522308,7.47844229609964,7.33354747661271,7.47844229609964,85365.3708517556,0.0,1.0
2000-01-11,15.19,15.69,15.19,15.69,56400,7.09984615485959,7.33354747661271,7.09984615485959,7.33354747661271,120666.840000978,0.0,1.0
2000-01-12,14.56,15.38,14.5,15.19,43800,6.80538248945067,7.18865265712578,6.7773383308403,7.09984615485959,93709.3544688445,0.0,1.0
2000-01-13,14.31,14.69,14.13,14.69,70400,6.68853182857411,6.86614483310648,6.60439935274299,6.86614483310648,150619.601703348,0.0,1.0
2000-01-14,14.0,14.63,14.0,14.44,71000,6.54363700908718,6.83810067449611,6.54363700908718,6.74929417222992,151903.291490593,0.0,1.0
2000-01-18,14.0,14.25,14.0,14.13,52000,6.54363700908718,6.66048766996374,6.54363700908718,6.60439935274299,111253.114894519,0.0,1.0
2000-01-19,14.5,14.63,14.13,14.13,32600,6.7773383308403,6.83810067449611,6.60439935274299,6.60439935274299,69747.1451069481,0.0,1.0
2000-01-20,15.13,15.13,14.5,14.5,33300,7.07180199624922,7.07180199624922,6.7773383308403,6.7773383308403,71244.7831920667,0.0,1.0
2000-01-21,16.13,16.13,14.94,14.94,189400,7.53920463975545,7.53920463975545,6.98299549398304,6.98299549398304,405218.076173496,0.0,1.0
2000-01-24,16.06,16.19,15.81,16.06,108100,7.50648645471001,7.56724879836582,7.38963579383345,7.50648645471001,231278.110001874,0.0,1.0
2000-01-25,15.94,16.06,15.88,16.0,41600,7.45039813748926,7.50648645471001,7.42235397887889,7.47844229609964,89002.4919156149,0.0,1.0
2000-01-26,16.0,16.0,15.88,16.0,10400,7.47844229609964,7.47844229609964,7.42235397887889,7.47844229609964,22250.6229789037,0.0,1.0
2000-01-27,15.63,16.06,15.63,16.0,39200,7.30550331800233,7.50648645471001,7.30550331800233,7.47844229609964,83867.7327666371,0.0,1.0
2000-01-28,15.63,16.0,15.63,15.81,32800,7.30550331800233,7.47844229609964,7.30550331800233,7.38963579383345,70175.0417026964,0.0,1.0
2000-01-31,15.38,15.75,15.25,15.75,44400,7.18865265712578,7.36159163522308,7.12789031346997,7.36159163522308,94993.0442560889,0.0,1.0
2000-02-01,15.31,15.5,15.13,15.38,70400,7.15593447208034,7.24474097434652,7.07180199624922,7.18865265712578,150619.601703348,0.0,1.0
2000-02-02,15.56,15.56,15.38,15.38,37700,7.2727851329569,7.2727851329569,7.18865265712578,7.18865265712578,80658.5082985259,0.0,1.0
2000-02-03,15.63,15.63,15.5,15.56,38400,7.30550331800233,7.30550331800233,7.24474097434652,7.2727851329569,82156.1463836445,0.0,1.0
2000-02-04,15.94,16.0,15.75,15.75,53000,7.45039813748926,7.47844229609964,7.36159163522308,7.36159163522308,113392.597873259,0.0,1.0
2000-02-07,16.13,16.31,15.94,16.0,31700,7.53920463975545,7.62333711558657,7.45039813748926,7.47844229609964,67821.6104260815,0.0,1.0
2000-02-08,16.13,16.25,16.13,16.13,61100,7.53920463975545,7.59529295697619,7.53920463975545,7.53920463975545,130722.410001059,0.0,1.0
2000-02-09,16.13,16.19,16.0,16.0,30800,7.53920463975545,7.56724879836582,7.47844229609964,7.47844229609964,65896.0757452148,0.0,1.0
2000-02-10,16.0,16.19,16.0,16.19,28000,7.47844229609964,7.56724879836582,7.47844229609964,7.56724879836582,59905.5234047407,0.0,1.0
2000-02-11,15.94,16.06,15.94,15.94,27600,7.45039813748926,7.50648645471001,7.45039813748926,7.45039813748926,59049.7302132445,0.0,1.0
2000-02-14,15.94,15.94,15.75,15.81,48300,7.45039813748926,7.45039813748926,7.36159163522308,7.38963579383345,103337.027873178,0.0,1.0
2000-02-15,16.06,16.13,15.94,15.94,27800,7.50648645471001,7.53920463975545,7.45039813748926,7.45039813748926,59477.6268089926,0.0,1.0
2000-02-16,16.19,16.25,16.06,16.06,34300,7.56724879836582,7.59529295697619,7.50648645471001,7.50648645471001,73384.2661708074,0.0,1.0
2000-02-17,16.38,16.38,15.94,16.06,49900,7.656055300632,7.656055300632,7.45039813748926,7.50648645471001,106760.200639163,0.0,1.0
2000-02-18,16.31,16.44,16.31,16.44,71500,7.62333711558657,7.68409945924238,7.62333711558657,7.68409945924238,152973.032979963,0.0,1.0
2000-02-22,15.88,16.06,15.5,16.06,46600,7.42235397887889,7.50648645471001,7.24474097434652,7.50648645471001,99699.9068093185,0.0,1.0
2000-02-23,16.13,16.13,16.0,16.0,36300,7.53920463975545,7.53920463975545,7.47844229609964,7.47844229609964,77663.2321282889,0.0,1.0
2000-02-24,16.06,16.06,16.0,16.0,21600,7.50648645471001,7.50648645471001,7.47844229609964,7.47844229609964,46212.8323408,0.0,1.0
2000-02-25,15.94,16.06,15.75,16.06,30300,7.45039813748926,7.50648645471001,7.36159163522308,7.50648645471001,64826.3342558445,0.0,1.0
2000-02-28,15.94,15.94,15.25,15.94,43600,7.45039813748926,7.45039813748926,7.12789031346997,7.45039813748926,93281.4578730964,0.0,1.0
2000-02-29,16.06,16.06,15.88,15.94,93300,7.50648645471001,7.50648645471001,7.42235397887889,7.45039813748926,199613.761916511,0.0,1.0
2000-03-01,16.25,16.25,16.0,16.06,62100,7.59529295697619,7.59529295697619,7.47844229609964,7.50648645471001,132861.8929798,0.0,1.0
2000-03-02,16.13,16.25,16.13,16.25,73400,7.53920463975545,7.59529295697619,7.53920463975545,7.59529295697619,157038.05063957,0.0,1.0
2000-03-03,16.0,16.13,15.94,16.13,44800,7.47844229609964,7.53920463975545,7.45039813748926,7.53920463975545,95848.8374475852,0.0,1.0
2000-03-06,15.94,16.0,15.75,16.0,11600,7.45039813748926,7.47844229609964,7.36159163522308,7.47844229609964,24818.0025533926,0.0,1.0
2000-03-07,16.0,16.0,15.81,15.88,60400,7.47844229609964,7.47844229609964,7.38963579383345,7.42235397887889,129224.771915941,0.0,1.0
2000-03-08,16.38,16.38,16.06,16.19,70500,7.656055300632,7.656055300632,7.50648645471001,7.56724879836582,150833.550001222,0.0,1.0
2000-03-09,16.63,16.63,16.38,16.5,97900,7.77290596150856,7.77290596150856,7.656055300632,7.71214361785275,209455.383618719,0.0,1.0
2000-03-10,16.25,16.63,16.25,16.63,56800,7.59529295697619,7.77290596150856,7.59529295697619,7.77290596150856,121522.633192474,0.0,1.0
2000-03-13,16.06,16.31,16.06,16.19,48900,7.56724879836582,7.68504532386965,7.56724879836582,7.62850299162781,103780.650131339,0.13,1.0
2000-03-14,15.63,16.19,15.63,16.19,52500,7.36463877449924,7.62850299162781,7.36463877449924,7.62850299162781,111420.943392542,0.0,1.0
2000-03-15,15.75,15.94,15.63,15.69,41300,7.42118110674107,7.51070646612398,7.36463877449924,7.39290994062016,87651.1421354665,0.0,1.0
2000-03-16,16.06,16.19,15.75,15.75,53300,7.56724879836582,7.62850299162781,7.42118110674107,7.42118110674107,113118.786339476,0.0,1.0
2000-03-17,16.25,16.25,15.81,15.81,66200,7.65677415774873,7.65677415774873,7.44945227286199,7.44945227286199,140496.503858786,0.0,1.0
2000-03-20,16.31,16.5,16.19,16.44,41300,7.68504532386965,7.77457068325255,7.62850299162781,7.74629951713164,87651.1421354664,0.0,1.0
2000-03-21,16.06,16.25,15.94,16.25,30000,7.56724879836582,7.65677415774873,7.51070646612398,7.65677415774873,63669.110510024,0.0,1.0
2000-03-22,16.25,16.31,16.19,16.19,17100,7.65677415774873,7.68504532386965,7.62850299162781,7.62850299162781,36291.3929907137,0.0,1.0
2000-03-23,16.31,16.38,16.25,16.31,20300,7.68504532386965,7.71802835101072,7.65677415774873,7.68504532386965,43082.7647784496,0.0,1.0
2000-03-24,16.19,16.31,16.06,16.31,11200,7.62850299162781,7.68504532386965,7.56724879836582,7.68504532386965,23769.8012570756,0.0,1.0
2000-03-27,15.88,16.13,15.75,16.13,17000,7.48243530000306,7.60023182550689,7.42118110674107,7.60023182550689,36079.162622347,0.0,1.0
2000-03-28,15.63,16.0,15.63,16.0,31100,7.36463877449924,7.5389776322449,7.36463877449924,7.5389776322449,66003.6445620582,0.0,1.0
2000-03-29,15.56,15.81,15.56,15.75,30700,7.33165574735817,7.44945227286199,7.33165574735817,7.42118110674107,65154.7230885912,0.0,1.0
2000-03-30,16.0,16.13,15.69,15.69,37200,7.5389776322449,7.60023182550689,7.39290994062016,7.39290994062016,78949.6970324298,0.0,1.0
2000-03-31,16.38,16.38,16.06,16.13,45100,7.71802835101072,7.71802835101072,7.56724879836582,7.60023182550689,95715.8961334028,0.0,1.0
2000-04-03,16.44,16.5,16.0,16.38,40100,7.74629951713164,7.77457068325255,7.5389776322449,7.71802835101072,85104.3777150654,0.0,1.0
2000-04-04,16.63,16.75,16.31,16.31,69300,7.83582487651454,7.89236720875638,7.68504532386965,7.68504532386965,147075.645278156,0.0,1.0
2000-04-05,17.13,17.13,16.38,16.5,26900,8.0714179275222,8.0714179275222,7.71802835101072,7.77457068325255,57089.9690906549,0.0,1.0
2000-04-06,16.75,17.25,16.72,17.25,27100,7.89236720875638,8.12796025976403,7.87823162569592,8.12796025976403,57514.4298273884,0.0,1.0
2000-04-07,16.88,17.0,16.63,16.88,20600,7.95362140201837,8.01016373426021,7.83582487651454,7.95362140201837,43719.4558835498,0.0,1.0
2000-04-10,16.38,16.88,16.38,16.88,17500,7.71802835101072,7.95362140201837,7.71802835101072,7.95362140201837,37140.3144641807,0.0,1.0
2000-04-11,16.25,16.56,16.25,16.38,30800,7.65677415774873,7.80284184937347,7.65677415774873,7.71802835101072,65366.953456958,0.0,1.0
2000-04-12,16.19,16.38,16.19,16.25,12800,7.62850299162781,7.71802835101072,7.62850299162781,7.65677415774873,27165.4871509436,0.0,1.0
2000-04-13,16.25,16.31,16.13,16.19,20800,7.65677415774873,7.68504532386965,7.60023182550689,7.62850299162781,44143.9166202833,0.0,1.0
2000-04-14,16.0,16.25,15.75,16.25,27600,7.5389776322449,7.65677415774873,7.42118110674107,7.65677415774873,58575.5816692221,0.0,1.0
2000-04-17,15.75,16.38,15.44,15.75,189500,7.42118110674107,7.71802835101072,7.27511341511633,7.42118110674107,402176.548054985,0.0,1.0
2000-04-18,15.5,15.63,15.44,15.63,20500,7.30338458123725,7.36463877449924,7.27511341511633,7.36463877449924,43507.2255151831,0.0,1.0
2000-04-19,15.44,15.5,15.44,15.44,14200,7.27511341511633,7.30338458123725,7.27511341511633,7.27511341511633,30136.712308078,0.0,1.0
2000-04-20,15.31,15.5,15.31,15.5,60600,7.21385922185434,7.30338458123725,7.21385922185434,7.30338458123725,128611.603230249,0.0,1.0
2000-04-24,15.0,15.38,15.0,15.31,41100,7.0677915302296,7.24684224899541,7.0677915302296,7.21385922185434,87226.6813987329,0.0,1.0
2000-04-25,15.06,15.06,15.0,15.0,18600,7.09606269635051,7.09606269635051,7.0677915302296,7.0677915302296,39474.8485162149,0.0,1.0
2000-04-26,15.19,15.19,15.0,15.0,100300,7.1573168896125,7.1573168896125,7.0677915302296,7.0677915302296,212867.059471847,0.0,1.0
2000-04-27,15.31,15.31,14.94,15.06,56100,7.21385922185434,7.21385922185434,7.03952036410868,7.09606269635051,119061.236653745,0.0,1.0
2000-04-28,15.44,15.5,15.13,15.25,126100,7.27511341511633,7.30338458123725,7.12904572349159,7.18558805573342,267622.494510468,0.0,1.0
2000-05-01,15.06,15.5,15.0,15.44,112000,7.09606269635051,7.30338458123725,7.0677915302296,7.27511341511633,237698.012570757,0.0,1.0
2000-05-02,14.88,15.06,14.88,15.06,29500,7.01124919798776,7.09606269635051,7.01124919798776,7.09606269635051,62607.9586681903,0.0,1.0
2000-05-03,14.19,14.94,14.06,14.94,77900,6.6861307875972,7.03952036410868,6.62487659433521,7.03952036410868,165327.456957696,0.0,1.0
2000-05-04,14.38,14.38,14.19,14.31,23800,6.77565614698011,6.77565614698011,6.6861307875972,6.74267311983903,50510.8276712857,0.0,1.0
2000-05-05,14.63,14.63,14.5,14.5,21700,6.89345267248393,6.89345267248393,6.83219847922194,6.83219847922194,46053.9899355841,0.0,1.0
2000-05-08,14.75,14.75,14.56,14.56,64100,6.94999500472577,6.94999500472577,6.86046964534286,6.86046964534286,136039.666123085,0.0,1.0
2000-05-09,14.56,14.75,14.5,14.69,73300,6.86046964534286,6.94999500472577,6.83219847922194,6.92172383860485,155564.860012825,0.0,1.0
2000-05-10,14.63,14.69,14.5,14.63,56200,6.89345267248393,6.92172383860485,6.83219847922194,6.89345267248393,119273.467022112,0.0,1.0
2000-05-11,14.94,14.94,14.63,14.63,63500,7.03952036410868,7.03952036410868,6.89345267248393,6.89345267248393,134766.283912884,0.0,1.0
2000-05-12,14.56,15.0,14.5,14.94,97500,6.86046964534286,7.0677915302296,6.83219847922194,7.03952036410868,206924.609157578,0.0,1.0
2000-05-15,14.63,14.69,14.56,14.56,33300,6.89345267248393,6.92172383860485,6.86046964534286,6.86046964534286,70672.7126661267,0.0,1.0
2000-05-16,14.88,14.94,14.75,14.75,55400,7.01124919798776,7.03952036410868,6.94999500472577,6.94999500472577,117575.624075178,0.0,1.0
2000-05-17,14.81,14.88,14.69,14.75,74700,6.97826617084669,7.01124919798776,6.92172383860485,6.94999500472577,158536.08516996,0.0,1.0
2000-05-18,14.75,14.81,14.75,14.75,38700,6.94999500472577,6.97826617084669,6.94999500472577,6.94999500472577,82133.152557931,0.0,1.0
2000-05-19,14.75,14.81,14.75,14.81,38200,6.94999500472577,6.97826617084669,6.94999500472577,6.97826617084669,81072.0007160973,0.0,1.0
2000-05-22,14.69,14.69,14.5,14.63,75600,6.92172383860485,6.92172383860485,6.83219847922194,6.89345267248393,160446.158485261,0.0,1.0
2000-05-23,14.56,14.75,14.5,14.69,62900,6.86046964534286,6.94999500472577,6.83219847922194,6.92172383860485,133492.901702684,0.0,1.0
2000-05-24,14.75,14.81,14.5,14.5,41200,6.94999500472577,6.97826617084669,6.83219847922194,6.83219847922194,87438.9117670997,0.0,1.0
2000-05-25,14.75,14.94,14.75,14.75,47000,6.94999500472577,7.03952036410868,6.94999500472577,6.94999500472577,99748.273132371,0.0,1.0
2000-05-26,14.81,14.81,14.63,14.81,19900,6.97826617084669,6.97826617084669,6.89345267248393,6.97826617084669,42233.8433049826,0.0,1.0
2000-05-30,15.13,15.19,14.94,14.94,52400,7.12904572349159,7.1573168896125,7.03952036410868,7.03952036410868,111208.713024175,0.0,1.0
2000-05-31,15.25,15.25,15.13,15.13,27100,7.18558805573342,7.18558805573342,7.12904572349159,7.12904572349159,57514.4298273884,0.0,1.0
2000-06-01,15.56,15.56,15.44,15.44,55500,7.33165574735817,7.33165574735817,7.27511341511633,7.27511341511633,117787.854443544,0.0,1.0
2000-06-02,15.13,15.56,15.06,15.31,146600,7.12904572349159,7.33165574735817,7.09606269635051,7.21385922185434,311129.720025651,0.0,1.0
2000-06-05,14.94,15.13,14.88,15.06,28900,7.03952036410868,7.12904572349159,7.01124919798776,7.09606269635051,61334.5764579898,0.0,1.0
2000-06-06,15.0,15.06,14.94,15.0,17100,7.0677915302296,7.09606269635051,7.03952036410868,7.0677915302296,36291.3929907137,0.0,1.0
2000-06-07,15.13,15.13,14.94,15.0,24400,7.12904572349159,7.12904572349159,7.03952036410868,7.0677915302296,51784.2098814862,0.0,1.0
2000-06-08,15.06,15.13,14.88,15.13,34700,7.09606269635051,7.12904572349159,7.01124919798776,7.12904572349159,73643.9378232612,0.0,1.0
2000-06-09,15.13,15.19,15.0,15.06,18500,7.12904572349159,7.1573168896125,7.0677915302296,7.09606269635051,39262.6181478481,0.0,1.0
2000-06-12,15.31,15.38,15.06,15.13,125500,7.21385922185434,7.24684224899541,7.09606269635051,7.12904572349159,266349.112300267,0.0,1.0
2000-06-13,15.19,15.31,15.13,15.25,47500,7.21857108287449,7.27559731921057,7.19005796470646,7.24708420104253,99953.9925168519,0.13,1.0
2000-06-14,15.13,15.25,15.13,15.19,30600,7.19005796470646,7.24708420104253,7.19005796470646,7.21857108287449,64391.4141266456,0.0,1.0
2000-06-15,15.13,15.13,15.0,15.13,58600,7.19005796470646,7.19005796470646,7.12827954200905,7.19005796470646,123311.662347106,0.0,1.0
2000-06-16,14.94,15.06,14.94,15.0,72800,7.09976642384101,7.15679266017708,7.09976642384101,7.12827954200905,153192.645373196,0.0,1.0
2000-06-19,14.88,14.88,14.75,14.88,19800,7.07125330567297,7.07125330567297,7.00947488297556,7.07125330567297,41665.0326701825,0.0,1.0
2000-06-20,14.88,15.0,14.75,14.81,21600,7.07125330567297,7.12827954200905,7.00947488297556,7.0379880011436,45452.7629129263,0.0,1.0
2000-06-21,14.69,14.88,14.69,14.88,15500,6.98096176480752,7.07125330567297,6.98096176480752,7.07125330567297,32616.5659791832,0.0,1.0
2000-06-22,14.5,14.75,14.5,14.69,36200,6.89067022394208,7.00947488297556,6.89067022394208,6.98096176480752,76175.4637707376,0.0,1.0
2000-06-23,14.44,14.56,14.31,14.5,167500,6.86215710577404,6.91918334211011,6.80037868307663,6.89067022394208,352469.342033109,0.0,1.0
2000-06-26,14.56,14.63,14.44,14.44,28700,6.91918334211011,6.95244864663949,6.86215710577404,6.86215710577404,60393.2544259715,0.0,1.0
2000-06-27,14.31,14.63,14.31,14.5,25000,6.80037868307663,6.95244864663949,6.80037868307663,6.89067022394208,52607.3644825536,0.0,1.0
2000-06-28,14.63,14.63,14.38,14.44,23300,6.95244864663949,6.95244864663949,6.83364398760601,6.86215710577404,49030.0636977399,0.0,1.0
2000-06-29,14.31,14.5,14.25,14.5,12300,6.80037868307663,6.89067022394208,6.77186556490859,6.89067022394208,25882.8233254164,0.0,1.0
2000-06-30,14.06,14.38,14.0,14.31,33000,6.68157402404315,6.83364398760601,6.65306090587511,6.80037868307663,69441.7211169707,0.0,1.0
2000-07-03,14.06,14.06,13.81,14.0,35400,6.68157402404315,6.68157402404315,6.56276936500966,6.65306090587511,74492.0281072958,0.0,1.0
2000-07-05,14.13,14.25,14.06,14.19,41300,6.71483932857252,6.77186556490859,6.68157402404315,6.74335244674056,86907.3661251785,0.0,1.0
2000-07-06,14.19,14.19,14.0,14.13,49400,6.74335244674056,6.74335244674056,6.65306090587511,6.71483932857252,103952.152217526,0.0,1.0
2000-07-07,14.88,15.13,14.25,14.25,223300,7.07125330567297,7.19005796470646,6.77186556490859,6.77186556490859,469888.979558169,0.0,1.0
2000-07-10,15.0,15.0,14.81,14.94,32900,7.12827954200905,7.12827954200905,7.0379880011436,7.09976642384101,69231.2916590405,0.0,1.0
2000-07-11,14.63,14.94,14.63,14.88,16200,6.95244864663949,7.09976642384101,6.95244864663949,7.07125330567297,34089.5721846947,0.0,1.0
2000-07-12,14.88,14.88,14.63,14.69,30600,7.07125330567297,7.07125330567297,6.95244864663949,6.98096176480752,64391.4141266456,0.0,1.0
2000-07-13,14.81,14.94,14.75,14.88,60300,7.0379880011436,7.09976642384101,7.00947488297556,7.07125330567297,126888.963131919,0.0,1.0
2000-07-14,14.94,14.94,14.69,14.75,29400,7.09976642384101,7.09976642384101,6.98096176480752,7.00947488297556,61866.260631483,0.0,1.0
2000-07-17,14.81,14.94,14.75,14.94,20200,7.0379880011436,7.09976642384101,7.00947488297556,7.09976642384101,42506.7505019033,0.0,1.0
2000-07-18,14.81,14.81,14.75,14.75,31600,7.0379880011436,7.0379880011436,7.00947488297556,7.00947488297556,66495.7087059477,0.0,1.0
2000-07-19,14.75,14.81,14.69,14.75,37500,7.00947488297556,7.0379880011436,6.98096176480752,7.00947488297556,78911.0467238304,0.0,1.0
2000-07-20,14.75,14.88,14.69,14.75,12500,7.00947488297556,7.07125330567297,6.98096176480752,7.00947488297556,26303.6822412768,0.0,1.0
2000-07-21,14.88,14.94,14.63,14.63,46500,7.07125330567297,7.09976642384101,6.95244864663949,6.95244864663949,97849.6979375497,0.0,1.0
2000-07-24,15.0,15.13,14.88,14.88,86300,7.12827954200905,7.19005796470646,7.07125330567297,7.07125330567297,181600.622193775,0.0,1.0
2000-07-25,15.0,15.06,14.63,15.06,42100,7.12827954200905,7.15679266017708,6.95244864663949,7.15679266017708,88590.8017886202,0.0,1.0
2000-07-26,14.94,15.0,14.69,15.0,17500,7.09976642384101,7.12827954200905,6.98096176480752,7.12827954200905,36825.1551377875,0.0,1.0
2000-07-27,14.69,15.0,14.69,15.0,9300,6.98096176480752,7.12827954200905,6.98096176480752,7.12827954200905,19569.9395875099,0.0,1.0
2000-07-28,15.0,15.0,14.56,14.81,64600,7.12827954200905,7.12827954200905,6.91918334211011,7.0379880011436,135937.429822918,0.0,1.0
2000-07-31,15.19,15.19,14.88,14.94,36100,7.21857108287449,7.21857108287449,7.07125330567297,7.09976642384101,75965.0343128074,0.0,1.0
2000-08-01,15.0,15.19,14.94,15.19,12800,7.12827954200905,7.21857108287449,7.09976642384101,7.21857108287449,26934.9706150674,0.0,1.0
2000-08-02,15.0,15.06,15.0,15.0,4800,7.12827954200905,7.15679266017708,7.12827954200905,7.12827954200905,10100.6139806503,0.0,1.0
2000-08-03,15.06,15.13,14.94,14.94,11300,7.15679266017708,7.19005796470646,7.09976642384101,7.09976642384101,23778.5287461142,0.0,1.0
2000-08-04,15.13,15.13,14.94,14.94,56200,7.19005796470646,7.19005796470646,7.09976642384101,7.09976642384101,118261.35535678,0.0,1.0
2000-08-07,15.13,15.25,15.0,15.13,26900,7.19005796470646,7.24708420104253,7.12827954200905,7.19005796470646,56605.5241832276,0.0,1.0
2000-08-08,15.0,15.19,14.94,15.13,12900,7.12827954200905,7.21857108287449,7.09976642384101,7.19005796470646,27145.4000729976,0.0,1.0
2000-08-09,15.06,15.13,14.94,15.0,52700,7.15679266017708,7.19005796470646,7.09976642384101,7.12827954200905,110896.324329223,0.0,1.0
2000-08-10,15.0,15.06,15.0,15.0,7200,7.12827954200905,7.15679266017708,7.12827954200905,7.12827954200905,15150.9209709754,0.0,1.0
2000-08-11,15.0,15.0,14.75,15.0,26400,7.12827954200905,7.12827954200905,7.00947488297556,7.12827954200905,55553.3768935766,0.0,1.0
2000-08-14,15.19,15.19,14.88,15.0,47100,7.21857108287449,7.21857108287449,7.07125330567297,7.12827954200905,99112.274685131,0.0,1.0
2000-08-15,15.13,15.19,15.0,15.06,9500,7.19005796470646,7.21857108287449,7.12827954200905,7.15679266017708,19990.7985033704,0.0,1.0
2000-08-16,15.13,15.13,15.0,15.0,12700,7.19005796470646,7.19005796470646,7.12827954200905,7.12827954200905,26724.5411571372,0.0,1.0
2000-08-17,14.81,15.06,14.63,14.94,16400,7.0379880011436,7.15679266017708,6.95244864663949,7.09976642384101,34510.4311005551,0.0,1.0
2000-08-18,14.75,14.81,14.75,14.81,5000,7.00947488297556,7.0379880011436,7.00947488297556,7.0379880011436,10521.4728965107,0.0,1.0
2000-08-21,14.63,14.63,14.56,14.63,13200,6.95244864663949,6.95244864663949,6.91918334211011,6.95244864663949,27776.6884467883,0.0,1.0
2000-08-22,14.31,14.56,14.25,14.56,122500,6.80037868307663,6.91918334211011,6.77186556490859,6.91918334211011,257776.085964513,0.0,1.0
2000-08-23,14.31,14.31,14.25,14.31,43900,6.80037868307663,6.80037868307663,6.77186556490859,6.80037868307663,92378.5320313641,0.0,1.0
2000-08-24,14.75,14.75,14.44,14.44,37400,7.00947488297556,7.00947488297556,6.86215710577404,6.86215710577404,78700.6172659002,0.0,1.0
2000-08-25,14.69,14.88,14.56,14.88,16700,6.98096176480752,7.07125330567297,6.91918334211011,7.07125330567297,35141.7194743458,0.0,1.0
2000-08-28,14.56,14.63,14.44,14.63,13200,6.91918334211011,6.95244864663949,6.86215710577404,6.95244864663949,27776.6884467883,0.0,1.0
2000-08-29,14.5,14.56,14.44,14.56,10000,6.89067022394208,6.91918334211011,6.86215710577404,6.91918334211011,21042.9457930214,0.0,1.0
2000-08-30,14.63,14.63,14.38,14.5,28800,6.95244864663949,6.95244864663949,6.83364398760601,6.89067022394208,60603.6838839017,0.0,1.0
2000-08-31,14.63,14.69,14.5,14.69,53300,6.95244864663949,6.98096176480752,6.89067022394208,6.98096176480752,112158.901076804,0.0,1.0
2000-09-01,14.69,14.75,14.38,14.5,26500,6.98096176480752,7.00947488297556,6.83364398760601,6.89067022394208,55763.8063515068,0.0,1.0
2000-09-05,14.69,14.75,14.5,14.69,64000,6.98096176480752,7.00947488297556,6.89067022394208,6.98096176480752,134674.853075337,0.0,1.0
2000-09-06,14.63,14.75,14.5,14.75,41400,6.95244864663949,7.00947488297556,6.89067022394208,7.00947488297556,87117.7955831087,0.0,1.0
2000-09-07,14.75,14.75,14.38,14.5,43700,7.00947488297556,7.00947488297556,6.83364398760601,6.89067022394208,91957.6731155037,0.0,1.0
2000-09-08,14.0,14.75,13.94,14.75,182200,6.65306090587511,7.00947488297556,6.62454778770707,7.00947488297556,383402.47234885,0.0,1.0
2000-09-11,14.5,14.5,14.06,14.06,74200,6.89067022394208,6.89067022394208,6.68157402404315,6.68157402404315,156138.657784219,0.0,1.0
2000-09-12,14.63,14.69,14.5,14.56,45400,6.95244864663949,6.98096176480752,6.89067022394208,6.91918334211011,95534.9739003173,0.0,1.0
2000-09-13,14.69,14.69,14.31,14.56,58400,7.04274018750494,7.04274018750494,6.86055902540474,6.98041505310224,121812.813927462,0.13,1.0
2000-09-14,15.06,15.25,14.63,14.63,116600,7.22012710849723,7.31121768954733,7.01397474085754,7.01397474085754,243208.46068394,0.0,1.0
2000-09-15,15.13,15.25,14.81,14.81,103700,7.25368679625253,7.31121768954733,7.10027108079974,7.10027108079974,216301.178155443,0.0,1.0
2000-09-18,14.88,15.13,14.88,15.13,52800,7.13383076855504,7.25368679625253,7.13383076855504,7.25368679625253,110132.133139897,0.0,1.0
2000-09-19,15.19,15.25,15.06,15.13,66400,7.28245224289993,7.31121768954733,7.22012710849723,7.25368679625253,138499.500766841,0.0,1.0
2000-09-20,15.0,15.13,14.88,15.06,46000,7.19136166184983,7.25368679625253,7.13383076855504,7.22012710849723,95948.4493264259,0.0,1.0
2000-09-21,14.94,15.13,14.75,14.94,29500,7.16259621520243,7.25368679625253,7.07150563415234,7.16259621520243,61532.1577202079,0.0,1.0
2000-09-22,15.0,15.19,14.63,14.75,72500,7.19136166184983,7.28245224289993,7.01397474085754,7.07150563415234,151223.099481867,0.0,1.0
2000-09-25,14.75,15.31,14.5,15.13,42900,7.07150563415234,7.33998313619473,6.95164960645484,7.25368679625253,89482.3581761666,0.0,1.0
2000-09-26,14.5,14.63,14.5,14.63,20100,6.95164960645484,7.01397474085754,6.95164960645484,7.01397474085754,41925.3006839382,0.0,1.0
2000-09-27,14.56,14.81,14.5,14.63,37200,6.98041505310224,7.10027108079974,6.95164960645484,7.01397474085754,77593.0938031096,0.0,1.0
2000-09-28,14.69,15.0,14.38,14.44,70700,7.04274018750494,7.19136166184983,6.89411871316004,6.92288415980744,147468.594943007,0.0,1.0
2000-09-29,14.38,14.88,14.38,14.56,52900,6.89411871316004,7.13383076855504,6.89411871316004,6.98041505310224,110340.71672539,0.0,1.0
2000-10-02,14.25,14.44,14.25,14.38,49600,6.83179357875734,6.92288415980744,6.83179357875734,6.89411871316004,103457.458404146,0.0,1.0
2000-10-03,14.56,14.63,14.31,14.38,32600,6.98041505310224,7.01397474085754,6.86055902540474,6.89411871316004,67998.248870467,0.0,1.0
2000-10-04,14.88,14.88,14.25,14.63,146200,7.13383076855504,7.13383076855504,6.83179357875734,7.01397474085754,304949.20198964,0.0,1.0
2000-10-05,14.63,14.88,14.5,14.75,14100,7.01397474085754,7.13383076855504,6.95164960645484,7.07150563415234,29410.2855544044,0.0,1.0
2000-10-06,14.31,14.75,14.31,14.75,43900,6.86055902540474,7.07150563415234,6.86055902540474,7.07150563415234,91568.194031089,0.0,1.0
2000-10-09,14.5,14.56,14.44,14.56,20600,6.95164960645484,6.98041505310224,6.92288415980744,6.98041505310224,42968.2186113994,0.0,1.0
2000-10-10,14.31,14.5,14.25,14.5,50300,6.86055902540474,6.95164960645484,6.83179357875734,6.95164960645484,104917.543502592,0.0,1.0
2000-10-11,14.25,14.38,14.25,14.38,47900,6.83179357875734,6.89411871316004,6.83179357875734,6.89411871316004,99911.5374507782,0.0,1.0
2000-10-12,14.19,14.25,14.19,14.25,8100,6.80302813210994,6.83179357875734,6.80302813210994,6.83179357875734,16895.2704248706,0.0,1.0
2000-10-13,14.56,14.56,14.13,14.13,62400,6.98041505310224,6.98041505310224,6.77426268546254,6.77426268546254,130156.157347152,0.0,1.0
2000-10-16,14.06,14.63,14.06,14.63,19700,6.74070299770724,7.01397474085754,6.74070299770724,7.01397474085754,41090.9663419693,0.0,1.0
2000-10-17,13.0,14.06,13.0,14.06,39700,6.23251344026986,6.74070299770724,6.23251344026986,6.74070299770724,82807.6834404153,0.0,1.0
2000-10-18,12.38,13.25,12.0,13.13,110600,5.93527049158006,6.35236946796735,5.75308932947987,6.29483857467256,230693.445554406,0.0,1.0
2000-10-19,12.38,12.75,12.31,12.44,35300,5.93527049158006,6.11265741257236,5.90171080382476,5.96403593822746,73630.0056787572,0.0,1.0
2000-10-20,12.5,12.88,12.44,12.63,30200,5.99280138487486,6.17498254697506,5.96403593822746,6.05512651927756,62992.2428186535,0.0,1.0
2000-10-23,12.44,12.56,12.38,12.44,36800,5.96403593822746,6.02156683152226,5.93527049158006,5.96403593822746,76758.7594611407,0.0,1.0
2000-10-24,12.5,12.69,12.38,12.5,33500,5.99280138487486,6.08389196592496,5.93527049158006,5.99280138487486,69875.5011398971,0.0,1.0
2000-10-25,12.44,12.75,12.38,12.44,36100,5.96403593822746,6.11265741257236,5.93527049158006,5.96403593822746,75298.674362695,0.0,1.0
2000-10-26,12.63,12.63,12.25,12.38,23200,6.05512651927756,6.05512651927756,5.87294535717736,5.93527049158006,48391.3918341974,0.0,1.0
2000-10-27,12.38,12.5,12.38,12.5,20500,5.93527049158006,5.99280138487486,5.93527049158006,5.99280138487486,42759.6350259072,0.0,1.0
2000-10-30,12.56,12.56,12.19,12.38,66100,6.02156683152226,6.02156683152226,5.84417991052996,5.93527049158006,137873.750010364,0.0,1.0
2000-10-31,13.06,13.19,12.63,12.63,79500,6.26127888691726,6.32360402131995,6.05512651927756,6.05512651927756,165823.950466323,0.0,1.0
2000-11-01,13.06,13.63,13.0,13.06,25800,6.26127888691726,6.53455063006755,6.23251344026986,6.26127888691726,53814.5650569953,0.0,1.0
2000-11-02,13.5,13.5,13.13,13.13,37900,6.47222549566485,6.47222549566485,6.29483857467256,6.29483857467256,79053.1789015552,0.0,1.0
2000-11-03,13.44,13.63,13.06,13.63,27200,6.44346004901745,6.53455063006755,6.26127888691726,6.53455063006755,56734.7352538866,0.0,1.0
2000-11-06,13.13,13.56,12.88,13.56,44000,6.29483857467256,6.50099094231225,6.17498254697506,6.50099094231225,91776.7776165811,0.0,1.0
2000-11-07,13.38,13.38,13.06,13.13,26800,6.41469460237005,6.41469460237005,6.26127888691726,6.29483857467256,55900.4009119177,0.0,1.0
2000-11-08,13.5,13.63,13.25,13.38,33500,6.47222549566485,6.53455063006755,6.35236946796735,6.41469460237005,69875.5011398971,0.0,1.0
2000-11-09,13.31,13.38,13.0,13.38,38400,6.38113491461475,6.41469460237005,6.23251344026986,6.41469460237005,80096.0968290164,0.0,1.0
2000-11-10,13.0,13.31,13.0,13.31,15600,6.23251344026986,6.38113491461475,6.23251344026986,6.38113491461475,32539.0393367879,0.0,1.0
2000-11-13,13.19,13.25,12.94,13.0,26900,6.32360402131995,6.35236946796735,6.20374799362246,6.23251344026986,56108.9844974099,0.0,1.0
2000-11-14,12.88,13.38,12.88,13.25,37600,6.17498254697506,6.41469460237005,6.17498254697506,6.35236946796735,78427.4281450784,0.0,1.0
2000-11-15,12.75,12.75,12.56,12.75,21700,6.11265741257236,6.11265741257236,6.02156683152226,6.11265741257236,45262.6380518139,0.0,1.0
2000-11-16,12.13,12.94,12.13,12.88,18900,5.81541446388257,6.20374799362246,5.81541446388257,6.17498254697506,39422.2976580314,0.0,1.0
2000-11-17,12.69,12.75,12.5,12.5,19800,6.08389196592496,6.11265741257236,5.99280138487486,5.99280138487486,41299.5499274615,0.0,1.0
2000-11-20,12.63,12.75,12.5,12.69,19800,6.05512651927756,6.11265741257236,5.99280138487486,6.08389196592496,41299.5499274615,0.0,1.0
2000-11-21,12.13,12.63,12.06,12.63,39400,5.81541446388257,6.05512651927756,5.78185477612727,6.05512651927756,82181.9326839386,0.0,1.0
2000-11-22,12.44,12.44,12.06,12.13,50000,5.96403593822746,5.96403593822746,5.78185477612727,5.81541446388257,104291.792746115,0.0,1.0
2000-11-24,12.88,12.88,12.5,12.5,15000,6.17498254697506,6.17498254697506,5.99280138487486,5.99280138487486,31287.5378238345,0.0,1.0
2000-11-27,12.31,13.0,12.31,12.94,53700,5.90171080382476,6.23251344026986,5.90171080382476,6.20374799362246,112009.385409328,0.0,1.0
2000-11-28,12.0,12.25,11.94,12.25,37000,5.75308932947987,5.87294535717736,5.72432388283247,5.87294535717736,77175.9266321251,0.0,1.0
2000-11-29,12.19,12.5,12.0,12.0,58500,5.84417991052996,5.99280138487486,5.75308932947987,5.75308932947987,122021.397512955,0.0,1.0
2000-11-30,12.19,12.25,12.0,12.13,31300,5.84417991052996,5.87294535717736,5.75308932947987,5.81541446388257,65286.662259068,0.0,1.0
2000-12-01,12.19,12.31,12.0,12.0,35700,5.84417991052996,5.90171080382476,5.75308932947987,5.75308932947987,74464.3400207262,0.0,1.0
2000-12-04,11.88,12.31,11.88,12.31,53700,5.69555843618507,5.90171080382476,5.69555843618507,5.90171080382476,112009.385409327,0.0,1.0
2000-12-05,12.38,12.5,11.88,11.88,48400,5.93527049158006,5.99280138487486,5.69555843618507,5.69555843618507,100954.455378239,0.0,1.0
2000-12-06,11.88,12.44,11.88,12.31,54700,5.69555843618507,5.96403593822746,5.69555843618507,5.90171080382476,114095.22126425,0.0,1.0
2000-12-07,12.25,12.56,11.94,12.0,68200,5.87294535717736,6.02156683152226,5.72432388283247,5.75308932947987,142254.005305701,0.0,1.0
2000-12-08,12.94,12.94,12.13,12.25,72600,6.20374799362246,6.20374799362246,5.81541446388257,5.87294535717736,151431.683067359,0.0,1.0
2000-12-11,12.81,13.0,12.56,12.94,133400,6.14142285921976,6.23251344026986,6.02156683152226,6.20374799362246,278250.503046635,0.0,1.0
2000-12-12,12.75,13.13,12.69,12.75,31600,6.11265741257236,6.29483857467256,6.08389196592496,6.11265741257236,65912.4130155447,0.0,1.0
2000-12-13,12.5,12.75,12.25,12.38,28100,6.05992076038546,6.18111917559317,5.93872234517775,6.00174552108576,57962.8041172039,0.14,1.0
2000-12-14,12.69,12.88,12.25,12.44,50800,6.15203155594332,6.24414235150118,5.93872234517775,6.03083314073561,104786.84872434,0.0,1.0
2000-12-15,13.06,13.06,12.25,12.69,67100,6.33140521045073,6.33140521045073,5.93872234517775,6.15203155594332,138409.400578804,0.0,1.0
2000-12-18,13.81,13.81,13.06,13.19,85400,6.69500045607386,6.69500045607386,6.33140521045073,6.39442838635874,176157.418918477,0.0,1.0
2000-12-19,12.13,13.69,12.13,13.69,235400,5.88054710587805,6.63682521677416,5.88054710587805,6.63682521677416,485567.405309246,0.0,1.0
2000-12-20,12.0,12.25,12.0,12.13,56600,5.81752392997004,5.93872234517775,5.81752392997004,5.88054710587805,116750.70153145,0.0,1.0
2000-12-21,12.0,12.19,12.0,12.0,56700,5.81752392997004,5.9096347255279,5.81752392997004,5.81752392997004,116956.97485571,0.0,1.0
2000-12-22,12.13,12.25,12.0,12.0,90800,5.88054710587805,5.93872234517775,5.81752392997004,5.81752392997004,187296.178428545,0.0,1.0
2000-12-26,12.12,12.25,11.94,12.19,38500,5.87569916926974,5.93872234517775,5.78843631032019,5.9096347255279,79415.2298402973,0.0,1.0
2000-12-27,12.56,12.56,12.13,12.13,62100,6.08900838003531,6.08900838003531,5.88054710587805,5.88054710587805,128095.734365778,0.0,1.0
2000-12-28,12.88,13.06,12.38,12.38,143400,6.24414235150118,6.33140521045073,6.00174552108576,6.00174552108576,295795.946989574,0.0,1.0
2000-12-29,12.19,12.81,12.06,12.69,107900,5.9096347255279,6.21020679524302,5.84661154961989,6.15203155594332,222568.916877093,0.0,1.0
2001-01-02,13.0,13.0,12.06,12.06,88300,6.30231759080088,6.30231759080088,5.84661154961989,5.84661154961989,182139.345322032,0.0,1.0
2001-01-03,14.19,14.19,12.88,13.13,150900,6.87922204718957,6.87922204718957,6.24414235150118,6.36534076670889,311266.446309113,0.0,1.0
2001-01-04,15.63,15.63,13.56,14.0,185800,7.57732491878598,7.57732491878598,6.57380204086615,6.78711125163172,383255.836476032,0.0,1.0
2001-01-05,14.81,15.5,14.5,15.5,198400,7.17979411690469,7.51430174287797,7.02950808204713,7.51430174287797,409246.275332857,0.0,1.0
2001-01-08,14.44,14.81,14.44,14.75,32600,7.00042046239728,7.17979411690469,7.00042046239728,7.15070649725484,67245.103708927,0.0,1.0
2001-01-09,14.31,14.81,14.31,14.44,34200,6.93739728648928,7.17979411690469,6.93739728648928,7.00042046239728,70545.4768970951,0.0,1.0
2001-01-10,14.56,14.69,14.06,14.13,70700,7.05859570169698,7.12161887760499,6.81619887128157,6.85013442753973,145835.240252182,0.0,1.0
2001-01-11,14.25,14.56,14.0,14.38,46400,6.90830966683943,7.05859570169698,6.78711125163172,6.97133284274743,95710.8224568776,0.0,1.0
2001-01-12,14.5,14.63,14.31,14.38,27200,7.02950808204713,7.09253125795514,6.93739728648928,6.97133284274743,56106.3441988594,0.0,1.0
2001-01-16,13.38,14.81,13.38,14.5,302400,6.4865391819166,7.17979411690469,6.4865391819166,7.02950808204713,623770.532563789,0.0,1.0
2001-01-17,13.56,14.06,13.38,13.5,188400,6.57380204086615,6.81619887128157,6.4865391819166,6.5447144212163,388618.942906805,0.0,1.0
2001-01-18,13.63,13.81,13.5,13.56,41400,6.60773759712431,6.69500045607386,6.5447144212163,6.57380204086615,85397.156243852,0.0,1.0
2001-01-19,12.88,13.56,12.81,13.5,89300,6.24414235150118,6.57380204086615,6.21020679524302,6.5447144212163,184202.078564637,0.0,1.0
2001-01-22,13.31,13.44,13.0,13.0,128300,6.45260362565844,6.51562680156645,6.30231759080088,6.30231759080088,264648.675026237,0.0,1.0
2001-01-23,14.0,14.0,13.25,13.25,40600,6.78711125163172,6.78711125163172,6.42351600600859,6.42351600600859,83746.9696497679,0.0,1.0
2001-01-24,13.31,13.94,13.31,13.75,66600,6.45260362565844,6.75802363198187,6.45260362565844,6.66591283642401,137378.033957501,0.0,1.0
2001-01-25,13.0,13.5,13.0,13.19,59900,6.30231759080088,6.5447144212163,6.30231759080088,6.39442838635874,123557.721232047,0.0,1.0
2001-01-26,13.56,13.63,13.13,13.13,39500,6.57380204086615,6.60773759712431,6.36534076670889,6.36534076670889,81477.9630829023,0.0,1.0
2001-01-29,13.7,14.01,13.32,13.56,42700,6.64167315338246,6.79195918824002,6.45745156226675,6.57380204086615,88078.7094592388,0.0,1.0
2001-01-30,13.87,14.0,13.75,13.75,46500,6.72408807572371,6.78711125163172,6.66591283642401,6.66591283642401,95917.0957811382,0.0,1.0
2001-01-31,13.6,13.98,13.6,13.95,39700,6.59319378729938,6.7774153784151,6.59319378729938,6.76287156859017,81890.5097314234,0.0,1.0
2001-02-01,14.02,14.25,13.5,13.5,51700,6.79680712484833,6.90830966683943,6.5447144212163,6.5447144212163,106643.308642685,0.0,1.0
2001-02-02,13.54,14.04,13.51,14.0,28400,6.56410616764953,6.80650299806495,6.54956235782461,6.78711125163172,58581.6240899855,0.0,1.0
2001-02-05,13.68,13.8,13.46,13.56,14800,6.63197728016585,6.69015251946555,6.52532267478306,6.57380204086615,30528.4519905558,0.0,1.0
2001-02-06,13.58,13.58,13.45,13.58,43600,6.58349791408276,6.58349791408276,6.52047473817476,6.58349791408276,89935.1693775834,0.0,1.0
2001-02-07,13.6,14.01,13.6,13.6,52400,6.59319378729938,6.79195918824002,6.59319378729938,6.59319378729938,108087.221912508,0.0,1.0
2001-02-08,13.4,13.85,13.29,13.6,33500,6.49623505513321,6.71439220250709,6.44290775244182,6.59319378729938,69101.5636272717,0.0,1.0
2001-02-09,13.17,13.5,13.15,13.5,44000,6.38473251314212,6.5447144212163,6.37503663992551,6.5447144212163,90760.2626746254,0.0,1.0
2001-02-12,13.55,13.69,13.25,13.27,52900,6.56895410425784,6.63682521677416,6.42351600600859,6.4332118792252,109118.588533811,0.0,1.0
2001-02-13,13.7,13.75,13.37,13.57,54400,6.64167315338246,6.66591283642401,6.48169124530829,6.57864997747446,112212.688397719,0.0,1.0
2001-02-14,13.99,13.99,13.6,13.67,46300,6.78226331502341,6.78226331502341,6.59319378729938,6.62712934355754,95504.5491326171,0.0,1.0
2001-02-15,14.3,14.3,13.8,13.99,161900,6.93254934988097,6.93254934988097,6.69015251946555,6.78226331502341,333956.511977769,0.0,1.0
2001-02-16,13.81,14.13,13.8,14.1,43700,6.69500045607386,6.85013442753973,6.69015251946555,6.8355906177148,90141.4427018438,0.0,1.0
2001-02-20,13.65,13.91,13.65,13.85,51900,6.61743347034092,6.74347982215694,6.61743347034092,6.71439220250709,107055.855291206,0.0,1.0
2001-02-21,13.6,13.72,13.25,13.6,52200,6.59319378729938,6.65136902659908,6.42351600600859,6.59319378729938,107674.675263987,0.0,1.0
2001-02-22,13.57,13.6,13.54,13.6,85500,6.57864997747446,6.59319378729938,6.56410616764953,6.59319378729938,176363.692242738,0.0,1.0
2001-02-23,13.99,14.0,13.61,13.61,157300,6.78226331502341,6.78711125163172,6.59804172390769,6.59804172390769,324467.939061786,0.0,1.0
2001-02-26,14.9,14.9,14.0,14.0,72700,7.22342554637947,7.22342554637947,6.78711125163172,6.78711125163172,149960.706737392,0.0,1.0
2001-02-27,14.4,14.8,14.06,14.8,134200,6.98102871596405,7.17494618029639,6.81619887128157,7.17494618029639,276818.801157607,0.0,1.0
2001-02-28,13.65,14.45,13.38,14.45,265500,6.61743347034092,7.00526839900559,6.4865391819166,7.00526839900559,547655.67591166,0.0,1.0
2001-03-01,14.14,14.2,13.75,13.75,106600,6.85498236414803,6.88406998379788,6.66591283642401,6.66591283642401,219887.363661706,0.0,1.0
2001-03-02,14.6,14.65,14.1,14.1,35200,7.07798744813022,7.10222713117176,6.8355906177148,6.8355906177148,72608.2101397003,0.0,1.0
2001-03-05,14.56,14.75,14.53,14.6,47800,7.05859570169698,7.15070649725484,7.04405189187206,7.07798744813022,98598.6489965249,0.0,1.0
2001-03-06,14.59,14.66,14.44,14.66,37500,7.07313951152191,7.10707506778007,7.00042046239728,7.10707506778007,77352.4965976921,0.0,1.0
2001-03-07,14.65,14.65,14.3,14.5,29800,7.10222713117176,7.10222713117176,6.93254934988097,7.02950808204713,61469.4506296326,0.0,1.0
2001-03-08,14.5,14.91,14.49,14.6,49400,7.02950808204713,7.22827348298778,7.02466014543883,7.07798744813022,101899.022184693,0.0,1.0
2001-03-09,14.2,14.52,14.1,14.52,62200,6.88406998379788,7.03920395526375,6.8355906177148,7.03920395526375,128302.007690039,0.0,1.0
2001-03-12,14.06,14.62,14.06,14.2,82900,6.81619887128157,7.08768332134683,6.81619887128157,6.88406998379788,171000.585811965,0.0,1.0
2001-03-13,14.42,14.42,13.92,13.92,76800,7.05859570169698,7.05859570169698,6.81384550399598,6.81384550399598,156894.663868304,0.14,1.0
2001-03-14,14.15,14.8,14.0,14.17,83100,6.92643059493844,7.24460585194975,6.85300553562814,6.93622060284648,169764.92926375,0.0,1.0
2001-03-15,14.06,14.55,14.05,14.15,65500,6.88237555935226,7.12223075309925,6.87748055539824,6.92643059493844,133809.902127264,0.0,1.0
2001-03-16,14.04,14.35,14.04,14.3,97600,6.87258555144422,7.02433067401884,6.87258555144422,6.99985565424874,199386.968665969,0.0,1.0
2001-03-19,14.51,14.51,14.05,14.05,68100,7.10265073728316,7.10265073728316,6.87748055539824,6.87748055539824,139121.440226972,0.0,1.0
2001-03-20,14.0,14.54,13.95,14.36,75600,6.85300553562814,7.11733574914522,6.82853051585804,7.02922567797286,154443.184745361,0.0,1.0
2001-03-21,14.06,14.18,13.95,14.0,85300,6.88237555935226,6.9411156068005,6.82853051585804,6.85300553562814,174259.307655811,0.0,1.0
2001-03-22,14.27,14.34,14.06,14.06,116700,6.98517064238668,7.01943567006482,6.88237555935226,6.88237555935226,238406.344706133,0.0,1.0
2001-03-23,14.65,14.65,14.18,14.25,74700,7.17118079263945,7.17118079263945,6.9411156068005,6.97538063447864,152604.575403154,0.0,1.0
2001-03-26,14.15,14.75,14.07,14.7,86200,6.92643059493844,7.22013083217965,6.88727056330628,7.19565581240955,176097.916998018,0.0,1.0
2001-03-27,14.32,14.32,14.07,14.2,93000,7.00964566215678,7.00964566215678,6.88727056330628,6.95090561470854,189989.632028024,0.0,1.0
2001-03-28,14.16,14.32,14.15,14.32,82800,6.93132559889246,7.00964566215678,6.92643059493844,7.00964566215678,169152.059483015,0.0,1.0
2001-03-29,14.13,14.17,14.1,14.16,66600,6.9166405870304,6.93622060284648,6.90195557516834,6.93132559889246,136057.091323294,0.0,1.0
2001-03-30,14.75,14.75,14.0,14.2,222800,7.22013083217965,7.22013083217965,6.85300553562814,6.95090561470854,455157.957159609,0.0,1.0
2001-04-02,14.5,14.75,14.21,14.7,66600,7.09775573332915,7.22013083217965,6.95580061866256,7.19565581240955,136057.091323294,0.0,1.0
2001-04-03,14.6,14.65,14.44,14.45,59200,7.14670577286935,7.17118079263945,7.06838570960502,7.07328071355904,120939.636731817,0.0,1.0
2001-04-04,14.45,14.55,14.4,14.5,51200,7.07328071355904,7.12223075309925,7.04880569378894,7.09775573332915,104596.442578869,0.0,1.0
2001-04-05,14.59,14.59,14.35,14.48,73200,7.14181076891533,7.14181076891533,7.02433067401884,7.08796572542111,149540.226499477,0.0,1.0
2001-04-06,14.25,14.55,14.15,14.54,29400,6.97538063447864,7.12223075309925,6.92643059493844,7.11733574914522,60061.238512085,0.0,1.0
2001-04-09,14.58,14.59,14.2,14.3,41200,7.13691576496131,7.14181076891533,6.95090561470854,6.99985565424874,84167.4498876836,0.0,1.0
2001-04-10,14.55,14.75,14.45,14.48,45000,7.12223075309925,7.22013083217965,7.07328071355904,7.08796572542111,91930.467110334,0.0,1.0
2001-04-11,14.5,14.65,14.4,14.55,23600,7.09775573332915,7.17118079263945,7.04880569378894,7.12223075309925,48212.4227511974,0.0,1.0
2001-04-12,14.4,14.55,14.23,14.55,26000,7.04880569378894,7.12223075309925,6.9655906265706,7.12223075309925,53115.3809970819,0.0,1.0
2001-04-16,14.25,14.4,14.25,14.3,37400,6.97538063447864,7.04880569378894,6.97538063447864,6.99985565424874,76404.4326650332,0.0,1.0
2001-04-17,14.6,14.6,14.25,14.3,42900,7.14670577286935,7.14670577286935,6.97538063447864,6.99985565424874,87640.3786451851,0.0,1.0
2001-04-18,14.2,14.75,14.15,14.55,146100,6.95090561470854,7.22013083217965,6.92643059493844,7.12223075309925,298467.583218218,0.0,1.0
2001-04-19,14.2,14.3,14.0,14.06,79300,6.95090561470854,6.99985565424874,6.85300553562814,6.88237555935226,162001.9120411,0.0,1.0
2001-04-20,14.2,14.37,14.1,14.1,97100,6.95090561470854,7.03412068192688,6.90195557516834,6.90195557516834,198365.51903141,0.0,1.0
2001-04-23,14.2,14.3,14.2,14.2,46800,6.95090561470854,6.99985565424874,6.95090561470854,6.95090561470854,95607.6857947474,0.0,1.0
2001-04-24,14.35,14.35,14.1,14.2,89400,7.02433067401884,7.02433067401884,6.90195557516834,6.95090561470854,182635.194659197,0.0,1.0
2001-04-25,14.53,14.62,14.3,14.3,73100,7.11244074519121,7.15649578077739,6.99985565424874,6.99985565424874,149335.936572565,0.0,1.0
2001-04-26,14.65,14.7,14.56,14.56,40000,7.17118079263945,7.19565581240955,7.12712575705327,7.12712575705327,81715.9707647414,0.0,1.0
2001-04-27,14.84,14.98,14.67,14.67,84200,7.26418586776583,7.33271592312211,7.18097080054749,7.18097080054749,172012.118459781,0.0,1.0
2001-04-30,14.79,14.98,14.68,14.84,60000,7.23971084799573,7.33271592312211,7.18586580450151,7.26418586776583,122573.956147112,0.0,1.0
2001-05-01,14.98,14.98,14.7,14.7,108600,7.33271592312211,7.33271592312211,7.19565581240955,7.19565581240955,221858.860626273,0.0,1.0
2001-05-02,14.7,14.98,14.5,14.98,112300,7.19565581240955,7.33271592312211,7.09775573332915,7.33271592312211,229417.587922011,0.0,1.0
2001-05-03,14.77,14.9,14.72,14.8,84900,7.22992084008769,7.29355589148995,7.20544582031759,7.24460585194975,173442.147948164,0.0,1.0
2001-05-04,14.7,14.77,14.4,14.77,110500,7.19565581240955,7.22992084008769,7.04880569378894,7.22992084008769,225740.369237598,0.0,1.0
2001-05-07,14.45,14.9,14.4,14.69,86300,7.07328071355904,7.29355589148995,7.04880569378894,7.19076080845553,176302.20692493,0.0,1.0
2001-05-08,14.75,14.75,14.29,14.35,73900,7.22013083217965,7.22013083217965,6.99496065029472,7.02433067401884,150970.25598786,0.0,1.0
2001-05-09,14.55,14.8,14.5,14.8,59100,7.12223075309925,7.24460585194975,7.09775573332915,7.24460585194975,120735.346804905,0.0,1.0
2001-05-10,14.95,15.0,14.55,14.75,293800,7.31803091126005,7.34250593103015,7.12223075309925,7.22013083217965,600203.805267025,0.0,1.0
2001-05-11,14.98,14.98,14.9,14.95,57000,7.33271592312211,7.33271592312211,7.29355589148995,7.31803091126005,116445.258339756,0.0,1.0
2001-05-14,14.9,14.9,14.6,14.88,80600,7.29355589148995,7.29355589148995,7.14670577286935,7.28376588358191,164657.681090954,0.0,1.0
2001-05-15,14.72,14.9,14.65,14.9,109300,7.20544582031759,7.29355589148995,7.17118079263945,7.29355589148995,223288.890114656,0.0,1.0
2001-05-16,14.45,14.72,14.42,14.72,208900,7.07328071355904,7.20544582031759,7.05859570169698,7.20544582031759,426761.657318862,0.0,1.0
2001-05-17,14.6,14.65,14.35,14.49,65200,7.14670577286935,7.17118079263945,7.02433067401884,7.09286072937512,133197.032346528,0.0,1.0
2001-05-18,14.45,14.75,14.29,14.45,166100,7.07328071355904,7.22013083217965,6.99496065029472,7.07328071355904,339325.568600589,0.0,1.0
2001-05-21,15.0,15.1,14.45,14.45,106200,7.34250593103015,7.39145597057035,7.07328071355904,7.07328071355904,216955.902380388,0.0,1.0
2001-05-22,15.22,15.25,15.0,15.0,71400,7.45019601801859,7.46488102988065,7.34250593103015,7.34250593103015,145863.007815063,0.0,1.0
2001-05-23,15.1,15.25,15.08,15.22,37400,7.39145597057035,7.46488102988065,7.38166596266231,7.45019601801859,76404.4326650332,0.0,1.0
2001-05-24,15.37,15.37,14.75,15.12,81300,7.52362107732889,7.52362107732889,7.22013083217965,7.40124597847839,166087.710579337,0.0,1.0
2001-05-25,14.94,15.4,14.9,15.37,85200,7.31313590730603,7.53830608919095,7.29355589148995,7.52362107732889,174055.017728899,0.0,1.0
2001-05-29,14.9,15.3,14.9,15.15,71600,7.29355589148995,7.48935604965075,7.29355589148995,7.41593099034045,146271.587668887,0.0,1.0
2001-05-30,14.9,15.1,14.8,14.85,31600,7.29355589148995,7.39145597057035,7.24460585194975,7.26908087171985,64555.6169041457,0.0,1.0
2001-05-31,14.56,15.35,14.56,14.85,53000,7.12712575705327,7.51383106942085,7.12712575705327,7.26908087171985,108273.661263282,0.0,1.0
2001-06-01,15.2,15.49,14.56,14.56,82700,7.44040601011055,7.58236112477713,7.12712575705327,7.12712575705327,168947.769556103,0.0,1.0
2001-06-04,15.38,15.46,15.0,15.1,40700,7.52851608128291,7.56767611291508,7.34250593103015,7.39145597057035,83146.0002531244,0.0,1.0
2001-06-05,15.25,15.5,14.91,15.35,124100,7.46488102988065,7.58725612873115,7.29845089544397,7.51383106942085,253523.79929761,0.0,1.0
2001-06-06,15.19,15.3,15.1,15.3,60800,7.43551100615653,7.48935604965075,7.39145597057035,7.48935604965075,124208.275562407,0.0,1.0
2001-06-07,15.35,15.4,15.1,15.19,109500,7.51383106942085,7.53830608919095,7.39145597057035,7.43551100615653,223697.46996848,0.0,1.0
2001-06-08,15.45,15.49,15.3,15.3,47000,7.56278110896105,7.58236112477713,7.48935604965075,7.48935604965075,96016.2656485712,0.0,1.0
2001-06-11,15.5,15.65,15.49,15.49,72400,7.58725612873115,7.66068118804146,7.58236112477713,7.58236112477713,147905.907084182,0.0,1.0
2001-06-12,15.7,15.75,15.44,15.6,100900,7.68515620781156,7.70963122758166,7.55788610500703,7.63620616827136,206128.53625406,0.0,1.0
2001-06-13,15.51,15.87,15.51,15.6,36900,7.66068118804146,7.83849196996892,7.66068118804146,7.70513388352332,74708.630466623,0.14,1.0
2001-06-14,15.41,15.72,15.38,15.45,53100,7.61128930417272,7.76440414416581,7.5964717390121,7.63104605772021,107507.541403189,0.0,1.0
2001-06-15,15.6,15.75,15.41,15.41,108200,7.70513388352332,7.77922170932643,7.61128930417272,7.61128930417272,219064.331070152,0.0,1.0
2001-06-18,15.5,15.75,15.45,15.63,45500,7.65574199965458,7.77922170932643,7.63104605772021,7.71995144868394,92120.3980008496,0.0,1.0
2001-06-19,15.59,15.7,15.53,15.6,34600,7.70019469513645,7.75452576739206,7.6705595648152,7.70513388352332,70051.9949632834,0.0,1.0
2001-06-20,15.75,15.75,15.35,15.59,105700,7.77922170932643,7.77922170932643,7.58165417385147,7.70019469513645,214002.770740435,0.0,1.0
2001-06-21,15.73,15.8,15.65,15.65,128000,7.76934333255268,7.8039176512608,7.72982982545769,7.72982982545769,259151.888881511,0.0,1.0
2001-06-22,15.6,15.68,15.15,15.55,139200,7.70513388352332,7.74464739061831,7.482870406114,7.68043794158895,281827.679158643,0.0,1.0
2001-06-25,16.17,16.48,15.53,15.7,423800,7.98666762157514,8.13978246156823,7.6705595648152,7.75452576739206,858035.707093627,0.0,1.0
2001-06-26,16.05,16.3,15.6,16.2,133600,7.92739736093265,8.0508770706045,7.70513388352332,8.00148518673576,270489.784020077,0.0,1.0
2001-06-27,15.88,16.1,15.69,16.05,52500,7.84343115835579,7.95209330286702,7.74958657900519,7.92739736093265,106292.766924057,0.0,1.0
2001-06-28,16.25,16.25,15.7,15.98,78600,8.02618112867013,8.02618112867013,7.75452576739206,7.89282304222453,159135.456766303,0.0,1.0
2001-06-29,17.0,17.0,16.15,16.24,251900,8.39662025768567,8.39662025768567,7.97678924480139,8.02124194028325,510002.818822286,0.0,1.0
2001-07-02,16.86,16.97,16.51,16.8,153700,8.32747162026944,8.38180269252505,8.15460002672885,8.29783648994819,311184.729071002,0.0,1.0
2001-07-03,16.7,16.85,16.5,16.85,68800,8.24844460607945,8.32253243188256,8.14966083834197,8.32253243188256,139294.140273812,0.0,1.0
2001-07-05,16.05,16.66,16.03,16.65,61300,7.92739736093265,8.22868785253196,7.9175189841589,8.22374866414508,124109.459284661,0.0,1.0
2001-07-06,16.15,16.36,16.0,16.05,42000,7.97678924480139,8.08051220092574,7.90270141899828,7.92739736093265,85034.2135392457,0.0,1.0
2001-07-09,16.8,16.81,16.1,16.15,136000,8.29783648994819,8.30277567833507,7.95209330286702,7.97678924480139,275348.881936605,0.0,1.0
2001-07-10,15.5,16.78,15.25,16.77,88000,7.65574199965458,8.28795811317445,7.53226228998273,8.28301892478757,178166.923606039,0.0,1.0
2001-07-11,15.65,15.8,15.16,15.5,100600,7.72982982545769,7.8039176512608,7.48780959450087,7.65574199965458,203677.187667812,0.0,1.0
2001-07-12,16.0,16.15,15.62,15.7,75300,7.90270141899828,7.97678924480139,7.71501226029707,7.75452576739206,152454.197131076,0.0,1.0
2001-07-13,15.97,16.1,15.8,15.9,28000,7.88788385383766,7.95209330286702,7.8039176512608,7.85330953512954,56689.4756928305,0.0,1.0
2001-07-16,15.3,16.1,15.3,16.0,35800,7.5569582319171,7.95209330286702,7.5569582319171,7.90270141899828,72481.5439215476,0.0,1.0
2001-07-17,15.99,15.99,15.31,15.4,42100,7.8977622306114,7.8977622306114,7.56189742030398,7.60635011578584,85236.6759524345,0.0,1.0
2001-07-18,15.65,15.99,15.39,15.99,62800,7.72982982545769,7.8977622306114,7.60141092739897,7.8977622306114,127146.395482491,0.0,1.0
2001-07-19,15.73,16.1,15.64,15.7,54000,7.76934333255268,7.95209330286702,7.72489063707082,7.75452576739206,109329.703121887,0.0,1.0
2001-07-20,15.5,15.79,15.5,15.73,52100,7.65574199965458,7.79897846287393,7.65574199965458,7.76934333255268,105482.917271302,0.0,1.0
2001-07-23,14.8,15.5,14.6,15.3,118300,7.30999881257341,7.65574199965458,7.21121504483593,7.5569582319171,239513.034802209,0.0,1.0
2001-07-24,15.02,15.19,14.79,14.9,44000,7.41866095708463,7.50262715966149,7.30505962418653,7.35939069644215,89083.4618030194,0.0,1.0
2001-07-25,15.81,15.83,15.01,15.02,68200,7.80885683964767,7.81873521642142,7.41372176869776,7.41866095708463,138079.36579468,0.0,1.0
2001-07-26,16.28,16.28,15.64,15.8,104900,8.04099869383075,8.04099869383075,7.72489063707082,7.8039176512608,212383.071434926,0.0,1.0
2001-07-27,16.05,16.3,16.05,16.1,34800,7.92739736093265,8.0508770706045,7.92739736093265,7.95209330286702,70456.9197896608,0.0,1.0
2001-07-30,15.9,16.04,15.8,16.04,62800,7.85330953512954,7.92245817254577,7.8039176512608,7.92245817254577,127146.395482491,0.0,1.0
2001-07-31,16.1,16.25,15.94,15.95,73800,7.95209330286702,8.02618112867013,7.87306628867703,7.87800547706391,149417.260933246,0.0,1.0
2001-08-01,16.15,16.29,15.9,16.1,46200,7.97678924480139,8.04593788221762,7.85330953512954,7.95209330286702,93537.6348931703,0.0,1.0
2001-08-02,16.18,16.3,16.05,16.05,44600,7.99160680996201,8.0508770706045,7.92739736093265,7.92739736093265,90298.2362821514,0.0,1.0
2001-08-03,16.12,16.5,16.05,16.05,54000,7.96197167964077,8.14966083834197,7.92739736093265,7.92739736093265,109329.703121887,0.0,1.0
2001-08-06,16.0,16.3,15.9,16.1,31400,7.90270141899828,8.0508770706045,7.85330953512954,7.95209330286702,63573.1977412456,0.0,1.0
2001-08-07,16.15,16.3,16.02,16.15,40200,7.97678924480139,8.0508770706045,7.91257979577203,7.97678924480139,81389.8901018495,0.0,1.0
2001-08-08,15.78,16.48,15.75,16.2,48300,7.79403927448705,8.13978246156823,7.77922170932643,8.00148518673576,97789.3455701326,0.0,1.0
2001-08-09,16.25,16.25,15.88,15.88,37800,8.02618112867013,8.02618112867013,7.84343115835579,7.84343115835579,76530.7921853211,0.0,1.0
2001-08-10,16.5,16.87,16.15,16.31,100100,8.14966083834197,8.33241080865631,7.97678924480139,8.05581625899137,202664.875601869,0.0,1.0
2001-08-13,16.65,16.9,16.48,16.48,45000,8.22374866414508,8.34722837381693,8.13978246156823,8.13978246156823,91108.0859349062,0.0,1.0
2001-08-14,16.59,16.95,16.4,16.45,135600,8.19411353382384,8.3719243157513,8.10026895447323,8.1249648964076,274539.032283851,0.0,1.0
2001-08-15,16.81,16.84,16.5,16.5,35300,8.30277567833507,8.31759324349569,8.14966083834197,8.14966083834197,71469.2318556041,0.0,1.0
2001-08-16,16.62,16.92,16.6,16.8,106300,8.20893109898446,8.35710675059068,8.19905272221071,8.29783648994819,215217.545219567,0.0,1.0
2001-08-17,16.4,16.6,16.34,16.6,43200,8.10026895447323,8.19905272221071,8.07063382415199,8.19905272221071,87463.76249751,0.0,1.0
2001-08-20,16.41,16.75,16.2,16.45,139100,8.10520814286011,8.27314054801382,8.00148518673576,8.1249648964076,281625.216745454,0.0,1.0
2001-08-21,16.05,16.42,16.05,16.35,121700,7.92739736093265,8.11014733124698,7.92739736093265,8.07557301253887,246396.756850624,0.0,1.0
2001-08-22,16.5,16.5,16.01,16.05,75100,8.14966083834197,8.14966083834197,7.90764060738515,7.92739736093265,152049.272304699,0.0,1.0
2001-08-23,16.35,16.8,16.3,16.5,552900,8.07557301253887,8.29783648994819,8.0508770706045,8.14966083834197,1119414.68252021,0.0,1.0
2001-08-24,16.63,16.75,16.35,16.35,56900,8.21387028737134,8.27314054801382,8.07557301253887,8.07557301253887,115201.113104359,0.0,1.0
2001-08-27,16.25,16.75,16.2,16.63,82100,8.02618112867013,8.27314054801382,8.00148518673576,8.21387028737134,166221.641227906,0.0,1.0
2001-08-28,15.83,16.5,15.82,16.5,44800,7.81873521642142,8.14966083834197,7.81379602803455,8.14966083834197,90703.1611085288,0.0,1.0
2001-08-29,16.02,16.45,15.66,15.7,69200,7.91257979577203,8.1249648964076,7.73476901384457,7.75452576739206,140103.989926567,0.0,1.0
2001-08-30,15.85,16.1,15.81,15.9,53400,7.82861359319517,7.95209330286702,7.80885683964767,7.85330953512954,108114.928642755,0.0,1.0
2001-08-31,16.21,16.42,15.81,15.86,62400,8.00642437512263,8.11014733124698,7.80885683964767,7.83355278158204,126336.545829737,0.0,1.0
2001-09-04,15.89,16.5,15.89,16.35,60300,7.84837034674267,8.14966083834197,7.84837034674267,8.07557301253887,122084.835152774,0.0,1.0
2001-09-05,15.93,16.3,15.89,15.89,50600,7.86812710029016,8.0508770706045,7.84837034674267,7.84837034674267,102445.981073472,0.0,1.0
2001-09-06,15.8,15.94,15.8,15.93,43700,7.8039176512608,7.87306628867703,7.8039176512608,7.86812710029016,88476.0745634533,0.0,1.0
2001-09-07,15.28,15.8,15.28,15.8,36000,7.54707985514336,7.8039176512608,7.54707985514336,7.8039176512608,72886.4687479249,0.0,1.0
2001-09-10,15.7,15.75,15.25,15.26,109800,7.75452576739206,7.77922170932643,7.53226228998273,7.53720147836961,222303.729681171,0.0,1.0
2001-09-17,14.5,15.95,14.5,15.56,125200,7.23097179838343,7.95406897822177,7.23097179838343,7.75958077123077,251058.924113887,0.14,1.0
2001-09-18,14.9,15.0,14.5,14.8,78700,7.43044688247676,7.48031565350009,7.23097179838343,7.38057811145343,157814.195908649,0.0,1.0
2001-09-19,15.05,15.3,14.43,15.3,108000,7.50525003901176,7.6299219665701,7.19606365866709,7.6299219665701,216568.40099281,0.0,1.0
2001-09-20,14.81,14.9,14.74,14.9,74000,7.38556498855576,7.43044688247676,7.35065684883943,7.43044688247676,148389.459939518,0.0,1.0
2001-09-21,14.6,14.6,13.45,14.6,174600,7.28084056940676,7.28084056940676,6.70734970263842,7.28084056940676,350118.914938376,0.0,1.0
2001-09-24,15.01,15.2,14.4,14.6,89100,7.48530253060243,7.58005319554676,7.18110302736009,7.28084056940676,178668.930819068,0.0,1.0
2001-09-25,15.47,15.72,15.25,15.26,90300,7.71469887730977,7.8393708048681,7.60498758105843,7.60997445816076,181075.246385655,0.0,1.0
2001-09-26,15.4,15.75,15.3,15.5,74400,7.67979073759343,7.8543314361751,7.6299219665701,7.72965950861677,149191.56512838,0.0,1.0
2001-09-27,15.89,15.9,15.11,15.41,64000,7.92414771560777,7.9291345927101,7.53517130162576,7.68477761469576,128336.830217961,0.0,1.0
2001-09-28,15.4,16.0,15.3,15.99,92600,7.67979073759343,7.97900336373343,7.6299219665701,7.9740164866311,185687.351221613,0.0,1.0
2001-10-01,15.77,15.77,14.7,15.5,56700,7.86430519037977,7.86430519037977,7.33070934043009,7.72965950861677,113698.410521225,0.0,1.0
2001-10-02,15.86,16.1,15.2,15.95,86200,7.90918708430077,8.02887213475677,7.58005319554676,7.95406897822177,172853.668199817,0.0,1.0
2001-10-03,15.74,16.0,15.4,16.0,72500,7.84934455907277,7.97900336373343,7.67979073759343,7.97900336373343,145381.565481284,0.0,1.0
2001-10-04,15.6,15.95,15.0,15.95,126600,7.7795282796401,7.95406897822177,7.48031565350009,7.95406897822177,253866.292274905,0.0,1.0
2001-10-05,15.7,15.78,15.1,15.78,53400,7.82939705066343,7.8692920674821,7.53018442452343,7.8692920674821,107081.042713111,0.0,1.0
2001-10-08,15.25,15.7,15.02,15.7,35700,7.60498758105843,7.82939705066343,7.49028940770476,7.82939705066343,71587.8881059565,0.0,1.0
2001-10-09,14.85,15.3,14.85,15.3,35500,7.40551249696509,7.6299219665701,7.40551249696509,7.6299219665701,71186.8355115254,0.0,1.0
2001-10-10,15.7,15.7,14.8,14.95,85600,7.82939705066343,7.82939705066343,7.38057811145343,7.45538126798843,171650.510416523,0.0,1.0
2001-10-11,15.65,15.75,15.36,15.65,36400,7.80446266515177,7.8543314361751,7.6598432291841,7.80446266515177,72991.5721864655,0.0,1.0
2001-10-12,15.37,15.55,15.25,15.55,21500,7.66483010628643,7.75459389412843,7.60498758105843,7.75459389412843,43113.1539013464,0.0,1.0
2001-10-15,15.24,15.56,15.1,15.5,59800,7.6000007039561,7.75958077123077,7.53018442452343,7.72965950861677,119914.725734908,0.0,1.0
2001-10-16,15.55,15.69,15.07,15.2,63000,7.75459389412843,7.8244101735611,7.51522379321643,7.58005319554676,126331.567245806,0.0,1.0
2001-10-17,15.09,15.64,15.09,15.55,61000,7.5251975474211,7.79947578804943,7.5251975474211,7.75459389412843,122321.041301494,0.0,1.0
2001-10-18,15.17,15.4,14.94,15.4,85400,7.56509256423976,7.67979073759343,7.45039439088609,7.67979073759343,171249.457822092,0.0,1.0
2001-10-19,15.06,15.32,14.8,15.25,87000,7.5102369161141,7.63989572077476,7.38057811145343,7.60498758105843,174457.878577541,0.0,1.0
2001-10-22,15.29,15.38,15.0,15.06,67200,7.62493508946776,7.66981698338877,7.48031565350009,7.5102369161141,134753.671728859,0.0,1.0
2001-10-23,14.9,15.28,14.9,15.28,91900,7.43044688247676,7.61994821236543,7.43044688247676,7.61994821236543,184283.667141104,0.0,1.0
2001-10-24,15.03,15.03,14.75,15.03,32400,7.49527628480709,7.49527628480709,7.35564372594176,7.49527628480709,64970.520297843,0.0,1.0
2001-10-25,14.99,15.04,14.63,15.0,75100,7.47532877639776,7.50026316190943,7.29580120071376,7.48031565350009,150595.249208889,0.0,1.0
2001-10-26,15.14,15.24,14.96,14.99,43300,7.55013193293276,7.6000007039561,7.46036814509076,7.47532877639776,86827.8866943395,0.0,1.0
2001-10-29,14.35,15.04,14.35,15.0,102300,7.15616864184842,7.50026316190943,7.15616864184842,7.48031565350009,205138.402051523,0.0,1.0
2001-10-30,14.96,15.1,14.25,15.1,79200,7.46036814509076,7.53018442452343,7.10629987082509,7.53018442452343,158816.827394727,0.0,1.0
2001-10-31,15.3,15.45,14.96,14.96,80700,7.6299219665701,7.7047251231051,7.46036814509076,7.46036814509076,161824.721852961,0.0,1.0
2001-11-01,15.5,15.5,15.05,15.2,63100,7.72965950861677,7.72965950861677,7.50525003901176,7.58005319554676,126532.093543021,0.0,1.0
2001-11-02,14.87,15.5,14.75,15.5,70700,7.41548625116976,7.72965950861677,7.35564372594176,7.72965950861677,141772.092131404,0.0,1.0
2001-11-05,15.05,15.2,14.95,14.95,37800,7.50525003901176,7.58005319554676,7.45538126798843,7.45538126798843,75798.9403474834,0.0,1.0
2001-11-06,15.85,15.85,15.1,15.1,52500,7.90420020719843,7.90420020719843,7.53018442452343,7.53018442452343,105276.306038171,0.0,1.0
2001-11-07,15.36,15.89,15.1,15.89,73300,7.6598432291841,7.92414771560777,7.53018442452343,7.92414771560777,146985.775859009,0.0,1.0
2001-11-08,15.37,15.69,15.05,15.5,65000,7.66483010628643,7.8244101735611,7.50525003901176,7.72965950861677,130342.093190117,0.0,1.0
2001-11-09,15.12,15.3,14.92,15.3,75500,7.5401581787281,7.6299219665701,7.44042063668143,7.6299219665701,151397.354397751,0.0,1.0
2001-11-12,15.2,15.32,15.0,15.0,31400,7.58005319554676,7.63989572077476,7.48031565350009,7.48031565350009,62965.2573256873,0.0,1.0
2001-11-13,15.54,15.55,15.2,15.3,53400,7.7496070170261,7.75459389412843,7.58005319554676,7.6299219665701,107081.042713111,0.0,1.0
2001-11-14,15.53,15.75,15.5,15.5,33100,7.74462013992377,7.8543314361751,7.72965950861677,7.72965950861677,66374.2043783518,0.0,1.0
2001-11-15,15.38,15.85,15.3,15.3,32700,7.66981698338877,7.90420020719843,7.6299219665701,7.6299219665701,65572.0991894896,0.0,1.0
2001-11-16,15.62,15.68,15.38,15.38,24400,7.78950203384477,7.81942329645877,7.66981698338877,7.66981698338877,48928.4165205977,0.0,1.0
2001-11-19,15.7,15.71,15.55,15.6,38300,7.82939705066343,7.83438392776577,7.75459389412843,7.7795282796401,76801.5718335612,0.0,1.0
2001-11-20,15.43,15.75,15.2,15.7,58800,7.69475136890043,7.8543314361751,7.58005319554676,7.82939705066343,117909.462762752,0.0,1.0
2001-11-21,15.36,15.41,15.29,15.41,32600,7.6598432291841,7.68477761469576,7.62493508946776,7.68477761469576,65371.572892274,0.0,1.0
2001-11-23,15.69,15.75,15.4,15.75,37200,7.8244101735611,7.8543314361751,7.67979073759343,7.8543314361751,74595.78256419,0.0,1.0
2001-11-26,15.58,15.8,15.42,15.7,77800,7.76955452543543,7.87926582168677,7.6897644917981,7.82939705066343,156009.459233709,0.0,1.0
2001-11-27,15.75,15.75,15.5,15.6,40400,7.8543314361751,7.8543314361751,7.72965950861677,7.7795282796401,81012.6240750881,0.0,1.0
2001-11-28,15.6,15.85,15.38,15.85,63200,7.7795282796401,7.90420020719843,7.66981698338877,7.90420020719843,126732.619840237,0.0,1.0
2001-11-29,16.0,16.0,15.4,15.5,69200,7.97900336373343,7.97900336373343,7.67979073759343,7.72965950861677,138764.197673171,0.0,1.0
2001-11-30,15.44,16.04,15.44,16.0,95400,7.69973824600276,7.99895087214277,7.69973824600276,7.97900336373343,191302.087543649,0.0,1.0
2001-12-03,15.22,15.55,15.11,15.55,87200,7.59002694975143,7.75459389412843,7.53517130162576,7.75459389412843,174858.931171972,0.0,1.0
2001-12-04,15.93,16.0,15.15,15.15,71600,7.9440952240171,7.97900336373343,7.5551188100351,7.5551188100351,143576.828806344,0.0,1.0
2001-12-05,16.06,16.15,15.9,15.9,55700,8.00892462634743,8.05380652026843,7.9291345927101,7.9291345927101,111693.14754907,0.0,1.0
2001-12-06,16.05,16.35,16.0,16.35,52600,8.0039377492451,8.1535440623151,7.97900336373343,8.1535440623151,105476.832335387,0.0,1.0
2001-12-07,16.1,16.35,16.01,16.35,44400,8.02887213475677,8.1535440623151,7.98399024083577,8.1535440623151,89033.6759637106,0.0,1.0
2001-12-10,16.0,16.3,15.87,16.15,46500,7.97900336373343,8.12860967680344,7.9141739614031,8.05380652026843,93244.7282052376,0.0,1.0
2001-12-11,16.23,16.41,16.1,16.1,26700,8.0937015370871,8.1834653249291,8.02887213475677,8.02887213475677,53540.5213565558,0.0,1.0
2001-12-12,16.1,16.1,15.8,16.05,44000,8.10367529129177,8.10367529129177,7.95267513058447,8.07850859784055,87417.1255061575,0.15,1.0
2001-12-13,15.87,16.25,15.87,16.1,45800,7.98790850141617,8.17917537164542,7.98790850141617,8.10367529129177,90993.2806405003,0.0,1.0
2001-12-14,16.22,16.22,15.54,15.77,56000,8.16407535557469,8.16407535557469,7.82180832463814,7.93757511451374,111258.15973511,0.0,1.0
2001-12-17,16.71,16.8,16.2,16.2,111100,8.41070895139661,8.4560089996088,8.1540086781942,8.1540086781942,220728.241903048,0.0,1.0
2001-12-18,16.88,16.95,16.6,16.65,92400,8.49627570913075,8.53150907996245,8.35534222580394,8.38050891925515,183575.963562931,0.0,1.0
2001-12-19,16.67,16.9,16.6,16.7,94600,8.39057559663564,8.50634238651124,8.35534222580394,8.40567561270637,187946.819838239,0.0,1.0
2001-12-20,16.5,16.7,16.31,16.32,40100,8.3050088389015,8.40567561270637,8.20937540378688,8.21440874247712,79668.7893817481,0.0,1.0
2001-12-21,16.89,16.89,16.27,16.52,216000,8.50130904782099,8.50130904782099,8.18924204902591,8.31507551628199,429138.616121137,0.0,1.0
2001-12-24,16.97,16.99,16.88,16.89,23500,8.54157575734294,8.55164243472342,8.49627570913075,8.50130904782099,46688.6920316977,0.0,1.0
2001-12-26,16.98,16.98,16.9,16.91,35300,8.54660909603318,8.54660909603318,8.50634238651124,8.51137572520148,70132.3756901673,0.0,1.0
2001-12-27,16.9,17.0,16.8,16.9,72900,8.50634238651124,8.55667577341367,8.4560089996088,8.50634238651124,144834.282940884,0.0,1.0
2001-12-28,16.98,17.0,16.8,16.85,44000,8.54660909603318,8.55667577341367,8.4560089996088,8.48117569306002,87417.1255061575,0.0,1.0
2001-12-31,16.6,16.9,16.33,16.9,75300,8.35534222580394,8.50634238651124,8.21944208116737,8.50634238651124,149602.489786674,0.0,1.0
2002-01-02,16.3,16.64,15.9,16.55,107900,8.20434206509664,8.37547558056491,8.0030085174869,8.33017553235272,214370.632775327,0.0,1.0
2002-01-03,16.92,16.92,16.4,16.92,67200,8.51640906389172,8.51640906389172,8.25467545199907,8.51640906389172,133509.791682132,0.0,1.0
2002-01-04,16.9,16.99,16.75,16.99,53300,8.50634238651124,8.55164243472342,8.43084230615758,8.55164243472342,105893.927033595,0.0,1.0
2002-01-07,16.46,16.95,16.45,16.8,57300,8.28487548414053,8.53150907996245,8.27984214545029,8.4560089996088,113840.938443246,0.0,1.0
2002-01-08,16.8,16.8,16.35,16.35,90700,8.4560089996088,8.4560089996088,8.22950875854785,8.22950875854785,180198.483713829,0.0,1.0
2002-01-09,16.55,16.97,16.5,16.9,53500,8.33017553235272,8.54157575734294,8.3050088389015,8.50634238651124,106291.277604078,0.0,1.0
2002-01-10,16.65,16.88,16.55,16.8,24400,8.38050891925515,8.49627570913075,8.33017553235272,8.4560089996088,48476.7695988692,0.0,1.0
2002-01-11,16.71,16.9,16.6,16.7,39100,8.41070895139661,8.50634238651124,8.35534222580394,8.40567561270637,77682.0365293355,0.0,1.0
2002-01-14,16.7,17.0,16.6,16.75,116400,8.40567561270637,8.55667577341367,8.35534222580394,8.43084230615758,231258.032020835,0.0,1.0
2002-01-15,16.97,16.97,16.7,16.7,32400,8.54157575734294,8.54157575734294,8.40567561270637,8.40567561270637,64370.7924181705,0.0,1.0
2002-01-16,16.91,16.99,16.76,16.97,97000,8.51137572520148,8.55164243472342,8.43587564484783,8.54157575734294,192715.026684029,0.0,1.0
2002-01-17,16.99,17.0,16.91,16.91,66000,8.55164243472342,8.55667577341367,8.51137572520148,8.51137572520148,131125.688259236,0.0,1.0
2002-01-18,17.16,17.41,16.95,16.95,182500,8.63720919245756,8.76304265971365,8.53150907996245,8.53150907996245,362582.395565312,0.0,1.0
2002-01-22,17.32,17.49,17.25,17.25,67000,8.71774261150146,8.80330936923559,8.68250924066975,8.68250924066975,133112.441111649,0.0,1.0
2002-01-23,17.25,17.5,17.2,17.5,124800,8.68250924066975,8.80834270792583,8.65734254721854,8.80834270792583,247946.755981101,0.0,1.0
2002-01-24,17.35,17.48,17.0,17.0,88900,8.73284262757219,8.79827603054535,8.55667577341367,8.55667577341367,176622.328579486,0.0,1.0
2002-01-25,17.97,18.05,17.21,17.4,237500,9.04490962636727,9.08517633588922,8.66237588590878,8.7580093210234,471853.802448009,0.0,1.0
2002-01-28,18.05,18.15,17.85,18.15,83200,9.08517633588922,9.13550972279165,8.98450956208435,9.13550972279165,165297.837320734,0.0,1.0
2002-01-29,17.84,18.24,17.65,18.0,133500,8.97947622339411,9.18080977100384,8.88384278827948,9.060009642438,265231.505797091,0.0,1.0
2002-01-30,18.1,18.1,17.6,17.8,99500,9.11034302934044,9.11034302934044,8.85867609482827,8.95934286863314,197681.908815061,0.0,1.0
2002-01-31,18.26,18.45,17.97,18.2,182200,9.19087644838433,9.28650988349895,9.04490962636727,9.16067641624287,361986.369709589,0.0,1.0
2002-02-01,18.15,18.5,18.14,18.5,185700,9.13550972279165,9.31167657695017,9.13047638410141,9.31167657695017,368940.004693033,0.0,1.0
2002-02-04,17.98,18.35,17.84,18.15,138200,9.04994296505752,9.23617649659652,8.97947622339411,9.13550972279165,274569.244203431,0.0,1.0
2002-02-05,18.15,18.28,17.9,17.99,77900,9.13550972279165,9.20094312576482,9.00967625553557,9.05497630374776,154768.047202947,0.0,1.0
2002-02-06,18.0,18.25,17.93,18.05,105800,9.060009642438,9.18584310969409,9.0247762716063,9.08517633588922,210198.451785261,0.0,1.0
2002-02-07,18.28,18.33,18.05,18.1,129200,9.20094312576482,9.22610981921603,9.08517633588922,9.11034302934044,256688.468531717,0.0,1.0
2002-02-08,18.5,18.5,18.25,18.26,70200,9.31167657695017,9.31167657695017,9.18584310969409,9.19087644838433,139470.050239369,0.0,1.0
2002-02-11,18.64,18.74,18.4,18.49,46400,9.38214331861358,9.43247670551601,9.26134319004773,9.30664323825992,92185.3323519479,0.0,1.0
2002-02-12,18.61,18.61,18.22,18.4,81700,9.36704330254284,9.36704330254284,9.17074309362335,9.26134319004773,162317.708042115,0.0,1.0
2002-02-13,18.79,18.79,18.47,18.5,81700,9.45764339896722,9.45764339896722,9.29657656087944,9.31167657695017,162317.708042115,0.0,1.0
2002-02-14,18.6,18.88,18.6,18.84,88000,9.3620099638526,9.50294344717942,9.3620099638526,9.48281009241844,174834.251012315,0.0,1.0
2002-02-15,18.5,18.68,18.4,18.68,108500,9.31167657695017,9.40227667337455,9.26134319004773,9.40227667337455,215562.684486775,0.0,1.0
2002-02-19,17.91,18.65,17.91,18.5,97400,9.01470959422581,9.38717665730382,9.01470959422581,9.31167657695017,193509.727824994,0.0,1.0
2002-02-20,18.4,18.48,17.85,18.48,189200,9.26134319004773,9.30160989956968,8.98450956208435,9.30160989956968,375893.639676477,0.0,1.0
2002-02-21,18.35,18.45,18.24,18.3,123200,9.23617649659652,9.28650988349895,9.18080977100384,9.2110098031453,244767.951417241,0.0,1.0
2002-02-22,18.52,18.55,18.15,18.25,99300,9.32174325433066,9.33684327040139,9.13550972279165,9.18584310969409,197284.558244578,0.0,1.0
2002-02-25,18.6,18.66,18.4,18.6,91200,9.3620099638526,9.39220999599406,9.26134319004773,9.3620099638526,181191.860140036,0.0,1.0
2002-02-26,18.7,18.75,18.5,18.65,54000,9.41234335075504,9.43751004420625,9.31167657695017,9.38717665730382,107284.654030284,0.0,1.0
2002-02-27,18.7,18.9,18.6,18.7,37600,9.41234335075504,9.5130101245599,9.3620099638526,9.41234335075504,74701.9072507164,0.0,1.0
2002-02-28,18.5,18.9,18.5,18.8,55200,9.31167657695017,9.5130101245599,9.31167657695017,9.46267673765747,109668.757453179,0.0,1.0
2002-03-01,18.88,18.88,18.42,18.55,76100,9.50294344717942,9.50294344717942,9.27140986742822,9.33684327040139,151191.892068604,0.0,1.0
2002-03-04,19.15,19.24,18.92,18.95,196700,9.63884359181598,9.68414364002818,9.52307680194039,9.53817681801112,390794.286069572,0.0,1.0
2002-03-05,19.1,19.25,18.87,19.15,93200,9.61367689836477,9.68917697871842,9.49791010848917,9.63884359181598,185165.365844861,0.0,1.0
2002-03-06,19.45,19.5,19.1,19.2,101300,9.78984375252329,9.8150104459745,9.61367689836477,9.6640102852672,201258.063949403,0.0,1.0
2002-03-07,19.3,19.47,19.18,19.2,69200,9.71434367216964,9.79991042990377,9.65394360788672,9.6640102852672,137483.297386957,0.0,1.0
2002-03-08,19.29,19.35,18.9,19.15,61800,9.70931033347939,9.73951036562085,9.5130101245599,9.63884359181598,122781.326279103,0.0,1.0
2002-03-11,19.51,19.55,19.15,19.4,54400,9.82004378466475,9.84017713942572,9.63884359181598,9.76467705907207,108079.355171249,0.0,1.0
2002-03-12,19.48,19.51,19.26,19.51,27800,9.80494376859402,9.82004378466475,9.69421031740866,9.82004378466475,55231.7292970722,0.0,1.0
2002-03-13,19.33,19.66,19.29,19.33,85400,9.80494376859401,9.97233287586955,9.78465417983334,9.80494376859401,168362.209815785,0.15,1.0
2002-03-14,19.62,19.79,19.25,19.79,93600,9.95204328710888,10.0382740393417,9.76436459107267,10.0382740393417,184528.136285216,0.0,1.0
2002-03-15,19.77,19.86,19.5,19.5,128500,10.0281292449614,10.0737808196729,9.89117452082686,9.89117452082686,253331.896502674,0.0,1.0
2002-03-18,19.82,19.9,19.7,19.8,72000,10.0534912309122,10.0940704084336,9.99262246463022,10.0433464365319,141944.720219398,0.0,1.0
2002-03-19,19.92,19.94,19.79,19.85,80600,10.1042152028139,10.1143599971942,10.0382740393417,10.0687084224827,158899.228467825,0.0,1.0
2002-03-20,19.71,19.94,19.7,19.94,61000,9.99769486182038,10.1143599971942,9.99262246463022,10.1143599971942,120258.721296989,0.0,1.0
2002-03-21,19.92,19.98,19.72,19.98,127300,10.1042152028139,10.1346495859549,10.0027672590106,10.1346495859549,250966.151165684,0.0,1.0
2002-03-22,19.64,19.96,19.5,19.95,135600,9.96218808148921,10.1245047915746,9.89117452082686,10.1194323943844,267329.223079865,0.0,1.0
2002-03-25,19.8,19.95,19.74,19.74,161400,10.0433464365319,10.1194323943844,10.0129120533909,10.0129120533909,318192.747825149,0.0,1.0
2002-03-26,19.9,19.97,19.77,19.85,57600,10.0940704084336,10.1295771887647,10.0281292449614,10.0687084224827,113555.776175517,0.0,1.0
2002-03-27,19.93,20.0,19.82,20.0,97000,10.1092876000041,10.1447943803352,10.0534912309122,10.1447943803352,191231.081406687,0.0,1.0
2002-03-28,19.72,19.95,19.55,19.95,79700,10.0027672590106,10.1194323943844,9.9165365067777,10.1194323943844,157124.919465082,0.0,1.0
2002-04-01,19.6,19.65,19.38,19.65,123200,9.94189849272854,9.96726047867938,9.83030575454485,9.96726047867938,242883.187930969,0.0,1.0
2002-04-02,19.75,20.0,19.75,19.95,145400,10.0179844505811,10.1447943803352,10.0179844505811,10.1194323943844,286649.476665282,0.0,1.0
2002-04-03,19.75,19.85,19.39,19.5,61000,10.0179844505811,10.0687084224827,9.83537815173502,9.89117452082686,120258.721296989,0.0,1.0
2002-04-04,19.83,19.95,19.64,19.7,42600,10.0585636281024,10.1194323943844,9.96218808148921,9.99262246463022,83983.9594631433,0.0,1.0
2002-04-05,19.71,19.9,19.68,19.9,62700,9.99769486182038,10.0940704084336,9.98247767024988,10.0940704084336,123610.193857725,0.0,1.0
2002-04-08,19.82,19.82,19.37,19.6,66100,10.0534912309122,10.0534912309122,9.82523335735469,9.94189849272854,130313.138979197,0.0,1.0
2002-04-09,19.94,19.98,19.55,19.6,84000,10.1143599971942,10.1346495859549,9.9165365067777,9.94189849272854,165602.173589297,0.0,1.0
2002-04-10,20.51,20.7,19.91,19.91,167600,10.4034866370338,10.499862183647,10.0991428056237,10.0991428056237,330415.765399597,0.0,1.0
2002-04-11,20.1,20.52,20.06,20.52,84900,10.1955183522369,10.408559034224,10.1752287634762,10.408559034224,167376.48259204,0.0,1.0
2002-04-12,20.5,20.53,19.8,20.05,161900,10.3984142398436,10.4136314314141,10.0433464365319,10.1701563662861,319178.475048895,0.0,1.0
2002-04-15,20.65,20.72,20.15,20.55,75000,10.4745001976961,10.5100069780273,10.2208803381878,10.4237762257945,147859.083561873,0.0,1.0
2002-04-16,21.1,21.1,20.45,20.5,134000,10.7027580712537,10.7027580712537,10.3730522538928,10.3984142398436,264174.895963878,0.0,1.0
2002-04-17,20.75,21.25,20.75,21.2,100100,10.5252241695978,10.7788440291062,10.5252241695978,10.7534820431554,197342.590193912,0.0,1.0
2002-04-18,20.94,21.15,20.54,21.15,68100,10.621599716211,10.7281200572045,10.4187038286043,10.7281200572045,134256.04787418,0.0,1.0
2002-04-19,20.73,21.1,20.4,20.85,98700,10.5150793752175,10.7027580712537,10.3476902679419,10.5759481414995,194582.553967423,0.0,1.0
2002-04-22,20.93,20.97,20.25,20.7,77600,10.6165273190208,10.6368169077815,10.2716043100894,10.499862183647,152984.865125351,0.0,1.0
2002-04-23,20.87,21.0,20.62,20.85,63300,10.5860929358798,10.652034099352,10.4592830061256,10.5759481414995,124793.06652622,0.0,1.0
2002-04-24,20.59,21.0,20.49,20.88,68000,10.4440658145551,10.652034099352,10.3933418426535,10.59116533307,134058.902429431,0.0,1.0
2002-04-25,20.92,20.92,20.5,20.6,139200,10.6114549218307,10.6114549218307,10.3984142398436,10.4491382117453,274426.459090834,0.0,1.0
2002-04-26,20.96,20.99,20.31,20.7,154800,10.6317445105913,10.6469617021618,10.3020386932304,10.499862183647,305181.148471705,0.0,1.0
2002-04-29,20.75,21.1,20.75,20.97,117600,10.5252241695978,10.7027580712537,10.5252241695978,10.6368169077815,231843.043025016,0.0,1.0
2002-04-30,21.9,21.9,20.75,20.76,240100,11.1085498464671,11.1085498464671,10.5252241695978,10.530296566788,473346.21284274,0.0,1.0
2002-05-01,21.7,21.9,21.35,21.9,209400,11.0071019026637,11.1085498464671,10.8295680010079,11.1085498464671,412822.561304749,0.0,1.0
2002-05-02,21.8,22.0,21.38,21.6,187200,11.0578258745654,11.1592738183688,10.8447851925784,10.9563779307621,369056.272570433,0.0,1.0
2002-05-03,21.99,22.0,21.5,21.8,88900,11.1542014211786,11.1592738183688,10.9056539588604,11.0578258745654,175262.300382006,0.0,1.0
2002-05-06,21.5,22.0,21.37,21.99,102300,10.9056539588604,11.1592738183688,10.8397127953882,11.1542014211786,201679.789978393,0.0,1.0
2002-05-07,21.55,21.64,21.17,21.5,94700,10.9310159448112,10.9766675195227,10.7382648515849,10.9056539588604,186696.736177458,0.0,1.0
2002-05-08,21.84,21.95,21.58,21.85,146400,11.0781154633261,11.1339118324179,10.9462331363817,11.0831878605163,288620.931112774,0.0,1.0
2002-05-09,21.39,21.8,21.26,21.8,111600,10.8498575897685,11.0578258745654,10.7839164262964,11.0578258745654,220014.316340067,0.0,1.0
2002-05-10,21.01,21.45,20.72,21.4,130300,10.6571064965422,10.8802919729095,10.5100069780273,10.8549299869587,256880.514508159,0.0,1.0
2002-05-13,21.74,21.74,21.05,21.05,95800,11.0273914914244,11.0273914914244,10.6773960853028,10.6773960853028,188865.336069698,0.0,1.0
2002-05-14,21.79,21.98,21.55,21.74,117100,11.0527534773752,11.1491290239884,10.9310159448112,11.0273914914244,230857.315801271,0.0,1.0
2002-05-15,21.93,21.95,21.65,21.7,93900,11.1237670380376,11.1339118324179,10.9817399167129,11.0071019026637,185119.572619464,0.0,1.0
2002-05-16,21.4,21.94,21.35,21.9,69600,10.8549299869587,11.1288394352278,10.8295680010079,11.1085498464671,137213.229545418,0.0,1.0
2002-05-17,21.73,21.8,21.47,21.48,81300,11.0223190942342,11.0578258745654,10.8904367672899,10.8955091644801,160279.24658107,0.0,1.0
2002-05-20,21.36,21.73,21.26,21.57,111200,10.834640398198,11.0223190942342,10.7839164262964,10.9411607391916,219225.73456107,0.0,1.0
2002-05-21,21.24,21.56,21.2,21.5,88400,10.773771631916,10.9360883420014,10.7534820431554,10.9056539588604,174276.57315826,0.0,1.0
2002-05-22,21.24,21.28,20.85,21.28,96700,10.773771631916,10.7940612206767,10.5759481414995,10.7940612206767,190639.645072441,0.0,1.0
2002-05-23,21.9,21.9,21.1,21.24,190500,11.1085498464671,11.1085498464671,10.7027580712537,10.773771631916,375562.072247155,0.0,1.0
2002-05-24,21.9,22.1,21.75,21.9,298400,11.1085498464671,11.2099977902704,11.0324638886146,11.1085498464671,588282.007131502,0.0,1.0
2002-05-28,22.0,22.03,21.75,21.9,102600,11.1592738183688,11.1744910099393,11.0324638886146,11.1085498464671,202271.226312641,0.0,1.0
2002-05-29,21.54,21.95,21.2,21.85,92400,10.9259435476211,11.1339118324179,10.7534820431554,11.0831878605163,182162.390948226,0.0,1.0
2002-05-30,21.79,21.9,21.4,21.5,88800,11.0527534773752,11.1085498464671,10.8549299869587,10.9056539588604,175065.154937257,0.0,1.0
2002-05-31,21.8,22.21,21.8,21.95,243000,11.0578258745654,11.2657941593623,11.0578258745654,11.1339118324179,479063.430740466,0.0,1.0
2002-06-03,21.57,22.03,21.5,21.81,156600,10.9411607391916,11.1744910099393,10.9056539588604,11.0628982717556,308729.766477188,0.0,1.0
2002-06-04,21.7,21.94,21.3,21.57,141500,11.0071019026637,11.1288394352278,10.804206015057,10.9411607391916,278960.804320066,0.0,1.0
2002-06-05,21.5,21.65,21.39,21.55,104700,10.9056539588604,10.9817399167129,10.8498575897685,10.9310159448112,206411.280652373,0.0,1.0
2002-06-06,21.31,21.55,21.18,21.3,167300,10.8092784122472,10.9310159448112,10.743337248775,10.804206015057,329824.32906535,0.0,1.0
2002-06-07,21.72,21.95,21.2,21.2,165000,11.0172466970441,11.1339118324179,10.7534820431554,10.7534820431554,325289.983836118,0.0,1.0
2002-06-10,21.7,21.93,21.45,21.6,150800,11.0071019026637,11.1237670380376,10.8802919729095,10.9563779307621,297295.330681739,0.0,1.0
2002-06-11,21.31,21.85,21.31,21.55,109300,10.8092784122472,11.0831878605163,10.8092784122472,10.9310159448112,215479.971110835,0.0,1.0
2002-06-12,21.33,21.49,20.9,21.1,150500,10.8955091644801,10.9772382533838,10.6758622380512,10.7780235991809,294631.939778023,0.15,1.0
2002-06-13,20.6,21.16,20.44,21.15,98800,10.5226201963567,10.8086720075198,10.440891107453,10.8035639394633,193419.505980524,0.0,1.0
2002-06-14,21.52,21.6,20.0,20.45,187800,10.9925624575532,11.0334270020051,10.2161361129677,10.4459991755095,367653.676347596,0.0,1.0
2002-06-17,21.94,22.18,21.52,21.52,139200,11.2071013159256,11.3296949492812,10.9925624575532,10.9925624575532,272510.073203328,0.0,1.0
2002-06-18,21.85,22.13,21.6,21.94,106000,11.1611287034172,11.3041546089988,11.0334270020051,11.2071013159256,207514.854594489,0.0,1.0
2002-06-19,21.6,22.15,21.58,21.8,146900,11.0334270020051,11.3143707451117,11.0232108658921,11.1355883631348,287584.265471042,0.0,1.0
2002-06-20,21.44,21.99,21.3,21.55,107100,10.9516979131014,11.232641656208,10.8801849603106,11.0078866617227,209668.310632733,0.0,1.0
2002-06-21,21.5,21.84,21.2,21.64,132500,10.9823463214403,11.1560206353607,10.8291042797458,11.0538592742311,259393.568243111,0.0,1.0
2002-06-24,21.21,21.4,21.0,21.25,218400,10.8342123478022,10.9312656408754,10.7269429186161,10.8546446200282,427558.907956949,0.0,1.0
2002-06-25,20.93,21.3,20.73,21.05,294600,10.6911864422207,10.8801849603106,10.589025081091,10.7524832588985,576734.68078808,0.0,1.0
2002-06-26,20.9,21.05,19.5,19.5,498200,10.6758622380512,10.7524832588985,9.96073271014351,9.96073271014351,975319.816594102,0.0,1.0
2002-06-27,20.81,21.94,20.44,21.94,334300,10.6298896255429,11.2071013159256,10.440891107453,11.2071013159256,654454.866895638,0.0,1.0
2002-06-28,20.2,21.0,20.2,20.65,1020400,10.3182974740974,10.7269429186161,10.3182974740974,10.5481605366391,1997624.12856808,0.0,1.0
2002-07-01,20.27,20.57,20.2,20.25,212000,10.3540539504928,10.5072959921873,10.3182974740974,10.3438378143798,415029.709188976,0.0,1.0
2002-07-02,20.26,20.5,20.25,20.28,382500,10.3489458824363,10.4715395157919,10.3438378143798,10.3591620185492,748815.395116905,0.0,1.0
2002-07-03,20.11,20.2,19.1,20.2,261300,10.272324861589,10.3182974740974,9.75640998788415,10.3182974740974,511543.693448491,0.0,1.0
2002-07-05,20.15,20.35,20.0,20.0,32700,10.292757133815,10.3949184949446,10.2161361129677,10.2161361129677,64016.3749550921,0.0,1.0
2002-07-08,20.13,20.46,19.96,20.1,108500,10.282540997702,10.451107243566,10.1957038407418,10.2672167935325,212409.072863227,0.0,1.0
2002-07-09,19.72,20.13,19.5,20.13,239000,10.0731102073862,10.282540997702,9.96073271014351,10.282540997702,467887.266491346,0.0,1.0
2002-07-10,19.32,19.9,19.0,19.73,162900,9.8687874851268,10.1650554324029,9.70532930731931,10.0782182754426,318907.262390965,0.0,1.0
2002-07-11,18.89,19.48,18.7,19.33,174800,9.64914055869799,9.95051657403054,9.5520872656248,9.87389555318328,342203.741350157,0.0,1.0
2002-07-12,18.79,18.95,18.6,18.95,61300,9.59805987813315,9.6797889670369,9.50100658505996,9.6797889670369,120006.231949455,0.0,1.0
2002-07-15,18.65,19.0,18.0,18.9,148700,9.52654692534238,9.70532930731931,9.19452250167093,9.65424862675447,291108.102624533,0.0,1.0
2002-07-16,18.6,18.6,18.39,18.6,71800,9.50100658505996,9.50100658505996,9.3937371558738,9.50100658505996,140561.948678154,0.0,1.0
2002-07-17,18.61,18.9,18.39,18.6,77700,9.50611465311644,9.65424862675447,9.3937371558738,9.50100658505996,152112.303792375,0.0,1.0
2002-07-18,18.12,18.7,17.95,18.7,88400,9.25581931834874,9.5520872656248,9.16898216138851,9.5520872656248,173059.557982574,0.0,1.0
2002-07-19,17.9,18.4,17.4,18.37,140800,9.14344182110609,9.39884522393028,8.8880384182819,9.38352101976083,275642.372895321,0.0,1.0
2002-07-22,17.13,17.85,16.9,17.85,115100,8.75012058075683,9.11790148082367,8.6326350154577,9.11790148082367,225329.809092695,0.0,1.0
2002-07-23,17.28,17.48,17.1,17.11,294100,8.82674160160409,8.92890296273377,8.73479637658738,8.73990444464387,575755.837134332,0.0,1.0
2002-07-24,18.31,18.4,16.61,17.25,235800,9.35287261142193,9.39884522393028,8.48450104181967,8.81141739743464,461622.667107363,0.0,1.0
2002-07-25,18.43,18.7,17.9,18.29,152900,9.41416942809973,9.5520872656248,9.14344182110609,9.34265647530896,299330.389316013,0.0,1.0
2002-07-26,19.0,19.1,18.45,18.45,112400,9.70532930731931,9.75640998788415,9.4243855642127,9.4243855642127,220044.053362458,0.0,1.0
2002-07-29,19.53,19.68,18.95,18.95,187400,9.97605691431296,10.0526779351602,9.6797889670369,9.6797889670369,366870.601424597,0.0,1.0
2002-07-30,19.5,19.54,19.21,19.4,121500,9.96073271014351,9.98116498236944,9.81259873650548,9.90965202957867,237859.007860664,0.0,1.0
2002-07-31,19.9,19.96,19.36,19.4,244800,10.1650554324029,10.1957038407418,9.88921975735273,9.90965202957867,479241.852874818,0.0,1.0
2002-08-01,19.66,19.8,19.52,19.8,127600,10.0424617990472,10.113974751838,9.97094884625647,10.113974751838,249800.900436386,0.0,1.0
2002-08-02,19.53,19.7,19.42,19.6,129900,9.97605691431296,10.0628940712732,9.91986816569164,10.0118133907083,254303.581243624,0.0,1.0
2002-08-05,19.05,19.53,19.0,19.53,194000,9.73086964760173,9.97605691431296,9.70532930731931,9.97605691431296,379791.337654065,0.0,1.0
2002-08-06,19.63,20.0,19.16,19.25,130800,10.0271375948778,10.2161361129677,9.78705839622306,9.83303100873141,256065.499820369,0.0,1.0
2002-08-07,19.6,19.92,19.32,19.7,102900,10.0118133907083,10.1752715685158,9.8687874851268,10.0628940712732,201446.023941255,0.0,1.0
2002-08-08,19.46,19.65,19.35,19.45,110200,9.94030043791757,10.0373537309908,9.88411168929625,9.93519236986109,215737.141285969,0.0,1.0
2002-08-09,20.22,20.36,19.2,19.48,205200,10.3285136102103,10.4000265630011,9.80749066844899,9.95051657403054,401717.435498012,0.0,1.0
2002-08-12,20.2,20.43,19.99,20.19,90100,10.3182974740974,10.4357830393965,10.2110280449112,10.3131894060409,176387.626405315,0.0,1.0
2002-08-13,19.95,20.4,19.94,20.18,96000,10.1905957726853,10.4204588352271,10.1854877046288,10.3080813379844,187937.981519537,0.0,1.0
2002-08-14,20.57,20.57,19.65,19.85,119300,10.5072959921873,10.5072959921873,10.0373537309908,10.1395150921204,233552.095784174,0.0,1.0
2002-08-15,20.6,20.75,20.51,20.67,75000,10.5226201963567,10.599241217204,10.4766475838484,10.5583766727521,146826.548062139,0.0,1.0
2002-08-16,20.55,20.75,20.45,20.55,82400,10.4970798560743,10.599241217204,10.4459991755095,10.4970798560743,161313.434137603,0.0,1.0
2002-08-19,20.64,20.9,20.55,20.57,71900,10.5430524685827,10.6758622380512,10.4970798560743,10.5072959921873,140757.717408903,0.0,1.0
2002-08-20,20.45,20.56,20.2,20.54,49400,10.4459991755095,10.5021879241308,10.3182974740974,10.4919717880178,96709.7529902616,0.0,1.0
2002-08-21,20.74,20.79,20.29,20.35,49300,10.5941331491475,10.6196734894299,10.3642700866057,10.3949184949446,96513.9842595123,0.0,1.0
2002-08-22,20.55,20.81,20.39,20.64,49000,10.4970798560743,10.6298896255429,10.4153507671706,10.5430524685827,95926.6780672639,0.0,1.0
2002-08-23,20.58,20.8,20.25,20.5,108800,10.5124040602438,10.6247815574864,10.3438378143798,10.4715395157919,212996.379055475,0.0,1.0
2002-08-26,20.84,20.85,20.33,20.33,87800,10.6452138297123,10.6503218977688,10.3847023588317,10.3847023588317,171884.945598077,0.0,1.0
2002-08-27,20.7,20.96,20.63,20.86,88100,10.5737008769216,10.7065106463902,10.5379444005262,10.6554299658253,172472.251790325,0.0,1.0
2002-08-28,20.38,20.58,20.25,20.55,59800,10.4102426991141,10.5124040602438,10.3438378143798,10.4970798560743,117069.700988212,0.0,1.0
2002-08-29,20.69,20.89,20.18,20.38,76800,10.5685928088651,10.6707541699948,10.3080813379844,10.4102426991141,150350.38521563,0.0,1.0
2002-08-30,20.55,20.9,20.55,20.6,69200,10.4970798560743,10.6758622380512,10.4970798560743,10.5226201963567,135471.961678667,0.0,1.0
2002-09-03,20.3,20.67,20.25,20.56,81500,10.3693781546622,10.5583766727521,10.3438378143798,10.5021879241308,159551.515560857,0.0,1.0
2002-09-04,20.54,20.6,20.4,20.4,77200,10.4919717880178,10.5226201963567,10.4204588352271,10.4204588352271,151133.460138628,0.0,1.0
2002-09-05,20.54,20.67,20.3,20.4,124000,10.4919717880178,10.5583766727521,10.3693781546622,10.4204588352271,242753.226129403,0.0,1.0
2002-09-06,20.89,20.95,20.53,20.57,73900,10.6707541699948,10.7014025783337,10.4868637199613,10.5072959921873,144673.092023893,0.0,1.0
2002-09-09,20.9,21.1,20.8,20.89,76600,10.6758622380512,10.7780235991809,10.6247815574864,10.6707541699948,149958.847754131,0.0,1.0
2002-09-10,20.82,20.96,20.7,20.85,61200,10.6349976935994,10.7065106463902,10.5737008769216,10.6503218977688,119810.463218705,0.0,1.0
2002-09-11,20.77,20.9,20.42,20.42,77000,10.6860783741642,10.7529628319707,10.5060048339159,10.5060048339159,149661.077151241,0.15,1.0
2002-09-12,20.5,20.81,20.5,20.76,186200,10.5471645002584,10.7066582073354,10.5471645002584,10.6809334158714,361907.695656637,0.0,1.0
2002-09-13,20.67,20.7,20.39,20.4,45600,10.6346287912361,10.6500636661145,10.4905699590375,10.4957149173303,88630.4560791768,0.0,1.0
2002-09-16,20.69,20.9,20.66,20.67,173400,10.6449187078217,10.7529628319707,10.6294838329433,10.6346287912361,337028.971143186,0.0,1.0
2002-09-17,20.55,20.75,20.53,20.69,139500,10.5728892917224,10.6757884575786,10.5625993751368,10.6449187078217,271139.224189587,0.0,1.0
2002-09-18,20.3,20.55,20.25,20.53,74600,10.4442653344022,10.5728892917224,10.4185405429381,10.5625993751368,144996.316304969,0.0,1.0
2002-09-19,19.66,20.1,19.5,20.1,109100,10.1149880036624,10.341366168546,10.0326686709775,10.341366168546,212052.253470136,0.0,1.0
2002-09-20,20.02,20.05,19.65,19.67,84700,10.3002065022035,10.315641377082,10.1098430453696,10.1201329619552,164627.184866366,0.0,1.0
2002-09-23,19.62,19.77,19.41,19.7,81800,10.0944081704912,10.1715825448833,9.98636404634219,10.1355678368337,158990.598843786,0.0,1.0
2002-09-24,19.32,19.7,19.31,19.65,71800,9.94005942170691,10.1355678368337,9.9349144634141,10.1098430453696,139554.095317651,0.0,1.0
2002-09-25,20.0,20.0,19.3,19.3,109700,10.2899165856179,10.2899165856179,9.9297695051213,9.9297695051213,213218.443681704,0.0,1.0
2002-09-26,20.07,20.1,19.93,20.0,60600,10.3259312936676,10.341366168546,10.2539018775683,10.2899165856179,117785.211368379,0.0,1.0
2002-09-27,19.74,20.11,19.7,20.07,36300,10.1561476700049,10.3465111268388,10.1355678368337,10.3259312936676,70554.5077998708,0.0,1.0
2002-09-30,19.7,19.8,19.16,19.6,62800,10.1355678368337,10.1870174197617,9.85774008902197,10.0841182539056,122061.242144129,0.0,1.0
2002-10-01,20.16,20.19,19.6,19.6,236700,10.3722359183029,10.3876707931813,10.0841182539056,10.0841182539056,460062.038463619,0.0,1.0
2002-10-02,19.78,20.16,19.74,20.16,72600,10.1767275031761,10.3722359183029,10.1561476700049,10.3722359183029,141109.015599742,0.0,1.0
2002-10-03,19.2,19.84,19.15,19.78,48600,9.8783199221932,10.207597252933,9.85259513072916,10.1767275031761,94461.4071370172,0.0,1.0
2002-10-04,18.66,19.25,18.65,19.25,119600,9.60049217438152,9.90404471365725,9.59534721608871,9.90404471365725,232460.582172577,0.0,1.0
2002-10-07,17.7,18.46,17.5,18.46,234700,9.10657617827186,9.49759300852534,9.00367701241568,9.49759300852534,456174.737758394,0.0,1.0
2002-10-08,17.92,18.21,17.75,17.75,151500,9.21976526071366,9.36896905120512,9.13230096973591,9.13230096973591,294463.028420949,0.0,1.0
2002-10-09,17.54,18.0,17.43,18.0,128600,9.02425684558692,9.26092492705613,8.96766230436602,9.26092492705613,249953.435346099,0.0,1.0
2002-10-10,18.18,18.29,17.44,17.6,148500,9.35353417632669,9.41012871754759,8.97280726265883,9.05512659534377,288632.077363108,0.0,1.0
2002-10-11,18.58,19.11,18.2,18.2,100600,9.55933250803905,9.83201529755793,9.36382409291231,9.36382409291231,195531.22547292,0.0,1.0
2002-10-14,18.85,18.89,18.48,18.48,41200,9.69824638194489,9.71882621511613,9.50788292511096,9.50788292511096,80078.3945276771,0.0,1.0
2002-10-15,19.44,19.6,19.06,19.06,92400,10.0017989212206,10.0841182539056,9.80629050609388,9.80629050609388,179593.29258149,0.0,1.0
2002-10-16,19.1,19.66,19.0,19.34,78200,9.82687033926512,10.1149880036624,9.77542075633703,9.95034933829253,151993.457574377,0.0,1.0
2002-10-17,19.34,19.45,19.05,19.05,96400,9.95034933829253,10.0069438795134,9.80114554780107,9.80114554780107,187367.893991944,0.0,1.0
2002-10-18,19.4,19.47,18.97,19.19,93000,9.98121908804938,10.017233796099,9.7599858814586,9.8731749639004,180759.482793058,0.0,1.0
2002-10-21,19.35,19.5,19.05,19.35,48700,9.95549429658534,10.0326686709775,9.80114554780107,9.95549429658534,94655.7721722785,0.0,1.0
2002-10-22,19.38,19.45,19.13,19.25,73600,9.97092917146377,10.0069438795134,9.84230521414354,9.90404471365725,143052.665952355,0.0,1.0
2002-10-23,18.75,19.3,18.47,19.3,142300,9.6467967990168,9.9297695051213,9.50273796681815,9.9297695051213,276581.445176904,0.0,1.0
2002-10-24,18.5,18.92,18.48,18.85,117000,9.51817284169658,9.73426108999456,9.50788292511096,9.69824638194489,227407.091255782,0.0,1.0
2002-10-25,19.0,19.19,18.47,18.47,121600,9.77542075633703,9.8731749639004,9.50273796681815,9.50273796681815,236347.882877804,0.0,1.0
2002-10-28,19.03,19.32,18.9,19.05,101300,9.79085563121545,9.94005942170691,9.72397117340894,9.80114554780107,196891.78071975,0.0,1.0
2002-10-29,18.8,19.06,18.76,19.0,100600,9.67252159048085,9.80629050609388,9.65194175730961,9.77542075633703,195531.22547292,0.0,1.0
2002-10-30,18.83,19.04,18.64,18.75,115000,9.68795646535927,9.79600058950826,9.59020225779591,9.6467967990168,223519.790550555,0.0,1.0
2002-10-31,18.95,18.99,18.7,18.85,138200,9.74969596487298,9.77027579804422,9.62107200755276,9.69824638194489,268612.478731189,0.0,1.0
2002-11-01,19.18,19.3,18.8,18.95,47600,9.86803000560759,9.9297695051213,9.67252159048085,9.74969596487298,92517.7567844036,0.0,1.0
2002-11-04,18.9,19.17,18.8,19.08,65700,9.72397117340894,9.86288504731478,9.67252159048085,9.8165804226795,127697.828166708,0.0,1.0
2002-11-05,18.74,19.25,18.58,18.75,115000,9.64165184072399,9.90404471365725,9.55933250803905,9.6467967990168,223519.790550555,0.0,1.0
2002-11-06,18.5,18.78,18.43,18.75,73800,9.51817284169658,9.66223167389523,9.48215813364692,9.6467967990168,143441.396022878,0.0,1.0
2002-11-07,17.9,18.4,17.9,18.4,137400,9.20947534412804,9.46672325876849,9.20947534412804,9.46672325876849,267057.558449098,0.0,1.0
2002-11-08,18.07,18.13,17.8,17.9,95600,9.29693963510579,9.32780938486265,9.15802576119995,9.20947534412804,185812.973709853,0.0,1.0
2002-11-11,17.6,18.15,17.6,18.1,92900,9.05512659534377,9.33809930144827,9.05512659534377,9.31237450998422,180565.117757796,0.0,1.0
2002-11-12,18.16,18.43,17.62,17.63,70500,9.34324425974107,9.48215813364692,9.06541651192939,9.0705614702222,137027.349859253,0.0,1.0
2002-11-13,18.05,18.43,17.76,18.11,66800,9.28664971852018,9.48215813364692,9.13744592802872,9.31751946827703,129835.843554583,0.0,1.0
2002-11-14,18.44,18.49,18.08,18.08,64600,9.48730309193973,9.51302788340377,9.3020845933986,9.3020845933986,125559.812778833,0.0,1.0
2002-11-15,18.6,18.76,18.31,18.4,101900,9.56962242462467,9.65194175730961,9.42041863413321,9.46672325876849,198057.970931318,0.0,1.0
2002-11-18,18.3,18.77,18.17,18.7,53600,9.4152736758404,9.65708671560242,9.34838921803388,9.62107200755276,104179.658900085,0.0,1.0
2002-11-19,18.23,18.64,18.16,18.35,87900,9.37925896779074,9.59020225779591,9.34324425974107,9.44099846730444,170846.865994728,0.0,1.0
2002-11-20,18.88,19.05,18.09,18.25,136900,9.71368125682332,9.80114554780107,9.30722955169141,9.38954888437635,266085.733272791,0.0,1.0
2002-11-21,19.44,19.95,18.85,18.85,171400,10.0017989212206,10.2641917941539,9.69824638194489,9.69824638194489,333141.670437958,0.0,1.0
2002-11-22,19.48,19.98,19.4,19.45,117900,10.0223787543919,10.2796266690323,9.98121908804938,10.0069438795134,229156.376573133,0.0,1.0
2002-11-25,19.79,19.96,19.39,19.45,186100,10.1818724614689,10.2693367524467,9.97607412975658,10.0069438795134,361713.330621378,0.0,1.0
2002-11-26,19.14,19.75,19.06,19.75,158400,9.84745017243635,10.1612926282977,9.80629050609388,10.1612926282977,307874.215853982,0.0,1.0
2002-11-27,19.71,19.71,19.07,19.14,53400,10.1407127951265,10.1407127951265,9.81143546438669,9.84745017243635,103790.928829562,0.0,1.0
2002-11-29,19.55,19.78,19.44,19.66,27200,10.0583934624415,10.1767275031761,10.0017989212206,10.1149880036624,52867.2895910879,0.0,1.0
2002-12-02,19.5,19.78,19.4,19.45,86800,10.0326686709775,10.1767275031761,9.98121908804938,10.0069438795134,168708.850606853,0.0,1.0
2002-12-03,19.38,19.57,19.17,19.51,50700,9.97092917146377,10.0686833790271,9.86288504731478,10.0378136292703,98543.0728775055,0.0,1.0
2002-12-04,19.32,19.48,19.1,19.13,52900,9.94005942170691,10.0223787543919,9.82687033926512,9.84230521414354,102819.103653255,0.0,1.0
2002-12-05,19.21,19.4,19.13,19.34,76600,9.88346488048601,9.98121908804938,9.84230521414354,9.95034933829253,148883.617010196,0.0,1.0
2002-12-06,19.42,19.5,19.16,19.22,34200,9.991509004635,10.0326686709775,9.85774008902197,9.88860983877882,66472.8420593825,0.0,1.0
2002-12-09,19.2,19.48,19.15,19.35,45800,9.8783199221932,10.0223787543919,9.85259513072916,9.95549429658534,89019.1861496993,0.0,1.0
2002-12-10,19.48,19.5,19.25,19.25,37000,10.0223787543919,10.0326686709775,9.90404471365725,9.90404471365725,71915.0630467,0.0,1.0
2002-12-11,19.53,19.76,19.21,19.25,72000,10.1304228785408,10.2497263737822,9.96443540690065,9.98518384085567,138805.656669936,0.16,1.0
2002-12-12,19.26,19.6,19.2,19.53,27200,9.99037094934443,10.1667326379621,9.95924829841189,10.1304228785408,52437.6925197534,0.0,1.0
2002-12-13,19.35,19.6,19.1,19.1,51900,10.0370549257432,10.1667326379621,9.90737721352433,9.90737721352433,100055.744182912,0.0,1.0
2002-12-16,19.6,19.6,19.1,19.1,61400,10.1667326379621,10.1667326379621,9.90737721352433,9.90737721352433,118370.379437973,0.0,1.0
2002-12-17,19.28,19.5,19.16,19.5,42600,10.0007451663219,10.1148615530746,9.93849986445687,10.1148615530746,82126.6801963788,0.0,1.0
2002-12-18,19.02,19.3,18.89,19.25,77100,9.86588034561428,10.0111193832995,9.79844793526045,9.98518384085567,148637.724017389,0.0,1.0
2002-12-19,18.88,19.3,18.86,19.12,106000,9.79326082677169,10.0111193832995,9.78288660979418,9.91775143050184,204352.772319627,0.0,1.0
2002-12-20,19.19,19.32,18.9,18.9,64900,9.95406118992314,10.021493600277,9.80363504374921,9.80363504374921,125117.876637206,0.0,1.0
2002-12-23,19.4,19.48,19.15,19.2,57200,10.062990468187,10.1044873360971,9.93331275596811,9.95924829841189,110273.382798893,0.0,1.0
2002-12-24,19.28,19.45,19.12,19.45,37700,10.0007451663219,10.0889260106308,9.91775143050184,10.0889260106308,72680.1841174526,0.0,1.0
2002-12-26,19.41,19.49,19.13,19.13,59500,10.0681775766758,10.1096744445858,9.9229385389906,9.9229385389906,114707.45238696,0.0,1.0
2002-12-27,19.24,19.48,19.24,19.48,40900,9.97999673236692,10.1044873360971,9.97999673236692,10.1044873360971,78849.3244138939,0.0,1.0
2002-12-30,19.44,19.5,19.15,19.3,66300,10.083738902142,10.1148615530746,9.93331275596811,10.0111193832995,127816.875516899,0.0,1.0
2002-12-31,19.42,19.58,19.2,19.4,53100,10.0733646851645,10.1563584209846,9.95924829841189,10.062990468187,102369.171794078,0.0,1.0
2003-01-02,19.69,19.72,19.29,19.62,54300,10.2134166143609,10.2289779398272,10.0059322748107,10.1771068549397,104682.599405243,0.0,1.0
2003-01-03,19.72,19.85,19.61,19.8,56600,10.2289779398272,10.296410350181,10.1719197464509,10.2704748077373,109116.668993311,0.0,1.0
2003-01-06,20.1,20.3,19.61,19.65,70900,10.4260880623999,10.5298302321751,10.1719197464509,10.1926681804059,136685.014693034,0.0,1.0
2003-01-07,20.0,20.1,19.95,20.1,33100,10.3742169775124,10.4260880623999,10.3482814350686,10.4260880623999,63812.0449413175,0.0,1.0
2003-01-08,19.4,20.0,19.4,20.0,54100,10.062990468187,10.3742169775124,10.062990468187,10.3742169775124,104297.028136716,0.0,1.0
2003-01-09,19.82,19.85,19.39,19.4,96200,10.2808490247148,10.296410350181,10.0578033596983,10.062990468187,185459.780161774,0.0,1.0
2003-01-10,19.79,19.8,19.73,19.8,44800,10.2652876992485,10.2704748077373,10.234165048316,10.2704748077373,86367.9641501821,0.0,1.0
2003-01-13,19.7,19.79,19.5,19.79,128800,10.2186037228497,10.2652876992485,10.1148615530746,10.2652876992485,248307.896931773,0.0,1.0
2003-01-14,19.57,19.7,19.53,19.7,88900,10.1511713124959,10.2186037228497,10.1304228785408,10.2186037228497,171386.428860517,0.0,1.0
2003-01-15,19.5,19.6,19.4,19.6,72200,10.1148615530746,10.1667326379621,10.062990468187,10.1667326379621,139191.227938463,0.0,1.0
2003-01-16,19.46,19.61,19.35,19.5,43200,10.0941131191196,10.1719197464509,10.0370549257432,10.1148615530746,83283.3940019609,0.0,1.0
2003-01-17,19.45,19.55,19.29,19.49,46100,10.0889260106308,10.1407970955184,10.0059322748107,10.1096744445858,88874.1773956114,0.0,1.0
2003-01-21,19.1,19.4,18.92,19.4,93800,9.90737721352433,10.062990468187,9.81400926072672,10.062990468187,180832.924939444,0.0,1.0
2003-01-22,19.26,19.45,19.12,19.25,71400,9.99037094934443,10.0889260106308,9.91775143050184,9.98518384085567,137648.942864353,0.0,1.0
2003-01-23,19.18,19.45,19.05,19.29,68500,9.94887408143438,10.0889260106308,9.88144167108055,10.0059322748107,132058.159470702,0.0,1.0
2003-01-24,18.88,19.18,18.82,19.18,43700,9.79326082677169,9.94887408143438,9.76213817583915,9.94887408143438,84247.3221732803,0.0,1.0
2003-01-27,18.6,18.95,18.6,18.86,48800,9.64802178908652,9.82957058619299,9.64802178908652,9.78288660979418,94079.389520734,0.0,1.0
2003-01-28,18.5,18.77,18.5,18.64,79800,9.59615070419896,9.73620263339537,9.59615070419896,9.66877022304154,153842.936142512,0.0,1.0
2003-01-29,18.5,18.77,18.5,18.64,67300,9.59615070419896,9.73620263339537,9.59615070419896,9.66877022304154,129744.731859537,0.0,1.0
2003-01-30,18.48,18.86,18.48,18.7,54100,9.58577648722144,9.78288660979418,9.58577648722144,9.69989287397408,104297.028136715,0.0,1.0
2003-01-31,18.88,18.89,18.42,18.48,61600,9.79326082677169,9.79844793526045,9.55465383628891,9.58577648722144,118755.9507065,0.0,1.0
2003-02-03,18.85,19.0,18.59,18.63,130300,9.77769950130543,9.85550612863677,9.64283468059776,9.66358311455279,251199.68144573,0.0,1.0
2003-02-04,18.79,18.96,18.75,18.76,69600,9.74657685037289,9.83475769468174,9.72582841641786,9.73101552490662,134178.801447604,0.0,1.0
2003-02-05,18.56,18.87,18.52,18.84,71100,9.62727335513149,9.78807371828294,9.60652492117647,9.77251239281667,137070.585961561,0.0,1.0
2003-02-06,18.39,18.64,18.35,18.54,59900,9.53909251082264,9.66877022304154,9.51834407686762,9.61689913815398,115478.594924016,0.0,1.0
2003-02-07,18.22,18.6,18.15,18.54,66700,9.45091166651378,9.64802178908652,9.41460190709249,9.61689913815398,128588.018053954,0.0,1.0
2003-02-10,18.57,18.61,18.2,18.2,103500,9.63246046362025,9.65320889757528,9.44053744953627,9.44053744953627,199533.131463032,0.0,1.0
2003-02-11,18.4,18.66,18.25,18.6,143700,9.54427961931139,9.67914444001906,9.46647299198005,9.64802178908652,277032.95643708,0.0,1.0
2003-02-12,18.17,18.45,18.14,18.4,32800,9.42497612407,9.57021516175518,9.40941479860373,9.54427961931139,63233.6880385262,0.0,1.0
2003-02-13,18.38,18.39,18.16,18.3,47100,9.53390540233388,9.53909251082264,9.41978901558125,9.49240853442383,90802.0337382495,0.0,1.0
2003-02-14,18.5,18.6,18.25,18.37,53200,9.59615070419896,9.64802178908652,9.46647299198005,9.52871829384513,102561.957428341,0.0,1.0
2003-02-18,18.57,18.7,18.25,18.25,31700,9.63246046362025,9.69989287397408,9.46647299198005,9.46647299198005,61113.0460616244,0.0,1.0
2003-02-19,18.5,18.7,18.36,18.67,38500,9.59615070419896,9.69989287397408,9.52353118535637,9.68433154850781,74222.4691915627,0.0,1.0
2003-02-20,18.4,18.65,18.4,18.4,35400,9.54427961931139,9.6739573315303,9.54427961931139,9.54427961931139,68246.114529385,0.0,1.0
2003-02-21,18.89,18.92,18.4,18.4,87800,9.79844793526045,9.81400926072672,9.54427961931139,9.54427961931139,169265.786883616,0.0,1.0
2003-02-24,18.69,18.9,18.67,18.9,103300,9.69470576548533,9.80363504374921,9.68433154850781,9.80363504374921,199147.560194505,0.0,1.0
2003-02-25,18.43,18.64,18.03,18.64,132500,9.55984094477766,9.66877022304154,9.35235660522742,9.66877022304154,255440.965399534,0.0,1.0
2003-02-26,18.3,18.45,18.21,18.45,53100,9.49240853442383,9.57021516175518,9.44572455802503,9.57021516175518,102369.171794077,0.0,1.0
2003-02-27,18.63,18.66,18.31,18.32,43200,9.66358311455279,9.67914444001906,9.49759564291259,9.50278275140135,83283.3940019613,0.0,1.0
2003-02-28,18.65,18.78,18.48,18.73,68200,9.6739573315303,9.74138974188413,9.58577648722144,9.71545419944035,131479.802567911,0.0,1.0
2003-03-03,18.44,18.75,18.41,18.65,66700,9.56502805326642,9.72582841641786,9.54946672780015,9.6739573315303,128588.018053954,0.0,1.0
2003-03-04,18.16,18.41,18.14,18.14,108700,9.41978901558125,9.54946672780015,9.40941479860373,9.40941479860373,209557.98444475,0.0,1.0
2003-03-05,18.26,18.35,18.1,18.21,48300,9.47166010046881,9.51834407686762,9.38866636464871,9.44572455802503,93115.461349415,0.0,1.0
2003-03-06,18.05,18.42,18.05,18.24,90300,9.36273082220493,9.55465383628891,9.36273082220493,9.4612858834913,174085.427740211,0.0,1.0
2003-03-07,18.25,18.27,18.0,18.04,53500,9.46647299198005,9.47684720895757,9.33679527976115,9.35754371371617,103140.314331133,0.0,1.0
2003-03-10,17.82,18.15,17.82,18.15,72600,9.24342732696354,9.41460190709249,9.24342732696354,9.41460190709249,139962.370475518,0.0,1.0
2003-03-11,17.72,17.96,17.67,17.89,88600,9.19155624207597,9.31604684580612,9.16562069963219,9.27973708638483,170808.071957726,0.0,1.0
2003-03-12,17.76,17.76,17.54,17.56,89200,9.2952984118511,9.2952984118511,9.18015394954213,9.19062162793385,170429.385890422,0.16,1.0
2003-03-13,17.95,18.05,17.76,17.76,49600,9.39474135657248,9.4470797485311,9.2952984118511,9.2952984118511,94767.9096431047,0.0,1.0
2003-03-14,17.82,18.0,17.81,17.9,54000,9.32670144702627,9.42091055255179,9.32146760783041,9.36857216059317,103174.740337251,0.0,1.0
2003-03-17,18.3,18.3,17.5,17.5,79000,9.57792572842765,9.57792572842765,9.15921859275868,9.15921859275868,150940.823826719,0.0,1.0
2003-03-18,18.31,18.46,18.23,18.35,41800,9.58315956762351,9.66166715556145,9.54128885405662,9.60409492440696,79864.8915943907,0.0,1.0
2003-03-19,18.48,18.49,18.3,18.41,79600,9.67213483395317,9.67736867314903,9.57792572842765,9.63549795958213,152087.209830467,0.0,1.0
2003-03-20,18.57,18.67,18.1,18.49,68900,9.71923938671593,9.77157777867455,9.47324894451041,9.67736867314903,131643.326096974,0.0,1.0
2003-03-21,18.71,18.8,18.49,18.72,140800,9.792513135458,9.83961768822076,9.67736867314903,9.79774697465386,269018.582212684,0.0,1.0
2003-03-24,18.49,18.7,18.44,18.64,69200,9.67736867314903,9.78727929626213,9.65119947716972,9.75587626108696,132216.519098848,0.0,1.0
2003-03-25,18.74,18.8,18.47,18.47,39300,9.80821465304558,9.83961768822076,9.66690099475731,9.66690099475731,75088.2832454439,0.0,1.0
2003-03-26,18.7,18.91,18.65,18.7,55800,9.78727929626213,9.89718991937524,9.76111010028282,9.78727929626213,106613.898348493,0.0,1.0
2003-03-27,18.67,18.76,18.56,18.72,54800,9.77157777867455,9.81868233143731,9.71400554752007,9.79774697465386,104703.255008914,0.0,1.0
2003-03-28,18.51,18.79,18.47,18.64,60100,9.68783635154076,9.83438384902489,9.66690099475731,9.75587626108696,114829.664708681,0.0,1.0
2003-03-31,18.4,18.58,18.24,18.56,102200,9.63026412038627,9.72447322591179,9.54652269325248,9.71400554752007,195267.749304946,0.0,1.0
2003-04-01,18.56,18.6,18.31,18.6,55700,9.71400554752007,9.73494090430352,9.58315956762351,9.73494090430352,106422.834014535,0.0,1.0
2003-04-02,18.98,19.0,18.55,18.55,132700,9.93382679374627,9.944294472138,9.70877170832421,9.70877170832421,253542.371162097,0.0,1.0
2003-04-03,18.72,19.03,18.68,19.03,48600,9.79774697465386,9.95999598972559,9.77681161787041,9.95999598972559,92857.266303526,0.0,1.0
2003-04-04,18.79,18.94,18.7,18.7,48900,9.83438384902489,9.91289143696283,9.78727929626213,9.78727929626213,93430.4593053997,0.0,1.0
2003-04-07,18.91,19.18,18.9,18.98,121200,9.89718991937524,10.0385035776635,9.89195608017938,9.93382679374627,231569.972756941,0.0,1.0
2003-04-08,18.86,18.95,18.78,18.85,44600,9.87102072339593,9.91812527615869,9.82915000982903,9.86578688420007,85214.6929452111,0.0,1.0
2003-04-09,18.78,19.13,18.75,18.86,72800,9.82915000982903,10.0123343816842,9.81344849224145,9.87102072339593,139094.835121331,0.0,1.0
2003-04-10,19.0,19.07,18.75,18.75,35100,9.944294472138,9.98093134650903,9.81344849224145,9.81344849224145,67063.5812192132,0.0,1.0
2003-04-11,19.06,19.19,18.98,19.0,42200,9.97569750731317,10.0437374168594,9.93382679374627,9.944294472138,80629.1489302222,0.0,1.0
2003-04-14,19.31,19.37,19.05,19.1,52600,10.1065434872097,10.1379465223849,9.97046366811731,9.99663286409662,100499.839661841,0.0,1.0
2003-04-15,19.6,19.72,19.3,19.35,126900,10.2583248238897,10.3211308942401,10.1013096480139,10.1274788439932,242460.639792541,0.0,1.0
2003-04-16,19.55,19.73,19.41,19.7,119000,10.2321556279104,10.3263647334359,10.1588818791683,10.3106632158483,227366.557409869,0.0,1.0
2003-04-17,19.6,19.81,19.51,19.8,77000,10.2583248238897,10.3682354470028,10.211220271127,10.363001607807,147119.537147562,0.0,1.0
2003-04-21,19.74,19.83,19.5,19.5,62700,10.3315985726318,10.3787031253946,10.2059864319311,10.2059864319311,119797.337391586,0.0,1.0
2003-04-22,19.96,20.0,19.56,19.7,176000,10.4467430349408,10.4676783917242,10.2373894671063,10.3106632158483,336273.227765854,0.0,1.0
2003-04-23,19.98,20.0,19.88,19.97,83800,10.4572107133325,10.4676783917242,10.4048723213739,10.4519768741366,160111.911856697,0.0,1.0
2003-04-24,19.94,20.19,19.92,19.98,99800,10.436275356549,10.5671213364456,10.4258076781573,10.4572107133325,190682.205289957,0.0,1.0
2003-04-25,19.69,19.89,19.6,19.89,96400,10.3054293766525,10.4101061605697,10.2583248238897,10.4101061605697,184186.017935389,0.0,1.0
2003-04-28,20.11,20.13,19.6,19.69,125700,10.5252506228787,10.5357183012704,10.2583248238897,10.3054293766525,240167.867785046,0.0,1.0
2003-04-29,20.08,20.23,20.01,20.11,61800,10.5095491052911,10.588056693229,10.4729122309201,10.5252506228787,118077.758385965,0.0,1.0
2003-04-30,20.1,20.19,19.91,20.05,88500,10.5200167836828,10.5671213364456,10.4205738389615,10.4938475877035,169091.935552718,0.0,1.0
2003-05-01,19.94,20.2,19.8,20.03,111700,10.436275356549,10.5723551756415,10.363001607807,10.4833799093118,213418.861030944,0.0,1.0
2003-05-02,20.49,20.5,19.88,19.95,107100,10.7241365123215,10.7293703515173,10.4048723213739,10.4415091957449,204629.901668881,0.0,1.0
2003-05-05,20.22,20.59,20.1,20.5,101700,10.5828228540332,10.7764749042801,10.5200167836828,10.7293703515173,194312.427635156,0.0,1.0
2003-05-06,20.32,20.5,20.28,20.3,81300,10.6351612459918,10.7293703515173,10.6142258892083,10.6246935676001,155335.30350775,0.0,1.0
2003-05-07,20.7,20.7,20.28,20.42,107200,10.8340471354346,10.8340471354346,10.6142258892083,10.6874996379504,204820.966002838,0.0,1.0
2003-05-08,20.63,20.8,20.53,20.75,68500,10.7974102610635,10.8863855273932,10.7450718691049,10.8602163314139,130879.068761143,0.0,1.0
2003-05-09,20.65,20.81,20.58,20.58,72700,10.8078779394552,10.891619366589,10.7712410650842,10.7712410650842,138903.770787374,0.0,1.0
2003-05-12,20.85,20.93,20.63,20.63,36900,10.9125547233725,10.9544254369394,10.7974102610635,10.7974102610635,70502.7392304549,0.0,1.0
2003-05-13,20.75,20.89,20.65,20.85,71500,10.8602163314139,10.9334900801559,10.8078779394552,10.9125547233725,136610.998779878,0.0,1.0
2003-05-14,20.76,20.94,20.6,20.75,78100,10.8654501706097,10.9596592761352,10.7817087434759,10.8602163314139,149221.244821099,0.0,1.0
2003-05-15,20.83,20.9,20.67,20.76,92100,10.9020870449808,10.9387239193518,10.818345617847,10.8654501706097,175970.2515752,0.0,1.0
2003-05-16,21.7,21.7,20.64,20.9,234000,11.3574310550208,11.3574310550208,10.8026441002594,10.9387239193518,447090.54146142,0.0,1.0
2003-05-19,20.75,21.48,20.56,21.48,156700,10.8602163314139,11.2422865927118,10.7607733866925,11.2422865927118,299397.811311985,0.0,1.0
2003-05-20,20.97,21.05,20.76,20.9,103800,10.9753607937228,11.0172315072897,10.8654501706097,10.9387239193518,198324.778648272,0.0,1.0
2003-05-21,20.98,21.1,20.88,20.96,88900,10.9805946329187,11.043400703269,10.9282562409601,10.970126954527,169856.192888549,0.0,1.0
2003-05-22,21.01,21.14,20.8,20.95,53500,10.9962961505063,11.0643360600525,10.8863855273932,10.9648931153311,102219.418667462,0.0,1.0
2003-05-23,21.08,21.1,20.84,20.97,14000,11.0329330248773,11.043400703269,10.9073208841766,10.9753607937228,26749.0067541022,0.0,1.0
2003-05-27,21.16,21.2,20.91,21.0,87000,11.0748037384442,11.0957390952277,10.9439577585477,10.9910623113104,166225.970543349,0.0,1.0
2003-05-28,21.25,21.27,21.0,21.0,59100,11.121908291207,11.1323759695987,10.9910623113104,10.9910623113104,112919.021369102,0.0,1.0
2003-05-29,21.47,21.56,21.25,21.26,155100,11.2370527535159,11.2841573062787,11.121908291207,11.1271421304028,296340.781968661,0.0,1.0
2003-05-30,22.05,22.05,21.32,21.48,140800,11.5406154268759,11.5406154268759,11.158545165578,11.2422865927118,269018.582212685,0.0,1.0
2003-06-02,21.76,22.09,21.53,22.05,109500,11.3888340901959,11.5615507836594,11.2684557886911,11.5406154268759,209215.445683871,0.0,1.0
2003-06-03,21.99,21.99,21.6,21.66,46000,11.5092123917008,11.5092123917008,11.3050926630621,11.3364956982373,87889.5936206211,0.0,1.0
2003-06-04,22.28,22.39,21.8,21.99,113500,11.6609937283808,11.7185659595353,11.4097694469794,11.5092123917008,216858.019042185,0.0,1.0
2003-06-05,22.44,22.5,22.02,22.26,179700,11.7447351555146,11.7761381906897,11.5249139092884,11.650526049989,343342.608122296,0.0,1.0
2003-06-06,22.41,22.76,22.38,22.49,106200,11.729033637927,11.9122180097822,11.7133321203394,11.7709043514939,202910.32266326,0.0,1.0
2003-06-09,21.97,22.64,21.9,22.32,69900,11.498744713309,11.8494119394318,11.462107838938,11.6819290851642,133553.969436553,0.0,1.0
2003-06-10,22.24,22.24,22.09,22.12,33100,11.6400583715973,11.6400583715973,11.5615507836594,11.577252301247,63242.2945400559,0.0,1.0
2003-06-11,22.02,22.15,21.95,22.15,41300,11.6086553364221,11.6771896322321,11.571752254063,11.6771896322321,78340.3394833061,0.16,1.0
2003-06-12,21.9,22.23,21.88,22.2,82800,11.5453929095207,11.7193645834997,11.5348491717038,11.7035489767744,157060.051070646,0.0,1.0
2003-06-13,21.7,21.97,21.69,21.75,43600,11.4399555313515,11.5822959918799,11.4346836624431,11.4663148758938,82703.1186797128,0.0,1.0
2003-06-16,21.83,21.88,21.52,21.7,79400,11.5084898271615,11.5348491717038,11.3450618909993,11.4399555313515,150610.725302045,0.0,1.0
2003-06-17,21.5,21.84,21.49,21.8,91900,11.3345181531824,11.5137616960699,11.3292462842739,11.4926742204361,174321.481804256,0.0,1.0
2003-06-18,21.48,21.57,21.34,21.55,59800,11.3239744153655,11.3714212355416,11.2501682506471,11.3608774977247,113432.259106578,0.0,1.0
2003-06-19,20.75,21.55,20.75,21.55,112200,10.9391279850481,11.3608774977247,10.9391279850481,11.3608774977247,212827.750363848,0.0,1.0
2003-06-20,21.03,21.03,20.59,20.85,102100,11.0867403144849,11.0867403144849,10.8547780825128,10.9918466741327,193669.459110061,0.0,1.0
2003-06-23,20.5,21.0,20.41,21.0,59900,10.8073312623367,11.0709247077595,10.7598844421606,11.0709247077595,113621.945158596,0.0,1.0
2003-06-24,20.56,20.6,20.4,20.45,69300,10.8389624757874,10.8600499514213,10.7546125732521,10.7809719177944,131452.434048259,0.0,1.0
2003-06-25,20.37,20.65,20.36,20.6,42800,10.7387969665268,10.8864092959635,10.7335250976183,10.8600499514213,81185.6302635708,0.0,1.0
2003-06-26,20.6,20.78,20.39,20.47,58000,10.8600499514213,10.9549435917735,10.7493407043437,10.7915156556113,110017.91017026,0.0,1.0
2003-06-27,20.52,20.7,20.46,20.7,41000,10.8178750001536,10.9127686405058,10.7862437867029,10.9127686405058,77771.2813272527,0.0,1.0
2003-06-30,20.85,20.85,20.35,20.67,149300,10.9918466741327,10.9918466741327,10.7282532287098,10.8969530337805,283201.27566241,0.0,1.0
2003-07-01,21.0,21.0,20.51,20.8,70200,11.0709247077595,11.0709247077595,10.8126031312452,10.9654873295904,133159.608516418,0.0,1.0
2003-07-02,21.26,21.4,20.9,21.0,112700,11.2079932993794,11.2817994640978,11.018206018675,11.0709247077595,213776.180623936,0.0,1.0
2003-07-03,21.48,21.77,21.2,21.2,64400,11.3239744153655,11.4768586137107,11.1763620859287,11.1763620859287,122157.817499392,0.0,1.0
2003-07-07,21.65,21.97,21.44,21.45,163900,11.4135961868092,11.5822959918799,11.3028869397316,11.3081588086401,310895.439256994,0.0,1.0
2003-07-08,21.95,22.01,21.38,21.65,134600,11.571752254063,11.6033834675137,11.2712557262809,11.4135961868092,255317.426015809,0.0,1.0
2003-07-09,21.71,22.0,21.7,21.9,70200,11.44522740026,11.5981115986052,11.4399555313515,11.5453929095207,133159.608516418,0.0,1.0
2003-07-10,21.7,21.75,21.47,21.71,43300,11.4399555313515,11.4663148758938,11.318702546457,11.44522740026,82134.0605236597,0.0,1.0
2003-07-11,21.95,21.95,21.7,21.7,23300,11.571752254063,11.571752254063,11.4399555313515,11.4399555313515,44196.8501201215,0.0,1.0
2003-07-14,22.06,22.22,21.92,21.98,125400,11.629742812056,11.7140927145913,11.5559366473376,11.5875678607883,237866.309230182,0.0,1.0
2003-07-15,21.9,22.15,21.8,22.15,81800,11.5453929095207,11.6771896322321,11.4926742204361,11.6771896322321,155163.19055047,0.0,1.0
2003-07-16,22.22,22.23,21.89,21.94,87000,11.7140927145913,11.7193645834997,11.5401210406122,11.5664803851545,165026.86525539,0.0,1.0
2003-07-17,21.97,22.15,21.3,22.15,159800,11.5822959918799,11.6771896322321,11.2290807750133,11.6771896322321,303118.311124267,0.0,1.0
2003-07-18,21.7,21.85,21.62,21.85,114200,11.4399555313515,11.5190335649784,11.3977805800839,11.5190335649784,216621.471404202,0.0,1.0
2003-07-21,21.35,21.71,21.27,21.71,69300,11.2554401195555,11.44522740026,11.2132651682879,11.44522740026,131452.434048259,0.0,1.0
2003-07-22,21.71,21.72,21.25,21.3,62400,11.44522740026,11.4504992691684,11.202721430471,11.2290807750133,118364.096459038,0.0,1.0
2003-07-23,21.54,21.72,21.3,21.72,69500,11.3556056288162,11.4504992691684,11.2290807750133,11.4504992691684,131831.806152294,0.0,1.0
2003-07-24,21.54,21.7,21.45,21.46,44900,11.3556056288162,11.4399555313515,11.3081588086401,11.3134306775486,85169.0373559427,0.0,1.0
2003-07-25,21.47,21.64,21.46,21.55,74500,11.318702546457,11.4083243179008,11.3134306775486,11.3608774977247,141316.108753179,0.0,1.0
2003-07-28,21.45,21.55,21.4,21.5,31900,11.3081588086401,11.3608774977247,11.2817994640978,11.3345181531824,60509.850593643,0.0,1.0
2003-07-29,21.22,21.48,21.03,21.48,111900,11.1869058237456,11.3239744153655,11.0867403144849,11.3239744153655,212258.692207794,0.0,1.0
2003-07-30,21.65,21.65,21.1,21.3,56100,11.4135961868092,11.4135961868092,11.1236433968441,11.2290807750133,106413.875181924,0.0,1.0
2003-07-31,21.2,21.55,21.19,21.55,58000,11.1763620859287,11.3608774977247,11.1710902170202,11.3608774977247,110017.91017026,0.0,1.0
2003-08-01,20.79,21.1,20.68,21.1,43900,10.9602154606819,11.1236433968441,10.9022249026889,11.1236433968441,83272.176835766,0.0,1.0
2003-08-04,20.71,20.79,20.29,20.75,115200,10.9180405094143,10.9602154606819,10.6966220152591,10.9391279850481,218518.331924378,0.0,1.0
2003-08-05,20.85,20.95,20.71,20.9,107600,10.9918466741327,11.0445653632173,10.9180405094143,11.018206018675,204102.191971034,0.0,1.0
2003-08-06,21.16,21.25,20.7,20.7,73400,11.1552746102949,11.202721430471,10.9127686405058,10.9127686405058,139229.562180983,0.0,1.0
2003-08-07,21.17,21.28,21.0,21.1,104500,11.1605464792033,11.2185370371963,11.0709247077595,11.1236433968441,198221.924358486,0.0,1.0
2003-08-08,21.25,21.53,21.13,21.17,92800,11.202721430471,11.3503337599078,11.1394590035695,11.1605464792033,176028.656272415,0.0,1.0
2003-08-11,21.22,21.49,21.2,21.3,100100,11.1869058237456,11.3292462842739,11.1763620859287,11.2290807750133,189875.738069707,0.0,1.0
2003-08-12,21.4,21.5,21.2,21.2,54500,11.2817994640978,11.3345181531824,11.1763620859287,11.1763620859287,103378.898349641,0.0,1.0
2003-08-13,21.49,21.56,21.45,21.45,82900,11.3292462842739,11.3661493666331,11.3081588086401,11.3081588086401,157249.737122665,0.0,1.0
2003-08-14,21.57,21.57,21.4,21.47,140500,11.3714212355416,11.3714212355416,11.2817994640978,11.318702546457,266508.903084853,0.0,1.0
2003-08-15,21.6,21.65,21.4,21.45,17000,11.387236842267,11.4135961868092,11.2817994640978,11.3081588086401,32246.6288430071,0.0,1.0
2003-08-18,21.42,21.55,21.35,21.55,81000,11.2923432019147,11.3608774977247,11.2554401195555,11.3608774977247,153645.702134329,0.0,1.0
2003-08-19,21.38,21.5,21.32,21.43,65400,11.2712557262809,11.3345181531824,11.2396245128302,11.2976150708232,124054.678019569,0.0,1.0
2003-08-20,21.63,21.65,21.38,21.38,43600,11.4030524489923,11.4135961868092,11.2712557262809,11.2712557262809,82703.1186797128,0.0,1.0
2003-08-21,21.7,21.92,21.6,21.7,57400,11.4399555313515,11.5559366473376,11.387236842267,11.4399555313515,108879.793858154,0.0,1.0
2003-08-22,21.35,21.83,21.35,21.79,69800,11.2554401195555,11.5084898271615,11.2554401195555,11.4874023515276,132400.864308348,0.0,1.0
2003-08-25,21.33,21.4,21.28,21.38,31100,11.2448963817386,11.2817994640978,11.2185370371963,11.2712557262809,58992.3621775015,0.0,1.0
2003-08-26,21.23,21.38,21.06,21.31,72200,11.1921776926541,11.2712557262809,11.1025559212103,11.2343526439217,136953.329556771,0.0,1.0
2003-08-27,21.33,21.41,21.15,21.15,27200,11.2448963817386,11.2870713330063,11.1500027413864,11.1500027413864,51594.6061488116,0.0,1.0
2003-08-28,21.46,21.51,21.28,21.4,28400,11.3134306775486,11.3397900220908,11.2185370371963,11.2817994640978,53870.8387730236,0.0,1.0
2003-08-29,21.55,21.75,21.4,21.5,46900,11.3608774977247,11.4663148758938,11.2817994640978,11.3345181531824,88962.7583962962,0.0,1.0
2003-09-02,21.72,21.8,21.5,21.6,42300,11.4504992691684,11.4926742204361,11.3345181531824,11.387236842267,80237.2000034829,0.0,1.0
2003-09-03,21.68,21.75,21.44,21.62,40700,11.4294117935346,11.4663148758938,11.3028869397316,11.3977805800839,77202.2231711997,0.0,1.0
2003-09-04,21.7,21.95,21.6,21.6,83300,11.4399555313515,11.571752254063,11.387236842267,11.387236842267,158008.481330736,0.0,1.0
2003-09-05,21.7,21.96,21.61,21.75,36500,11.4399555313515,11.5770241229714,11.3925087111754,11.4663148758938,69235.4089864568,0.0,1.0
2003-09-08,21.97,22.01,21.58,21.58,43100,11.5822959918799,11.6033834675137,11.37669310445,11.37669310445,81754.6884196239,0.0,1.0
2003-09-09,21.75,21.94,21.54,21.9,61100,11.4663148758938,11.5664803851545,11.3556056288162,11.5453929095207,115898.177782808,0.0,1.0
2003-09-10,21.14,21.65,21.08,21.65,103000,11.1447308724779,11.4135961868092,11.1130996590272,11.4135961868092,195376.633578221,0.0,1.0
2003-09-11,21.4,21.47,20.9,20.9,48000,11.3661493666331,11.4033283598885,11.100585129095,11.100585129095,90373.6143935859,0.16,1.0
2003-09-12,21.29,21.54,21.15,21.4,90400,11.3077252343747,11.4405073531438,11.2333672478641,11.3661493666331,170203.640441253,0.0,1.0
2003-09-15,21.44,21.48,21.23,21.25,57200,11.3873945056362,11.4086396446392,11.2758575258702,11.2864800953717,107695.223819023,0.0,1.0
2003-09-16,21.71,21.79,21.43,21.44,83000,11.5307991939068,11.5732894719129,11.3820832208854,11.3873945056362,156271.041555575,0.0,1.0
2003-09-17,21.77,21.93,21.5,21.5,73500,11.5626669024114,11.6476474584236,11.4192622141408,11.4192622141408,138384.597040178,0.0,1.0
2003-09-18,21.99,22.06,21.82,21.85,73500,11.6795151669282,11.7166941601835,11.5892233261652,11.6051571804175,138384.597040177,0.0,1.0
2003-09-19,21.95,22.15,21.9,22.03,98100,11.6582700279251,11.7644957229404,11.6317136041713,11.7007603059312,184701.074416891,0.0,1.0
2003-09-22,21.95,22.0,21.69,21.99,40100,11.6582700279251,11.6848264516789,11.5201766244053,11.6795151669282,75499.623691308,0.0,1.0
2003-09-23,22.15,22.15,21.75,21.9,43500,11.7644957229404,11.7644957229404,11.5520443329098,11.6317136041713,81901.0880441867,0.0,1.0
2003-09-24,21.97,22.17,21.97,22.05,54800,11.6688925974266,11.7751182924419,11.6688925974266,11.7113828754327,103176.543099344,0.0,1.0
2003-09-25,21.77,21.98,21.63,21.9,71600,11.5626669024114,11.6742038821774,11.4883089159007,11.6317136041713,134807.308137098,0.0,1.0
2003-09-26,21.8,21.9,21.63,21.8,64500,11.5786007566637,11.6317136041713,11.4883089159007,11.5786007566637,121439.54434138,0.0,1.0
2003-09-29,22.02,22.03,21.8,21.8,29600,11.6954490211804,11.7007603059312,11.5786007566637,11.5786007566637,55730.3955427114,0.0,1.0
2003-09-30,21.9,22.09,21.9,22.02,50400,11.6317136041713,11.7326280144358,11.6317136041713,11.6954490211804,94892.2951132648,0.0,1.0
2003-10-01,22.4,22.45,21.92,21.95,52600,11.8972778417094,11.9238342654633,11.6423361736728,11.6582700279251,99034.4191063046,0.0,1.0
2003-10-02,22.4,22.46,22.14,22.4,51200,11.8972778417094,11.929145550214,11.7591844381896,11.8972778417094,96398.522019825,0.0,1.0
2003-10-03,22.7,22.75,22.4,22.45,75700,12.0566163842323,12.0831728079862,11.8972778417094,11.9238342654633,142526.721033218,0.0,1.0
2003-10-06,23.08,23.25,22.6,22.7,104400,12.2584452047613,12.3487370455243,12.0035035367247,12.0566163842323,196562.611306049,0.0,1.0
2003-10-07,22.6,23.1,22.5,23.08,166300,12.0035035367247,12.2690677742629,11.9503906892171,12.2584452047613,313106.91820111,0.0,1.0
2003-10-08,22.83,22.93,22.65,22.75,66400,12.1256630859923,12.1787759334999,12.0300599604785,12.0831728079862,125016.83324446,0.0,1.0
2003-10-09,22.89,23.0,22.8,22.94,47700,12.1575307944968,12.2159549267552,12.10972923174,12.1840872182507,89808.779303626,0.0,1.0
2003-10-10,23.0,23.1,22.76,22.95,58000,12.2159549267552,12.2690677742629,12.0884840927369,12.1893985030014,109201.450725583,0.0,1.0
2003-10-13,23.3,23.39,22.88,22.95,94700,12.3752934692781,12.423095032035,12.1522195097461,12.1893985030014,178299.610064012,0.0,1.0
2003-10-14,23.28,23.38,23.1,23.3,115100,12.3646708997766,12.4177837472842,12.2690677742629,12.3752934692781,216708.396181286,0.0,1.0
2003-10-15,22.94,23.32,22.94,23.25,25300,12.1840872182507,12.3859160387797,12.1840872182507,12.3487370455243,47634.4259199522,0.0,1.0
2003-10-16,22.9,23.02,22.7,22.94,96600,12.1628420792476,12.2265774962568,12.0566163842323,12.1840872182507,181876.898967091,0.0,1.0
2003-10-17,23.07,23.25,22.66,23.25,96200,12.2531339200106,12.3487370455243,12.0353712452293,12.3487370455243,181123.785513811,0.0,1.0
2003-10-20,23.23,23.27,22.92,23.15,56000,12.3381144760228,12.3593596150258,12.1734646487491,12.2956241980167,105435.883459183,0.0,1.0
2003-10-21,23.05,23.33,22.7,23.33,74900,12.2425113505091,12.3912273235304,12.0566163842323,12.3912273235304,141020.494126657,0.0,1.0
2003-10-22,22.81,23.0,22.77,22.95,29500,12.1150405164907,12.2159549267552,12.0937953774877,12.1893985030014,55542.1171793913,0.0,1.0
2003-10-23,22.95,22.99,22.8,22.8,30500,12.1893985030014,12.2106436420045,12.10972923174,12.10972923174,57424.9008125909,0.0,1.0
2003-10-24,22.8,22.97,22.52,22.95,39300,12.10972923174,12.2000210725029,11.9610132587186,12.1893985030014,73993.3967847481,0.0,1.0
2003-10-27,22.94,23.13,22.72,22.72,42700,12.1840872182507,12.2850016285152,12.0672389537339,12.0672389537339,80394.8611376269,0.0,1.0
2003-10-28,23.26,23.31,22.92,22.95,55700,12.3540483302751,12.3806047540289,12.1734646487491,12.1893985030014,104871.048369223,0.0,1.0
2003-10-29,23.2,23.45,23.2,23.36,67900,12.3221806217705,12.4549627405396,12.3221806217705,12.4071611777827,127841.00869426,0.0,1.0
2003-10-30,23.33,23.45,23.3,23.3,89200,12.3912273235304,12.4549627405396,12.3752934692781,12.3752934692781,167944.300081414,0.0,1.0
2003-10-31,23.51,23.51,23.34,23.4,37100,12.4868304490442,12.4868304490442,12.3965386082812,12.4284063167858,69851.2727917086,0.0,1.0
2003-11-03,23.96,23.96,23.5,23.51,33500,12.7258382628285,12.7258382628285,12.4815191642934,12.4868304490442,63073.2517121899,0.0,1.0
2003-11-04,23.88,23.97,23.6,23.95,83900,12.6833479848224,12.7311495475793,12.534632011801,12.7205269780777,157965.546825455,0.0,1.0
2003-11-05,23.74,23.8,23.49,23.8,61900,12.6089899983117,12.6408577068163,12.4762078795426,12.6408577068163,116544.306895062,0.0,1.0
2003-11-06,24.0,24.0,23.5,23.64,57500,12.7470834018315,12.7470834018315,12.4815191642934,12.5558771508041,108260.058908983,0.0,1.0
2003-11-07,23.95,24.0,23.8,24.0,39800,12.7205269780777,12.7470834018315,12.6408577068163,12.7470834018315,74934.7886013483,0.0,1.0
2003-11-10,24.1,24.1,23.8,23.85,68800,12.8001962493392,12.8001962493392,12.6408577068163,12.6674141305701,129535.513964139,0.0,1.0
2003-11-11,23.9,24.01,23.8,24.0,33200,12.6939705543239,12.7523946865823,12.6408577068163,12.7470834018315,62508.4166222301,0.0,1.0
2003-11-12,23.9,24.11,23.83,23.9,58800,12.6939705543239,12.8055075340899,12.6567915610686,12.6939705543239,110707.677632143,0.0,1.0
2003-11-13,24.02,24.02,23.73,24.0,60600,12.7577059713331,12.7577059713331,12.6036787135609,12.7470834018315,114096.688171902,0.0,1.0
2003-11-14,23.85,24.1,23.62,24.1,71000,12.6674141305701,12.8001962493392,12.5452545813026,12.8001962493392,133677.637957179,0.0,1.0
2003-11-17,23.95,24.0,23.7,23.85,73100,12.7205269780777,12.7470834018315,12.5877448593087,12.6674141305701,137631.483586898,0.0,1.0
2003-11-18,24.0,24.15,23.85,23.85,46100,12.7470834018315,12.826752673093,12.6674141305701,12.6674141305701,86796.3254905065,0.0,1.0
2003-11-19,24.1,24.1,23.9,23.9,46100,12.8001962493392,12.8001962493392,12.6939705543239,12.6939705543239,86796.3254905061,0.0,1.0
2003-11-20,23.92,24.13,23.82,24.09,39600,12.7045931238254,12.8161301035915,12.6514802763178,12.7948849645884,74558.2318747084,0.0,1.0
2003-11-21,23.97,24.18,23.75,23.85,33500,12.7311495475793,12.8426865273453,12.6143012830625,12.6674141305701,63073.2517121898,0.0,1.0
2003-11-24,23.95,24.23,23.85,23.85,62600,12.7205269780777,12.8692429510991,12.6674141305701,12.6674141305701,117862.255438302,0.0,1.0
2003-11-25,24.2,24.23,23.95,24.05,32600,12.8533090968468,12.8692429510991,12.7205269780777,12.7736398255854,61378.7464423103,0.0,1.0
2003-11-26,24.39,24.5,24.0,24.15,56500,12.9542235071113,13.0126476393697,12.7470834018315,12.826752673093,106377.275275783,0.0,1.0
2003-11-28,24.4,24.48,24.33,24.45,11300,12.9595347918621,13.0020250698682,12.9223557986067,12.9860912156159,21275.4550551566,0.0,1.0
2003-12-01,24.37,24.5,24.3,24.3,40200,12.9436009376098,13.0126476393697,12.9064219443544,12.9064219443544,75687.9020546279,0.0,1.0
2003-12-02,24.18,24.49,24.16,24.3,54000,12.8426865273453,13.0073363546189,12.8320639578438,12.9064219443544,101670.316192784,0.0,1.0
2003-12-03,24.45,24.5,24.2,24.25,49700,12.9860912156159,13.0126476393697,12.8533090968468,12.8798655206006,93574.346570025,0.0,1.0
2003-12-04,24.11,24.38,24.05,24.35,30300,12.8055075340899,12.9489122223605,12.7736398255854,12.9329783681083,57048.3440859511,0.0,1.0
2003-12-05,24.1,24.14,23.95,24.05,23800,12.8001962493392,12.8214413883422,12.7205269780777,12.7736398255854,44810.2504701528,0.0,1.0
2003-12-08,24.13,24.2,23.96,24.0,56200,12.8161301035915,12.8533090968468,12.7258382628285,12.7470834018315,105812.440185823,0.0,1.0
2003-12-09,23.99,24.2,23.96,24.2,26100,12.7417721170808,12.8533090968468,12.7258382628285,12.8533090968468,49140.6528265121,0.0,1.0
2003-12-10,24.0,24.1,23.77,24.0,34800,12.7470834018315,12.8001962493392,12.624923852564,12.7470834018315,65520.8704353498,0.0,1.0
2003-12-11,23.85,24.06,23.85,23.9,31100,12.7630172560838,12.8753960243764,12.7630172560838,12.7897741056773,58115.9599738404,0.18,1.0
2003-12-12,24.06,24.06,23.85,23.93,30000,12.8753960243764,12.8753960243764,12.7630172560838,12.8058282154334,56060.4115503282,0.0,1.0
2003-12-15,23.43,24.1,23.42,24.1,49400,12.5382597194987,12.8968015040512,12.53290834958,12.8968015040512,92312.8110195405,0.0,1.0
2003-12-16,23.97,24.0,23.53,23.53,57400,12.8272336951082,12.8432878048642,12.5917734186856,12.5917734186856,107262.254099628,0.0,1.0
2003-12-17,23.73,23.9,23.62,23.9,19700,12.6988008170595,12.7897741056773,12.6399357479539,12.7897741056773,36813.0035847155,0.0,1.0
2003-12-18,23.85,23.97,23.6,23.65,22100,12.7630172560838,12.8272336951082,12.6292330081165,12.65598985771,41297.8365087419,0.0,1.0
2003-12-19,23.8,24.0,23.65,23.98,52900,12.7362604064904,12.8432878048642,12.65598985771,12.8325850650269,98853.1923670784,0.0,1.0
2003-12-22,23.63,23.81,23.59,23.7,30800,12.6452871178726,12.7416117764091,12.6238816381978,12.6827467073034,57555.3558583368,0.0,1.0
2003-12-23,23.69,23.81,23.4,23.53,53500,12.6773953373847,12.7416117764091,12.5222056097426,12.5917734186856,99974.4005980856,0.0,1.0
2003-12-24,23.66,23.8,23.5,23.5,30700,12.6613412276287,12.7362604064904,12.5757193089296,12.5757193089296,57368.4878198357,0.0,1.0
2003-12-26,23.65,23.88,23.6,23.66,24300,12.65598985771,12.7790713658399,12.6292330081165,12.6613412276287,45408.9333557657,0.0,1.0
2003-12-29,23.85,24.04,23.72,23.75,54900,12.7630172560838,12.864693284539,12.6934494471408,12.7095035568969,102590.553137101,0.0,1.0
2003-12-30,23.9,23.99,23.79,23.86,48800,12.7897741056773,12.8379364349455,12.7309090365717,12.7683686260025,91191.6027885338,0.0,1.0
2003-12-31,23.72,23.97,23.67,23.8,54200,12.6934494471408,12.8272336951082,12.6666925975474,12.7362604064904,101282.476867593,0.0,1.0
2004-01-02,23.54,23.9,23.51,23.8,39400,12.5971247886043,12.7897741056773,12.5810706788483,12.7362604064904,73626.0071694312,0.0,1.0
2004-01-05,24.07,24.08,23.7,23.7,86300,12.8807473942951,12.8860987642138,12.6827467073034,12.6827467073034,161267.117226444,0.0,1.0
2004-01-06,23.99,24.09,23.67,24.05,128400,12.8379364349455,12.8914501341325,12.6666925975474,12.8700446544577,239938.561435405,0.0,1.0
2004-01-07,23.84,24.05,23.55,24.05,86400,12.7576658861651,12.8700446544577,12.602476158523,12.8700446544577,161453.985264946,0.0,1.0
2004-01-08,23.53,23.76,23.45,23.75,61800,12.5917734186856,12.7148549268156,12.5489624593361,12.7095035568969,115484.447793676,0.0,1.0
2004-01-09,23.57,23.6,23.23,23.45,61000,12.6131788983604,12.6292330081165,12.4312323211248,12.5489624593361,113989.503485667,0.0,1.0
2004-01-12,23.33,23.51,23.18,23.5,58600,12.4847460203118,12.5810706788483,12.4044754715314,12.5757193089296,109504.670561641,0.0,1.0
2004-01-13,23.25,23.4,23.07,23.4,47600,12.4419350609622,12.5222056097426,12.3456104024258,12.5222056097426,88949.1863265209,0.0,1.0
2004-01-14,23.15,23.27,23.05,23.25,36300,12.3884213617753,12.4526378007996,12.3349076625884,12.4419350609622,67833.097975897,0.0,1.0
2004-01-15,23.28,23.54,23.05,23.05,84400,12.4579891707183,12.5971247886043,12.3349076625884,12.3349076625884,157716.624494923,0.0,1.0
2004-01-16,23.07,23.43,23.06,23.35,54900,12.3456104024258,12.5382597194987,12.3402590325071,12.4954487601492,102590.5531371,0.0,1.0
2004-01-20,23.1,23.25,23.05,23.17,82600,12.3616645121818,12.4419350609622,12.3349076625884,12.3991241016127,154352.999801904,0.0,1.0
2004-01-21,23.09,23.15,22.9,23.15,85600,12.3563131422631,12.3884213617753,12.254637113808,12.3884213617753,159959.040956937,0.0,1.0
2004-01-22,22.9,22.96,22.64,22.84,119900,12.254637113808,12.2867453333201,12.1155014959219,12.2225288942958,224054.778162811,0.0,1.0
2004-01-23,23.5,23.5,22.85,22.85,64000,12.5757193089296,12.5757193089296,12.2278802642145,12.2278802642145,119595.5446407,0.0,1.0
2004-01-26,23.32,23.5,23.05,23.5,54300,12.4793946503931,12.5757193089296,12.3349076625884,12.5757193089296,101469.344906094,0.0,1.0
2004-01-27,23.18,23.35,22.92,23.35,139500,12.4044754715314,12.4954487601492,12.2653398536454,12.4954487601492,260680.913709025,0.0,1.0
2004-01-28,22.56,23.15,22.54,23.12,91900,12.0726905365724,12.3884213617753,12.061987796735,12.3723672520192,171731.727382505,0.0,1.0
2004-01-29,22.32,22.57,21.99,22.5,146500,11.9442576585237,12.0780419064911,11.7676624512069,12.0405823170602,273761.676404104,0.0,1.0
2004-01-30,22.41,22.43,22.08,22.32,90900,11.992419987792,12.0031227276294,11.8158247804751,11.9442576585237,169863.046997494,0.0,1.0
2004-02-02,22.1,22.41,22.1,22.41,136600,11.8265275203125,11.992419987792,11.8265275203125,11.992419987792,255261.740592494,0.0,1.0
2004-02-03,22.18,22.2,22.04,22.12,65500,11.869338479662,11.8800412194994,11.7944193008003,11.8372302601499,122398.565218217,0.0,1.0
2004-02-04,21.54,22.17,21.42,22.17,129200,11.5268508048657,11.8639871097433,11.4626343658413,11.8639871097433,241433.505743412,0.0,1.0
2004-02-05,21.38,21.66,21.3,21.6,120800,11.4412288861666,11.59106724389,11.398417926817,11.5589590243778,225736.590509321,0.0,1.0
2004-02-06,21.9,21.9,21.35,21.42,290300,11.7195001219386,11.7195001219386,11.4251747764105,11.4626343658413,542477.915768676,0.0,1.0
2004-02-09,21.93,22.05,21.8,21.85,183000,11.7355542316947,11.799770670719,11.6659864227517,11.6927432723452,341968.510457002,0.0,1.0
2004-02-10,21.96,21.97,21.75,21.83,143100,11.7516083414508,11.7569597113695,11.6392295731582,11.6820405325078,267408.163095065,0.0,1.0
2004-02-11,22.42,22.47,21.82,22.0,169600,11.9977713577107,12.0245282073041,11.6766891625891,11.7730138211256,316928.193297855,0.0,1.0
2004-02-12,22.1,22.5,22.09,22.5,161700,11.8265275203125,12.0405823170602,11.8211761503938,12.0405823170602,302165.618256268,0.0,1.0
2004-02-13,22.14,22.25,22.0,22.1,96100,11.8479329999873,11.9067980690929,11.7730138211256,11.8265275203125,179580.184999551,0.0,1.0
2004-02-17,21.95,22.2,21.7,22.14,153900,11.7462569715321,11.8800412194994,11.6124727235647,11.8479329999873,287589.911253183,0.0,1.0
2004-02-18,22.18,22.18,21.85,22.05,89100,11.869338479662,11.869338479662,11.6927432723452,11.799770670719,166499.422304475,0.0,1.0
2004-02-19,22.03,22.1,21.98,22.08,106100,11.7890679308816,11.8265275203125,11.7623110812882,11.8158247804751,198266.988849661,0.0,1.0
2004-02-20,21.9,22.09,21.84,22.05,90300,11.7195001219386,11.8211761503938,11.6873919024265,11.799770670719,168741.838766488,0.0,1.0
2004-02-23,21.82,22.05,21.76,22.0,69100,11.6766891625891,11.799770670719,11.6445809430769,11.7730138211256,129125.814604256,0.0,1.0
2004-02-24,21.5,21.85,21.47,21.75,135300,11.5054453251909,11.6927432723452,11.4893912154348,11.6392295731582,252832.45609198,0.0,1.0
2004-02-25,22.05,22.2,21.55,21.55,177700,11.799770670719,11.8800412194994,11.5322021747843,11.5322021747843,332064.504416444,0.0,1.0
2004-02-26,22.04,22.11,21.82,22.05,79300,11.7944193008003,11.8318788902312,11.6766891625891,11.799770670719,148186.354531368,0.0,1.0
2004-02-27,21.88,22.47,21.81,22.04,151500,11.7087973821012,12.0245282073041,11.6713377926704,11.7944193008003,283105.078329158,0.0,1.0
2004-03-01,22.37,22.44,22.0,22.0,120300,11.9710145081172,12.0084740975481,11.7730138211256,11.7730138211256,224802.250316816,0.0,1.0
2004-03-02,22.0,22.34,22.0,22.27,181900,11.7730138211256,11.9549603983611,11.7730138211256,11.9175008089303,339912.962033488,0.0,1.0
2004-03-03,22.0,22.14,21.9,22.0,76100,11.7730138211256,11.8479329999873,11.7195001219386,11.7730138211256,142206.577299332,0.0,1.0
2004-03-04,22.3,22.3,21.9,22.1,63300,11.9335549186864,11.9335549186864,11.7195001219386,11.8265275203125,118287.468371192,0.0,1.0
2004-03-05,22.65,22.65,22.18,22.2,98600,12.1208528658406,12.1208528658406,11.869338479662,11.8800412194994,184251.885962079,0.0,1.0
2004-03-08,22.38,22.7,22.27,22.6,81200,11.9763658780359,12.1476097154341,11.9175008089303,12.0940960162472,151736.847262888,0.0,1.0
2004-03-09,22.21,22.43,22.05,22.38,113000,11.8853925894181,12.0031227276294,11.799770670719,11.9763658780359,211160.883506236,0.0,1.0
2004-03-10,22.01,22.31,22.0,22.2,110600,11.7783651910442,11.938906288605,11.7730138211256,11.8800412194994,206676.050582211,0.0,1.0
2004-03-11,21.7,22.05,21.38,21.8,105100,11.7087973821012,11.8976489527803,11.536133088909,11.7627549737238,194782.600259731,0.18,1.0
2004-03-12,21.76,22.01,21.65,21.73,87700,11.7411719370748,11.8760659161312,11.6818185862899,11.724984659588,162535.052738138,0.0,1.0
2004-03-15,21.7,21.91,21.61,21.89,64700,11.7087973821012,11.8221083245087,11.6602355496409,11.8113168061841,119908.984175115,0.0,1.0
2004-03-16,21.85,21.96,21.69,21.85,55300,11.7897337695351,11.84908712032,11.703401622939,11.7897337695351,102487.89528414,0.0,1.0
2004-03-17,21.93,21.95,21.7,21.85,93100,11.8328998428332,11.8436913611577,11.7087973821012,11.7897337695351,172542.912313804,0.0,1.0
2004-03-18,21.68,21.88,21.55,21.8,57500,11.6980058637767,11.8059210470219,11.6278609946674,11.7627549737238,106565.171407559,0.0,1.0
2004-03-19,21.68,21.91,21.54,21.8,47500,11.6980058637767,11.8221083245087,11.6224652355051,11.7627549737238,88032.0981192883,0.0,1.0
2004-03-22,21.42,21.75,21.42,21.7,70300,11.557716125558,11.7357761779125,11.557716125558,11.7087973821012,130287.505216546,0.0,1.0
2004-03-23,21.5,21.64,21.45,21.55,33500,11.6008821988561,11.6764228271277,11.5739034030448,11.6278609946674,62085.7955157083,0.0,1.0
2004-03-24,21.64,21.75,21.41,21.55,67300,11.6764228271277,11.7357761779125,11.5523203663957,11.6278609946674,124727.583230065,0.0,1.0
2004-03-25,21.56,21.8,21.5,21.5,77000,11.6332567538296,11.7627549737238,11.6008821988561,11.6008821988561,142704.664319688,0.0,1.0
2004-03-26,21.5,21.69,21.45,21.65,35000,11.6008821988561,11.703401622939,11.5739034030448,11.6818185862899,64865.7565089489,0.0,1.0
2004-03-29,21.56,21.7,21.53,21.53,30900,11.6332567538296,11.7087973821012,11.6170694763428,11.6170694763428,57267.196460758,0.0,1.0
2004-03-30,21.64,21.71,21.52,21.55,40600,11.6764228271277,11.7141931412635,11.6116737171806,11.6278609946674,75244.2775503809,0.0,1.0
2004-03-31,21.88,21.99,21.595,21.75,107500,11.8059210470219,11.8652743978067,11.6521419108975,11.7357761779125,199230.537848915,0.0,1.0
2004-04-01,22.14,22.19,21.83,21.85,47000,11.9462107852406,11.9731895810519,11.7789422512106,11.7897337695351,87105.4444548747,0.0,1.0
2004-04-02,22.37,22.8,22.0,22.8,103200,12.0703132459726,12.3023308899497,11.870670156969,12.3023308899497,191261.316334958,0.0,1.0
2004-04-05,22.31,22.33,22.0,22.2,97600,12.037938690999,12.0487302093235,11.870670156969,11.9785853402142,180882.795293527,0.0,1.0
2004-04-06,22.81,23.0,22.29,22.32,187000,12.3077266491119,12.4102460731949,12.0271471726745,12.0433344501613,346568.470490672,0.0,1.0
2004-04-07,22.61,22.83,22.39,22.83,79100,12.1998114658668,12.3185181674365,12.0811047642971,12.3185181674365,146596.609710225,0.0,1.0
2004-04-08,22.56,22.73,22.4,22.7,87700,12.1728326700555,12.2645605758139,12.0865005234593,12.2483732983271,162535.052738138,0.0,1.0
2004-04-12,22.61,22.75,22.35,22.56,50700,12.1998114658668,12.2753520941384,12.059521727648,12.1728326700555,93962.6815715347,0.0,1.0
2004-04-13,22.24,22.63,22.24,22.55,58900,12.0001683768632,12.2106029841913,12.0001683768632,12.1674369108932,109159.801667917,0.0,1.0
2004-04-14,21.61,22.13,21.43,22.1,41000,11.6602355496409,11.9408150260784,11.5631118847202,11.9246277485916,75985.6004819119,0.0,1.0
2004-04-15,21.75,21.81,20.5,21.65,119200,11.7357761779125,11.7681507328861,11.0613062826302,11.6818185862899,220914.233596193,0.0,1.0
2004-04-16,21.8,21.92,21.55,21.65,36800,11.7627549737238,11.8275040836709,11.6278609946674,11.6818185862899,68201.7097008381,0.0,1.0
2004-04-19,21.14,21.81,20.99,21.81,136000,11.4066348690147,11.7681507328861,11.3256984815809,11.7681507328861,252049.796720489,0.0,1.0
2004-04-20,20.69,21.14,20.69,21.14,126100,11.1638257067131,11.4066348690147,11.1638257067131,11.4066348690147,233702.0541651,0.0,1.0
2004-04-21,20.38,20.64,20.2,20.55,170300,10.9965571726831,11.1368469109018,10.8994335077624,11.0882850784415,315618.238099258,0.0,1.0
2004-04-22,20.67,20.85,20.29,20.35,140200,11.1530341883886,11.2501578533092,10.9479953402228,10.9803698951963,259833.687501562,0.0,1.0
2004-04-23,20.68,20.75,20.42,20.7,104000,11.1584299475509,11.1962002616867,11.0181402093321,11.1692214658754,192743.96219802,0.0,1.0
2004-04-26,20.55,20.81,20.46,20.63,73700,11.0882850784415,11.2285748166602,11.0397232459812,11.1314511517396,136588.750134559,0.0,1.0
2004-04-27,20.6,20.81,20.52,20.55,142200,11.1152638742528,11.2285748166602,11.0720978009547,11.0882850784415,263540.302159216,0.0,1.0
2004-04-28,20.37,20.72,20.25,20.65,94700,10.9911614135208,11.1800129841999,10.9264123035737,11.1422426700641,175508.204039929,0.0,1.0
2004-04-29,20.08,20.48,19.96,20.25,109300,10.8346843978153,11.0505147643057,10.7699352878682,10.9264123035737,202566.491040805,0.0,1.0
2004-04-30,20.23,20.31,20.05,20.15,105700,10.9156207852492,10.9587868585473,10.8184971203286,10.8724547119511,195894.584657027,0.0,1.0
2004-05-03,20.38,20.38,20.05,20.23,95500,10.9965571726831,10.9965571726831,10.8184971203286,10.9156207852492,176990.84990299,0.0,1.0
2004-05-04,20.4,20.54,20.2,20.38,73100,11.0073486910076,11.0828893192792,10.8994335077624,10.9965571726831,135476.765737263,0.0,1.0
2004-05-05,20.7,20.77,20.45,20.45,84500,11.1692214658754,11.2069917800112,11.0343274868189,11.0343274868189,156604.469285891,0.0,1.0
2004-05-06,20.5,20.62,20.45,20.6,98200,11.0613062826302,11.1260553925773,11.0343274868189,11.1152638742528,181994.779690823,0.0,1.0
2004-05-07,20.22,20.49,20.1,20.45,88700,10.910225026087,11.0559105234679,10.8454759161399,11.0343274868189,164388.360066965,0.0,1.0
2004-05-10,20.09,20.24,19.35,20.15,136800,10.8400801569776,10.9210165444115,10.4407939789705,10.8724547119511,253532.44258355,0.0,1.0
2004-05-11,20.03,20.25,19.88,20.02,72600,10.807705602004,10.9264123035737,10.7267692145702,10.8023098428418,134550.112072849,0.0,1.0
2004-05-12,20.52,20.55,19.75,19.93,86900,11.0720978009547,11.0882850784415,10.6566243454608,10.7537480103815,161052.406875077,0.0,1.0
2004-05-13,20.34,20.61,20.27,20.55,76900,10.9749741360341,11.120659633415,10.9372038218982,11.0882850784415,142519.333586805,0.0,1.0
2004-05-14,20.28,20.4,20.15,20.4,55800,10.9425995810605,11.0073486910076,10.8724547119511,11.0073486910076,103414.548948553,0.0,1.0
2004-05-17,20.16,20.33,20.05,20.3,40000,10.8778504711134,10.9695783768718,10.8184971203286,10.953391099385,74132.2931530848,0.0,1.0
2004-05-18,20.21,20.25,20.07,20.1,68000,10.9048292669247,10.9264123035737,10.8292886386531,10.8454759161399,126024.898360244,0.0,1.0
2004-05-19,19.82,20.55,19.82,20.26,90100,10.6943946595966,11.0882850784415,10.6943946595966,10.931808062736,166982.990327324,0.0,1.0
2004-05-20,20.1,20.2,19.9,19.9,35700,10.8454759161399,10.8994335077624,10.7375607328947,10.7375607328947,66163.0716391279,0.0,1.0
2004-05-21,20.24,20.25,19.94,20.25,56600,10.9210165444115,10.9264123035737,10.7591437695437,10.9264123035737,104897.194811615,0.0,1.0
2004-05-24,20.35,20.48,20.2,20.45,38700,10.9803698951963,11.0505147643057,10.8994335077624,11.0343274868189,71722.9936256096,0.0,1.0
2004-05-25,20.53,20.53,20.16,20.4,85700,11.077493560117,11.077493560117,10.8778504711134,11.0073486910076,158828.438080484,0.0,1.0
2004-05-26,20.76,20.93,20.5,20.6,78900,11.2015960208489,11.2933239266073,11.0613062826302,11.1152638742528,146225.94824446,0.0,1.0
2004-05-27,20.75,20.86,20.68,20.86,57400,11.1962002616867,11.2555536124715,11.1584299475509,11.2555536124715,106379.840674676,0.0,1.0
2004-05-28,20.92,20.97,20.75,20.8,83300,11.2879281674451,11.3149069632563,11.1962002616867,11.223179057498,154380.500491298,0.0,1.0
2004-06-01,20.91,21.0,20.75,20.9,74600,11.2825324082828,11.3310942407431,11.1962002616867,11.2771366491205,138256.726730503,0.0,1.0
2004-06-02,21.02,21.15,20.83,20.97,81100,11.3418857590676,11.412030628177,11.2393663349847,11.3149069632563,150303.22436788,0.0,1.0
2004-06-03,20.67,21.1,20.66,21.1,62100,11.1530341883886,11.3850518323657,11.1476384292263,11.3850518323657,115090.385120164,0.0,1.0
2004-06-04,21.02,21.02,20.7,20.87,75200,11.3418857590676,11.3418857590676,11.1692214658754,11.2609493716338,139368.7111278,0.0,1.0
2004-06-07,21.02,21.14,20.6,20.86,118700,11.3418857590676,11.4066348690147,11.1152638742528,11.2555536124715,219987.57993178,0.0,1.0
2004-06-08,21.28,21.29,21.0,21.0,75200,11.4821754972864,11.4875712564486,11.3310942407431,11.3310942407431,139368.711127799,0.0,1.0
2004-06-09,21.27,21.4,21.2,21.27,150300,11.4767797381241,11.5469246072335,11.4390094239883,11.4767797381241,278552.091522716,0.0,1.0
2004-06-10,21.25,21.29,21.185,21.27,85400,11.4659882197996,11.4875712564486,11.4309157852449,11.4767797381241,158272.445881836,0.0,1.0
2004-06-14,21.11,21.22,20.83,21.2,207900,11.4875712564486,11.5474306992819,11.3352017656004,11.5365471642213,382044.986013588,0.18,1.0
2004-06-15,21.1,21.31,21.1,21.1,119300,11.4821294889183,11.5964066070545,11.4821294889183,11.4821294889183,219230.239689375,0.0,1.0
2004-06-16,21.55,21.56,21.1,21.16,112300,11.7270090277815,11.7324507953118,11.4821294889183,11.5147800941001,206366.77214683,0.0,1.0
2004-06-17,21.91,22.0,21.41,21.5,164800,11.9229126588721,11.9718885666447,11.6508242823574,11.6998001901301,302842.778715916,0.0,1.0
2004-06-18,22.03,22.04,21.71,21.92,107400,11.9882138692356,11.9936556367659,11.8140773082662,11.9283544264024,197362.344867048,0.0,1.0
2004-06-21,22.12,22.5,22.0,22.2,193300,12.0371897770082,12.2439769431594,11.9718885666447,12.0807239172506,355215.46799628,0.0,1.0
2004-06-22,22.79,22.83,22.1,22.13,222700,12.4017882015379,12.423555271659,12.0263062419476,12.0426315445385,409242.031674967,0.0,1.0
2004-06-23,22.92,22.98,22.49,22.75,125100,12.4725311794317,12.5051817846134,12.2385351756291,12.3800211314167,229888.541367483,0.0,1.0
2004-06-24,22.36,22.87,22.3,22.8,196900,12.1677921977353,12.4453223417802,12.1351415925535,12.4072299690682,361830.965589586,0.0,1.0
2004-06-25,22.14,22.5,21.85,22.36,1429600,12.0480733120688,12.2439769431594,11.8902620536903,12.1677921977353,2627087.59983177,0.0,1.0
2004-06-28,22.66,22.66,22.18,22.3,267500,12.3310452236441,12.3310452236441,12.06984038219,12.1351415925535,491568.223947254,0.0,1.0
2004-06-29,22.6,22.75,22.44,22.66,153700,12.2983946184623,12.3800211314167,12.2113263379776,12.3310452236441,282444.994469881,0.0,1.0
2004-06-30,22.53,22.77,22.5,22.64,80200,12.2603022457502,12.3909046664773,12.2439769431594,12.3201616885835,147378.585273159,0.0,1.0
2004-07-01,22.41,22.75,22.25,22.65,139800,12.1950010353867,12.3800211314167,12.107932754902,12.3256034561138,256901.823206828,0.0,1.0
2004-07-02,22.81,22.95,22.39,22.48,171400,12.4126717365984,12.4888564820225,12.1841175003261,12.2330934080988,314971.190970318,0.0,1.0
2004-07-06,22.26,22.73,22.19,22.7,164000,12.1133745224323,12.3691375963561,12.0752821497203,12.3528122937652,301372.668139627,0.0,1.0
2004-07-07,22.28,22.47,22.15,22.35,148900,12.1242580574929,12.2276516405685,12.0535150795991,12.162350430205,273624.331012136,0.0,1.0
2004-07-08,21.68,22.26,21.68,22.2,209600,11.7977520056753,12.1133745224323,11.7977520056753,12.0807239172506,385168.970988206,0.0,1.0
2004-07-09,21.57,21.9,21.49,21.81,130700,11.7378925628421,11.9174708913418,11.6943584225998,11.8684949835691,240179.315401519,0.0,1.0
2004-07-12,21.85,22.09,21.54,21.57,98800,11.8902620536903,12.0208644744173,11.7215672602512,11.7378925628421,181558.656171921,0.0,1.0
2004-07-13,21.62,22.03,21.61,22.0,111200,11.7651014004936,11.9882138692356,11.7596596329633,11.9718885666447,204345.370104429,0.0,1.0
2004-07-14,21.4,21.83,21.4,21.55,70100,11.6453825148271,11.8793785186297,11.6453825148271,11.7270090277815,128818.439247487,0.0,1.0
2004-07-15,21.33,21.82,21.32,21.55,75300,11.6072901421151,11.8739367510994,11.6018483745848,11.7270090277815,138374.157993377,0.0,1.0
2004-07-16,21.25,21.55,21.14,21.33,109500,11.5637560018727,11.7270090277815,11.5038965590395,11.6072901421151,201221.385129812,0.0,1.0
2004-07-19,21.44,21.53,21.01,21.2,100200,11.6671495849483,11.7161254927209,11.4331535811457,11.5365471642213,184131.34968043,0.0,1.0
2004-07-20,21.98,22.3,21.15,21.45,224100,11.9610050315841,12.1351415925535,11.5093383265698,11.6725913524786,411814.725183478,0.0,1.0
2004-07-21,21.33,22.33,21.33,22.0,142600,11.6072901421151,12.1514668951444,11.6072901421151,11.9718885666447,262047.210223845,0.0,1.0
2004-07-22,21.17,21.62,20.88,21.25,155500,11.5202218616304,11.7651014004936,11.3624106032519,11.5637560018727,285752.743266535,0.0,1.0
2004-07-23,20.88,21.21,20.83,21.13,119400,11.3624106032519,11.5419889317516,11.3352017656004,11.4984547915092,219414.00351141,0.0,1.0
2004-07-26,20.81,21.04,20.65,20.85,128000,11.3243182305398,11.4494788837366,11.2372499500551,11.346085300661,235217.692206538,0.0,1.0
2004-07-27,21.42,21.47,20.7,20.7,172200,11.6562660498877,11.6834748875392,11.2644587877066,11.2644587877066,316441.301546608,0.0,1.0
2004-07-28,21.2,21.29,20.81,21.29,142600,11.5365471642213,11.5855230719939,11.3243182305398,11.5855230719939,262047.210223845,0.0,1.0
2004-07-29,21.42,21.42,21.0,21.25,92200,11.6562660498877,11.6562660498877,11.4277118136154,11.5637560018727,169430.243917522,0.0,1.0
2004-07-30,21.12,21.42,20.99,21.42,145600,11.4930130239789,11.6562660498877,11.4222700460851,11.6562660498877,267560.124884937,0.0,1.0
2004-08-02,21.28,21.36,20.93,20.97,77600,11.5800813044636,11.623615444706,11.3896194409034,11.4113865110245,142600.725900213,0.0,1.0
2004-08-03,21.2,21.3,20.96,21.2,110000,11.5365471642213,11.5909648395242,11.4059447434942,11.5365471642213,202140.204239993,0.0,1.0
2004-08-04,21.23,21.32,20.98,21.1,135800,11.5528724668121,11.6018483745848,11.4168282785548,11.4821294889183,249551.270325374,0.0,1.0
2004-08-05,20.77,21.17,20.76,21.17,97000,11.3025511604187,11.5202218616304,11.2971093928884,11.5202218616304,178250.907375266,0.0,1.0
2004-08-06,20.63,20.85,20.51,20.7,113900,11.2263664149946,11.346085300661,11.161065204631,11.2644587877066,209306.99329941,0.0,1.0
2004-08-09,20.51,20.81,20.48,20.75,94300,11.161065204631,11.3243182305398,11.1447399020402,11.2916676253581,173289.284180286,0.0,1.0
2004-08-10,21.22,21.25,20.56,20.58,116800,11.5474306992819,11.5637560018727,11.1882740422825,11.1991575773431,214636.144138465,0.0,1.0
2004-08-11,21.11,21.16,20.9,21.1,105700,11.4875712564486,11.5147800941001,11.3732941383125,11.4821294889183,194238.35989243,0.0,1.0
2004-08-12,20.87,21.11,20.85,20.86,106500,11.3569688357216,11.4875712564486,11.346085300661,11.3515270681913,195708.470468721,0.0,1.0
2004-08-13,21.04,21.21,20.95,21.0,77000,11.4494788837366,11.5419889317516,11.4005029759639,11.4277118136154,141498.142967995,0.0,1.0
2004-08-16,21.69,21.76,21.1,21.1,69400,11.8031937732056,11.8412861459177,11.4821294889183,11.4821294889183,127532.092493232,0.0,1.0
2004-08-17,21.71,21.8,21.5,21.75,98400,11.8140773082662,11.8630532160388,11.6998001901301,11.8358443783874,180823.600883776,0.0,1.0
2004-08-18,21.93,22.09,21.64,21.7,111200,11.9337961939327,12.0208644744173,11.7759849355542,11.8086355407359,204345.370104429,0.0,1.0
2004-08-19,21.55,21.85,21.52,21.85,94500,11.7270090277815,11.8902620536903,11.7106837251906,11.8902620536903,173656.811824358,0.0,1.0
2004-08-20,22.35,22.35,21.62,21.7,118800,12.162350430205,12.162350430205,11.7651014004936,11.8086355407359,218311.420579192,0.0,1.0
2004-08-23,21.86,22.38,21.86,22.2,102200,11.8957038212206,12.1786757327958,11.8957038212206,12.0807239172506,187806.626121157,0.0,1.0
2004-08-24,22.15,22.31,21.96,22.06,78900,12.0535150795991,12.1405833600838,11.9501214965235,12.0045391718265,144989.655586686,0.0,1.0
2004-08-25,22.67,22.67,22.15,22.22,74400,12.3364869911743,12.3364869911743,12.0535150795991,12.0916074523112,136720.28359505,0.0,1.0
2004-08-26,22.36,22.61,22.21,22.6,83200,12.1677921977353,12.3038363859926,12.0861656847809,12.2983946184623,152891.499934249,0.0,1.0
2004-08-27,22.48,22.7,22.3,22.4,55900,12.2330934080988,12.3528122937652,12.1351415925535,12.1895592678564,102723.976518324,0.0,1.0
2004-08-30,22.18,22.42,22.13,22.4,72600,12.06984038219,12.200442802917,12.0426315445385,12.1895592678564,133412.534798395,0.0,1.0
2004-08-31,22.4,22.44,22.02,22.2,66600,12.1895592678564,12.2113263379776,11.9827721017053,12.0807239172506,122386.705476214,0.0,1.0
2004-09-01,22.32,23.0,22.25,22.45,139100,12.1460251276141,12.516065319674,12.107932754902,12.2167681055079,255615.476452573,0.0,1.0
2004-09-02,22.93,22.95,22.25,22.35,71800,12.477972946962,12.4888564820225,12.107932754902,12.162350430205,131942.424222104,0.0,1.0
2004-09-03,22.61,23.1,22.46,22.8,83900,12.3038363859926,12.5704829949769,12.2222098730382,12.4072299690682,154177.846688504,0.0,1.0
2004-09-07,23.0,23.2,22.85,23.0,88300,12.516065319674,12.6249006702799,12.4344388067196,12.516065319674,162263.454858104,0.0,1.0
2004-09-08,22.78,23.06,22.67,23.0,90400,12.3963464340076,12.5487159248558,12.3364869911743,12.516065319674,166122.495120867,0.0,1.0
2004-09-09,23.22,23.26,22.74,22.8,153700,12.6357842053405,12.6575512754616,12.3745793638864,12.4072299690682,282444.99446988,0.0,1.0
2004-09-10,23.21,23.3,22.9,23.15,74000,12.6303424378102,12.6793183455828,12.4616476443711,12.5976918326284,135985.228306904,0.0,1.0
2004-09-13,23.18,23.28,23.03,23.05,45200,12.7119689507646,12.7668091964538,12.6297085822307,12.6406766313686,82421.2208240943,0.18,1.0
2004-09-14,23.0,23.27,22.84,23.1,56600,12.6132565085239,12.7613251718849,12.5255121154212,12.6680967542132,103208.8738638,0.0,1.0
2004-09-15,22.76,22.95,22.68,22.9,44600,12.4816399188698,12.5858363856793,12.4377677223184,12.5584162628347,81327.1338220047,0.0,1.0
2004-09-16,23.15,23.3,22.85,22.85,58400,12.6955168770578,12.7777772455916,12.5309961399901,12.5309961399901,106491.134870069,0.0,1.0
2004-09-17,22.97,23.5,22.78,23.5,195300,12.5968044348172,12.8874577369701,12.4926079680076,12.8874577369701,356125.319180213,0.0,1.0
2004-09-20,22.9,23.08,22.8,22.8,55100,12.5584162628347,12.6571287050753,12.5035760171455,12.5035760171455,100473.656358576,0.0,1.0
2004-09-21,22.97,23.15,22.9,22.9,79000,12.5968044348172,12.6955168770578,12.5584162628347,12.5584162628347,144054.788608484,0.0,1.0
2004-09-22,22.53,22.85,22.35,22.85,144100,12.3555073537845,12.5309961399901,12.2567949115439,12.5309961399901,262763.228335223,0.0,1.0
2004-09-23,22.54,22.8,22.35,22.6,69100,12.3609913783535,12.5035760171455,12.2567949115439,12.393895525767,126002.353074003,0.0,1.0
2004-09-24,22.79,22.95,22.64,22.64,107100,12.4980919925765,12.5858363856793,12.4158316240427,12.4158316240427,195294.529873021,0.0,1.0
2004-09-27,22.37,22.75,22.3,22.75,65100,12.2677629606818,12.4761558943009,12.2293747886993,12.4761558943009,118708.439726738,0.0,1.0
2004-09-28,22.97,22.97,22.55,22.62,57700,12.5968044348172,12.5968044348172,12.3664754029224,12.4048635749049,105214.700034297,0.0,1.0
2004-09-29,22.9,22.99,22.7,22.99,104300,12.5584162628347,12.607772483955,12.4487357714562,12.607772483955,190188.790529935,0.0,1.0
2004-09-30,22.99,23.3,22.86,22.95,89100,12.607772483955,12.7777772455916,12.536480164559,12.5858363856793,162471.919810328,0.0,1.0
2004-10-01,23.99,23.99,22.96,23.08,157100,13.1561749408474,13.1561749408474,12.5913204102482,12.6571287050753,286468.446713832,0.0,1.0
2004-10-04,24.18,24.18,23.71,23.9,143100,13.2603714076569,13.2603714076569,13.0026222529175,13.1068187197271,260939.749998406,0.0,1.0
2004-10-05,23.91,24.11,23.68,24.05,115500,13.112302744296,13.2219832356744,12.9861701792107,13.1890790882609,210611.747902277,0.0,1.0
2004-10-06,24.3,24.3,23.86,23.97,110900,13.326179702484,13.326179702484,13.0848826214514,13.1452068917095,202223.747552922,0.0,1.0
2004-10-07,23.62,24.12,23.61,24.1,74600,12.9532660317972,13.2274672602434,12.9477820072283,13.2164992111055,136031.483926492,0.0,1.0
2004-10-08,23.3,23.82,23.3,23.55,87900,12.7777772455916,13.0629465231757,12.7777772455916,12.9148778598147,160283.745806149,0.0,1.0
2004-10-11,23.88,23.88,23.21,23.35,54800,13.0958506705892,13.0958506705892,12.7284210244713,12.8051973684363,99926.6128575306,0.0,1.0
2004-10-12,23.82,23.99,23.45,23.8,61400,13.0629465231757,13.1561749408474,12.8600376141255,13.0519784740378,111961.569880518,0.0,1.0
2004-10-13,23.37,24.0,23.24,23.94,102000,12.8161654175741,13.1616589654163,12.7448730981781,13.1287548180027,185994.790355258,0.0,1.0
2004-10-14,23.28,23.57,23.24,23.4,68100,12.7668091964538,12.9258459089526,12.7448730981781,12.8326174912809,124178.874737187,0.0,1.0
2004-10-15,24.11,24.29,23.25,23.25,110200,13.2219832356744,13.3206956779151,12.750357122747,12.750357122747,200947.312717152,0.0,1.0
2004-10-18,23.87,24.01,23.66,24.0,96100,13.0903666460203,13.1671429899852,12.9752021300729,13.1616589654163,175236.268168042,0.0,1.0
2004-10-19,23.4,24.14,23.3,23.87,106300,12.8326174912809,13.2384353093812,12.7777772455916,13.0903666460203,193835.747203567,0.0,1.0
2004-10-20,23.7,23.94,23.27,23.35,104600,12.9971382283486,13.1287548180027,12.7613251718849,12.8051973684363,190735.83403098,0.0,1.0
2004-10-21,23.68,23.89,23.56,23.73,106200,12.9861701792107,13.1013346951581,12.9203618843837,13.0135903020554,193653.399369886,0.0,1.0
2004-10-22,23.17,23.85,23.07,23.43,139000,12.7064849261956,13.0793985968824,12.6516446805064,12.8490695649876,253463.48881746,0.0,1.0
2004-10-25,23.63,23.63,22.85,23.05,153100,12.9587500563661,12.9587500563661,12.5309961399901,12.6406766313686,279174.533366569,0.0,1.0
2004-10-26,24.08,24.08,23.2,23.6,107500,13.2055311619677,13.2055311619677,12.7229369999024,12.9422979826593,196023.921207747,0.0,1.0
2004-10-27,24.05,24.25,23.82,24.12,137000,13.1890790882609,13.2987595796394,13.0629465231757,13.2274672602434,249816.532143827,0.0,1.0
2004-10-28,24.23,24.25,23.81,23.9,61900,13.2877915305015,13.2987595796394,13.0574624986067,13.1068187197271,112873.309048926,0.0,1.0
2004-10-29,23.79,24.23,23.79,24.15,62800,13.0464944494689,13.2877915305015,13.0464944494689,13.2439193339501,114514.439552061,0.0,1.0
2004-11-01,24.03,24.04,23.59,23.85,78700,13.1781110391231,13.183595063692,12.9368139580904,13.0793985968824,143507.745107439,0.0,1.0
2004-11-02,23.74,24.1,23.59,24.0,101800,13.0190743266243,13.2164992111055,12.9368139580904,13.1616589654163,185630.094687894,0.0,1.0
2004-11-03,23.95,24.03,23.76,23.9,121400,13.1342388425717,13.1781110391231,13.0300423757621,13.1068187197271,221370.270089492,0.0,1.0
2004-11-04,24.24,24.25,23.66,23.85,85200,13.2932755550704,13.2987595796394,12.9752021300729,13.0793985968824,155360.354296745,0.0,1.0
2004-11-05,24.16,24.25,23.75,24.0,95500,13.2494033585191,13.2987595796394,13.0245583511932,13.1616589654163,174142.181165952,0.0,1.0
2004-11-08,24.2,24.2,23.89,24.0,70600,13.2713394567948,13.2713394567948,13.1013346951581,13.1616589654163,128737.570579227,0.0,1.0
2004-11-09,24.24,24.25,23.98,24.23,55800,13.2932755550704,13.2987595796394,13.1506909162784,13.2877915305015,101750.091194347,0.0,1.0
2004-11-10,24.45,24.5,24.01,24.15,80900,13.4084400710178,13.4358601938625,13.1671429899852,13.2439193339501,147519.397448435,0.0,1.0
2004-11-11,24.86,24.87,24.0,24.0,81000,13.6332850783437,13.6387691029126,13.1616589654163,13.1616589654163,147701.745282116,0.0,1.0
2004-11-12,24.99,25.0,24.5,24.86,56000,13.7045773977397,13.7100614223086,13.4358601938625,13.6332850783437,102114.78686171,0.0,1.0
2004-11-15,24.91,24.95,24.5,24.95,52900,13.6607052011883,13.682641299464,13.4358601938625,13.682641299464,96462.0040175799,0.0,1.0
2004-11-16,24.32,24.71,24.3,24.7,64800,13.3371477516218,13.5510247098099,13.326179702484,13.5455406852409,118161.396225693,0.0,1.0
2004-11-17,24.7,24.95,24.45,24.45,80700,13.5455406852409,13.682641299464,13.4084400710178,13.4084400710178,147154.701781072,0.0,1.0
2004-11-18,24.13,24.25,24.05,24.2,178400,13.2329512848123,13.2987595796394,13.1890790882609,13.2713394567948,325308.535288019,0.0,1.0
2004-11-19,23.63,24.13,23.62,24.13,100700,12.9587500563661,13.2329512848123,12.9532660317972,13.2329512848123,183624.268517397,0.0,1.0
2004-11-22,24.16,24.19,23.6,23.61,91700,13.2494033585191,13.2658554322258,12.9422979826593,12.9477820072283,167212.96348605,0.0,1.0
2004-11-23,24.28,24.28,23.73,24.18,77000,13.3152116533461,13.3152116533461,13.0135903020554,13.2603714076569,140407.831934852,0.0,1.0
2004-11-24,24.5,24.63,24.27,24.27,105800,13.4358601938625,13.5071525132585,13.3097276287772,13.3097276287772,192924.008035159,0.0,1.0
2004-11-26,24.6,24.68,24.45,24.5,34500,13.4907004395517,13.5345726361031,13.4084400710178,13.4358601938625,62910.0026201607,0.0,1.0
2004-11-29,24.8,24.83,24.24,24.6,77700,13.6003809309302,13.6168330046369,13.2932755550704,13.4907004395517,141684.266770622,0.0,1.0
2004-11-30,24.86,24.9,24.57,24.86,61900,13.6332850783437,13.6552211766194,13.4742483658449,13.6332850783437,112873.309048926,0.0,1.0
2004-12-01,25.22,25.25,24.82,24.93,135900,13.8307099628249,13.8471620365317,13.611348980068,13.6716732503262,247810.705973329,0.0,1.0
2004-12-02,24.79,25.21,24.7,24.7,103800,13.5948969063612,13.825225938256,13.5455406852409,13.5455406852409,189277.051361527,0.0,1.0
2004-12-03,24.45,24.94,24.39,24.7,95900,13.4084400710178,13.6771572748951,13.3755359236043,13.5455406852409,174871.572500679,0.0,1.0
2004-12-06,24.58,24.64,24.24,24.3,77900,13.4797323904138,13.5126365378274,13.2932755550704,13.326179702484,142048.962437987,0.0,1.0
2004-12-07,23.6,24.7,23.6,24.61,110100,12.9422979826593,13.5455406852409,12.9422979826593,13.4961844641206,200764.96488347,0.0,1.0
2004-12-08,24.2,24.27,23.61,23.61,107800,13.2713394567948,13.3097276287772,12.9477820072283,12.9477820072283,196570.964708791,0.0,1.0
2004-12-09,24.19,24.33,23.83,24.2,69600,13.2658554322258,13.3426317761908,13.0684305477446,13.2713394567948,126914.092242411,0.0,1.0
2004-12-10,24.47,24.5,23.93,24.05,84900,13.4194081201557,13.4358601938625,13.1232707934338,13.1890790882609,154813.3107957,0.0,1.0
2004-12-13,24.58,24.64,23.92,24.35,152300,13.5839288572234,13.617087349145,13.2191854460856,13.4568213048572,275585.512803193,0.19,1.0
2004-12-14,24.68,24.7,24.47,24.58,84400,13.6391930104261,13.6502458410666,13.5231382887004,13.5839288572234,152721.058966444,0.0,1.0
2004-12-15,24.65,24.68,24.35,24.68,79000,13.6226137644653,13.6391930104261,13.4568213048572,13.6391930104261,142949.806378544,0.0,1.0
2004-12-16,24.07,24.52,23.95,24.4,138000,13.3020816758896,13.5507703653018,13.2357646920464,13.4844533814585,249709.788357457,0.0,1.0
2004-12-17,23.91,24.17,23.73,24.1,123800,13.2136590307653,13.3573458290923,13.1141835550005,13.3186609218504,224015.013033718,0.0,1.0
2004-12-20,24.01,24.11,23.8,23.91,108300,13.268923183968,13.3241873371707,13.1528684622423,13.2136590307653,195967.899124004,0.0,1.0
2004-12-21,24.44,24.45,23.7,23.7,99400,13.5065590427396,13.5120854580599,13.0976043090396,13.0976043090396,179863.427266168,0.0,1.0
2004-12-22,24.27,24.44,24.12,24.4,91400,13.412609982295,13.5065590427396,13.329713752491,13.4844533814585,165387.497506316,0.0,1.0
2004-12-23,24.35,24.42,24.16,24.35,41500,13.4568213048572,13.4955062120991,13.3518194137721,13.4568213048572,75093.885629235,0.0,1.0
2004-12-27,24.36,24.45,23.89,24.4,87100,13.4623477201775,13.5120854580599,13.2026062001248,13.4844533814585,157606.685260394,0.0,1.0
2004-12-28,24.66,24.66,24.13,24.36,60600,13.6281401797856,13.6281401797856,13.3352401678112,13.4623477201775,109655.167930883,0.0,1.0
2004-12-29,24.36,24.65,24.31,24.65,64700,13.4623477201775,13.6226137644653,13.4347156435761,13.6226137644653,117074.081932807,0.0,1.0
2004-12-30,24.43,24.5,24.37,24.37,54600,13.5010326274193,13.5397175346612,13.4678741354977,13.4678741354977,98798.220610994,0.0,1.0
2004-12-31,24.37,24.56,24.112,24.49,160500,13.4678741354977,13.5728760265829,13.3252926202348,13.534191119341,290423.340807042,0.0,1.0
2005-01-03,24.04,24.45,23.96,24.25,189000,13.2855024299288,13.5120854580599,13.2412911073667,13.4015571516545,341993.840576517,0.0,1.0
2005-01-04,23.74,24.23,23.7,24.15,127300,13.1197099703207,13.3905043210139,13.0976043090396,13.3462929984518,230348.232303654,0.0,1.0
2005-01-05,23.3,23.9,23.3,23.71,141200,12.8765476962288,13.208132615445,12.8765476962288,13.1031307243599,255500.160261399,0.0,1.0
2005-01-06,23.22,23.52,23.13,23.26,183000,12.8323363736667,12.9981288332748,12.7825986357843,12.8544420349478,331136.893256627,0.0,1.0
2005-01-07,22.66,23.4,22.66,23.3,156400,12.5228571157316,12.9318118494315,12.5228571157316,12.8765476962288,283004.426805117,0.0,1.0
2005-01-10,22.99,23.17,22.66,22.66,105200,12.7052288213005,12.8047042970653,12.5228571157316,12.5228571157316,190358.476342061,0.0,1.0
2005-01-11,23.0,23.05,22.45,22.99,148500,12.7107552366208,12.7383873132221,12.4068023940059,12.7052288213005,268709.446167262,0.0,1.0
2005-01-12,22.65,23.0,22.3,23.0,150500,12.5173307004113,12.7107552366208,12.3239061642019,12.7107552366208,272328.428607226,0.0,1.0
2005-01-13,22.19,22.66,22.08,22.65,135000,12.2631155956789,12.5228571157316,12.2023250271559,12.5173307004113,244281.314697512,0.0,1.0
2005-01-14,22.34,22.34,22.05,22.3,85600,12.3460118254829,12.3460118254829,12.1857457811951,12.3239061642019,154892.448430423,0.0,1.0
2005-01-18,22.87,22.98,22.12,22.15,86400,12.6389118374572,12.6997024059802,12.224430688437,12.2410099343978,156340.041406408,0.0,1.0
2005-01-19,22.15,22.88,22.06,22.88,141400,12.2410099343978,12.6444382527775,12.1912721965154,12.6444382527775,255862.058505394,0.0,1.0
2005-01-20,21.89,22.28,21.88,22.03,152600,12.0973231360708,12.3128533335613,12.0917967207505,12.1746929505546,276128.360169187,0.0,1.0
2005-01-21,22.06,22.29,21.95,22.05,136400,12.1912721965154,12.3183797488816,12.1304816279924,12.1857457811951,246814.602405486,0.0,1.0
2005-01-24,21.91,22.5,21.88,22.11,146900,12.1083759667113,12.4344344706073,12.0917967207505,12.2189042731167,265814.260215293,0.0,1.0
2005-01-25,21.91,22.38,21.68,22.1,176000,12.1083759667113,12.368117486764,11.9812684143451,12.2133778577965,318470.454716757,0.0,1.0
2005-01-26,21.9,22.04,21.64,22.0,132700,12.1028495513911,12.1802193658748,11.959162753064,12.1581137045938,240119.484891553,0.0,1.0
2005-01-27,21.6,21.9,21.41,21.83,139500,11.937057091783,12.1028495513911,11.8320552006978,12.0641646441492,252424.025187428,0.0,1.0
2005-01-28,21.2,21.6,21.12,21.6,222300,11.7160004789722,11.937057091783,11.67178915641,11.937057091783,402249.898201902,0.0,1.0
2005-01-31,21.8,21.89,21.38,21.45,413300,12.0475853981884,12.0973231360708,11.815475954737,11.8541608619789,747862.72121838,0.0,1.0
2005-02-01,22.0,22.0,21.67,21.81,170500,12.1581137045938,12.1581137045938,11.9757419990249,12.0531118135086,308518.253006857,0.0,1.0
2005-02-02,21.95,21.98,21.68,21.93,134000,12.1304816279924,12.1470608739532,11.9812684143451,12.1194287973519,242471.82347753,0.0,1.0
2005-02-03,21.7,21.98,21.55,21.98,150900,11.9923212449857,12.1470608739532,11.9094250151816,12.1470608739532,273052.225095218,0.0,1.0
2005-02-04,21.89,21.93,21.57,21.7,96700,12.0973231360708,12.1194287973519,11.9204778458222,11.9923212449857,174977.800972218,0.0,1.0
2005-02-07,22.05,22.07,21.85,21.89,116800,12.1857457811951,12.1967986118357,12.0752174747897,12.0973231360708,211348.574493847,0.0,1.0
2005-02-08,22.11,22.15,21.75,22.03,125500,12.2189042731167,12.2410099343978,12.019953321587,12.1746929505546,227091.148107687,0.0,1.0
2005-02-09,21.24,22.11,21.23,22.05,113100,11.7381061402532,12.2189042731167,11.732579724933,12.1857457811951,204653.456979916,0.0,1.0
2005-02-10,21.53,21.67,21.22,21.3,126200,11.8983721845411,11.9757419990249,11.7270533096127,11.7712646321749,228357.791961674,0.0,1.0
2005-02-11,21.91,21.93,21.16,21.5,124200,12.1083759667113,12.1194287973519,11.6938948176911,11.8817929385803,224738.809521711,0.0,1.0
2005-02-14,21.63,21.97,21.41,21.97,94700,11.9536363377438,12.141534458633,11.8320552006978,12.141534458633,171358.818532254,0.0,1.0
2005-02-15,21.5,21.9,21.3,21.7,106700,11.8817929385803,12.1028495513911,11.7712646321749,11.9923212449857,193072.713172033,0.0,1.0
2005-02-16,21.76,21.8,21.34,21.45,94000,12.0254797369073,12.0475853981884,11.793370293456,11.8541608619789,170092.174678267,0.0,1.0
2005-02-17,21.35,21.8,21.32,21.8,137100,11.7988967087762,12.0475853981884,11.7823174628154,12.0475853981884,248081.246259474,0.0,1.0
2005-02-18,21.36,21.61,21.16,21.45,102100,11.8044231240965,11.9425835071032,11.6938948176911,11.8541608619789,184749.053560118,0.0,1.0
2005-02-22,20.76,21.4,20.7,21.3,182700,11.4728382048803,11.8265287853776,11.4396797129587,11.7712646321749,330594.045890632,0.0,1.0
2005-02-23,20.85,21.06,20.68,20.76,107400,11.5225759427627,11.6386306644884,11.4286268823181,11.4728382048803,194339.357026021,0.0,1.0
2005-02-24,21.0,21.0,20.43,20.75,116900,11.6054721725668,11.6054721725668,11.2904664993114,11.46731178956,211529.523615845,0.0,1.0
2005-02-25,21.4,21.4,20.76,20.92,86800,11.8265287853776,11.8265287853776,11.4728382048803,11.5612608500046,157063.8378944,0.0,1.0
2005-02-28,21.02,21.33,20.85,21.33,108200,11.6165250032073,11.7878438781357,11.5225759427627,11.7878438781357,195786.950002006,0.0,1.0
2005-03-01,21.33,21.46,21.02,21.02,104500,11.7878438781357,11.8596872772992,11.6165250032073,11.6165250032073,189091.832488074,0.0,1.0
2005-03-02,21.2,21.63,21.11,21.25,77200,11.7160004789722,11.9536363377438,11.6662627410897,11.7436325555735,139692.722182577,0.0,1.0
2005-03-03,21.3,21.37,20.91,21.27,100300,11.7712646321749,11.8099495394168,11.5557344346843,11.7546853862141,181491.969364151,0.0,1.0
2005-03-04,21.6,21.62,21.35,21.4,144100,11.937057091783,11.9481099224235,11.7988967087762,11.8265287853776,260747.684799343,0.0,1.0
2005-03-07,21.38,21.65,21.32,21.63,132300,11.815475954737,11.9646891683843,11.7823174628154,11.9536363377438,239395.688403562,0.0,1.0
2005-03-08,21.09,21.4,21.05,21.4,84000,11.6552099104492,11.8265287853776,11.6331042491681,11.8265287853776,151997.262478452,0.0,1.0
2005-03-09,21.01,21.3,20.97,21.05,154500,11.610998587887,11.7712646321749,11.588892926606,11.6331042491681,279566.393487153,0.0,1.0
2005-03-10,21.01,21.3,20.8,21.05,133300,11.610998587887,11.7712646321749,11.4949438661614,11.6331042491681,241205.179623544,0.0,1.0
2005-03-11,20.77,21.09,20.51,20.92,130200,11.5833665112857,11.7618295485323,11.4383652935229,11.667021059995,233460.108282444,0.19,1.0
2005-03-14,21.2,21.2,20.82,20.85,111500,11.8231762175858,11.8231762175858,11.6112513608555,11.6279822705973,199929.355403168,0.0,1.0
2005-03-15,21.21,21.39,21.06,21.25,181800,11.8287531874997,11.9291386459509,11.7450986387904,11.8510610671556,325983.469168576,0.0,1.0
2005-03-16,20.85,21.34,20.79,21.21,95700,11.6279822705973,11.9012537963812,11.5945204511136,11.8287531874997,171598.558852765,0.0,1.0
2005-03-17,21.09,21.2,20.65,20.9,119600,11.7618295485323,11.8231762175858,11.5164428723182,11.6558671201671,214453.371356224,0.0,1.0
2005-03-18,20.93,21.3,20.9,21.29,327200,11.672598029909,11.8789459167253,11.6558671201671,11.8733689468114,586698.520967863,0.0,1.0
2005-03-21,20.76,20.92,20.61,20.85,105900,11.5777895413717,11.667021059995,11.4941349926624,11.6279822705973,189888.060423279,0.0,1.0
2005-03-22,20.54,21.1,20.53,20.76,97400,11.4550962032647,11.7674065184462,11.4495192333508,11.5777895413717,174646.809114517,0.0,1.0
2005-03-23,20.38,20.67,20.31,20.5,81800,11.3658646846414,11.5275968121461,11.3268258952437,11.4327883236089,146674.630241966,0.0,1.0
2005-03-24,20.38,20.65,20.29,20.52,62400,11.3658646846414,11.5164428723182,11.3156719554158,11.4439422634368,111888.715490204,0.0,1.0
2005-03-28,20.51,20.67,20.37,20.39,102300,11.4383652935229,11.5275968121461,11.3602877147275,11.3714416545554,183432.94222192,0.0,1.0
2005-03-29,20.6,20.95,20.37,20.54,165800,11.4885580227485,11.6837519697369,11.3602877147275,11.4550962032647,297294.054940316,0.0,1.0
2005-03-30,20.52,20.92,20.52,20.7,186500,11.4439422634368,11.667021059995,11.4439422634368,11.544327721888,334410.984598125,0.0,1.0
2005-03-31,20.64,20.71,20.5,20.52,195100,11.5108659024043,11.549904691802,11.4327883236089,11.4439422634368,349831.544745813,0.0,1.0
2005-04-01,20.6,20.89,20.42,20.75,221700,11.4885580227485,11.6502901502532,11.3881725642973,11.5722125714578,397527.69590029,0.0,1.0
2005-04-04,20.83,20.94,20.55,20.7,144300,11.6168283307694,11.6781749998229,11.4606731731787,11.544327721888,258742.654571097,0.0,1.0
2005-04-05,20.92,21.05,20.86,20.9,93200,11.667021059995,11.7395216688765,11.6335592405113,11.6558671201671,167115.8378796,0.0,1.0
2005-04-06,21.01,21.2,20.84,20.99,158200,11.7172137892206,11.8231762175858,11.6224053006834,11.7060598493927,283666.583181896,0.0,1.0
2005-04-07,21.19,21.22,20.75,21.02,76600,11.8175992476718,11.8343301574137,11.5722125714578,11.7227907591346,137350.570617783,0.0,1.0
2005-04-08,20.6,21.19,20.55,21.19,132400,11.4885580227485,11.8175992476718,11.4606731731787,11.8175992476718,237404.902738829,0.0,1.0
2005-04-11,20.46,20.6,20.44,20.6,124200,11.4104804439531,11.4885580227485,11.3993265041252,11.4885580227485,222701.577946847,0.0,1.0
2005-04-12,20.86,20.91,20.27,20.42,172100,11.6335592405113,11.6614440900811,11.3045180155879,11.3881725642973,308590.511792693,0.0,1.0
2005-04-13,20.58,20.92,20.38,20.87,114100,11.4774040829205,11.667021059995,11.3658646846414,11.6391362104253,204591.385215261,0.0,1.0
2005-04-14,20.17,20.58,20.14,20.58,196900,11.2487483164484,11.4774040829205,11.2320174067065,11.4774040829205,353059.103846491,0.0,1.0
2005-04-15,20.01,20.36,20.0,20.18,229900,11.1595167978251,11.3547107448135,11.1539398279111,11.2543252863623,412231.020692272,0.0,1.0
2005-04-18,20.46,20.5,19.91,20.05,122200,11.4104804439531,11.4327883236089,11.1037470986855,11.1818246774809,219115.401168315,0.0,1.0
2005-04-19,20.27,20.9,20.19,20.65,132200,11.3045180155879,11.6558671201671,11.2599022562763,11.5164428723182,237046.285060977,0.0,1.0
2005-04-20,20.15,20.97,20.14,20.57,179700,11.2375943766205,11.6949059095648,11.2320174067065,11.4718271130066,322217.983551114,0.0,1.0
2005-04-21,21.61,21.61,20.25,21.2,414700,12.051831984058,12.051831984058,11.29336407576,11.8231762175858,743593.755028644,0.0,1.0
2005-04-22,21.13,21.65,20.75,21.65,222400,11.7841374281881,12.0741398637138,11.5722125714578,12.0741398637138,398782.857772778,0.0,1.0
2005-04-25,21.16,21.31,20.85,21.28,200800,11.80086833793,11.8845228866393,11.6279822705973,11.8677919768974,360052.148564629,0.0,1.0
2005-04-26,20.64,21.24,20.52,21.16,225300,11.5108659024043,11.8454840972416,11.4439422634368,11.80086833793,403982.814101648,0.0,1.0
2005-04-27,21.06,21.28,20.55,20.6,166800,11.7450986387904,11.8677919768974,11.4606731731787,11.4885580227485,299087.143329583,0.0,1.0
2005-04-28,20.71,21.15,20.7,21.08,177300,11.549904691802,11.795291368016,11.544327721888,11.7562525786183,317914.571416876,0.0,1.0
2005-04-29,21.17,21.21,20.51,20.81,230700,11.8064453078439,11.8287531874997,11.4383652935229,11.6056743909415,413665.491403687,0.0,1.0
2005-05-02,21.41,21.47,21.04,21.15,171700,11.9402925857789,11.9737544052626,11.7339446989625,11.795291368016,307873.276436986,0.0,1.0
2005-05-03,21.42,21.89,21.3,21.45,189100,11.9458695556928,12.2079871416487,11.8789459167253,11.9626004654347,339073.014410217,0.0,1.0
2005-05-04,22.01,22.07,21.45,21.45,116100,12.2749107806162,12.3083726000999,11.9626004654347,11.9626004654347,208177.561993792,0.0,1.0
2005-05-05,21.73,22.1,21.56,21.93,122200,12.1187556230254,12.3251035098418,12.0239471344882,12.2302950213045,219115.401168316,0.0,1.0
2005-05-06,21.73,21.9,21.5,21.9,105500,12.1187556230254,12.2135641115627,11.9904853150045,12.2135641115627,189170.825067573,0.0,1.0
2005-05-09,22.06,22.12,21.55,21.7,163300,12.302795630186,12.3362574496697,12.0183701645742,12.1020247132836,292811.333967151,0.0,1.0
2005-05-10,21.63,22.09,21.54,21.88,158400,12.0629859238859,12.3195265399278,12.0127931946603,12.2024101717348,284025.200859747,0.0,1.0
2005-05-11,21.82,21.92,21.45,21.73,123400,12.168948352251,12.2247180513906,11.9626004654347,12.1187556230254,221267.107235436,0.0,1.0
2005-05-12,21.48,22.17,21.41,21.79,157200,11.9793313751765,12.3641422992395,11.9402925857789,12.1522174425092,281873.49479263,0.0,1.0
2005-05-13,21.38,21.73,21.16,21.52,123600,11.923561676037,12.1187556230254,11.80086833793,12.0016392548324,221625.724913288,0.0,1.0
2005-05-16,21.98,22.08,21.45,21.45,117700,12.2581798708743,12.3139495700139,11.9626004654347,11.9626004654347,211046.503416619,0.0,1.0
2005-05-17,22.29,22.33,21.69,21.88,88500,12.4310659382069,12.4533738178628,12.0964477433696,12.2024101717348,158688.322450049,0.0,1.0
2005-05-18,22.6,22.74,22.25,22.31,115400,12.6039520055396,12.6820295843349,12.4087580585511,12.4422198780348,206922.400121306,0.0,1.0
2005-05-19,22.38,22.67,22.16,22.54,95200,12.4812586674325,12.6429907949373,12.3585653293255,12.5704901860558,170702.014658132,0.0,1.0
2005-05-20,22.35,22.51,22.04,22.39,76300,12.4645277576907,12.553759276314,12.2916416903581,12.4868356373465,136812.644101002,0.0,1.0
2005-05-23,22.37,22.56,22.12,22.4,115500,12.4756816975186,12.5816441258837,12.3362574496697,12.4924126072604,207101.708960233,0.0,1.0
2005-05-24,22.26,22.43,22.13,22.36,101000,12.4143350284651,12.5091435170023,12.3418344195837,12.4701047276046,181101.927315874,0.0,1.0
2005-05-25,22.02,22.28,22.0,22.2,115400,12.2804877505301,12.425488968293,12.2693338107022,12.3808732089813,206922.400121307,0.0,1.0
2005-05-26,22.36,22.4,22.16,22.19,60800,12.4701047276046,12.4924126072604,12.3585653293255,12.3752962390674,109019.774067378,0.0,1.0
2005-05-27,22.4,22.5,22.19,22.35,72900,12.4924126072604,12.5481823064,12.3752962390674,12.4645277576907,130716.143577498,0.0,1.0
2005-05-31,22.35,22.6,22.25,22.32,107100,12.4645277576907,12.6039520055396,12.4087580585511,12.4477968479488,192039.766490398,0.0,1.0
2005-06-01,22.63,22.9,22.28,22.28,94900,12.6206829152814,12.7712611029582,12.425488968293,12.425488968293,170164.088141352,0.0,1.0
2005-06-02,22.66,22.83,22.5,22.56,149000,12.6374138250233,12.7322223135605,12.5481823064,12.5816441258837,267170.170000647,0.0,1.0
2005-06-03,22.36,22.85,22.24,22.62,119600,12.4701047276046,12.7433762533885,12.4031810886372,12.6151059453675,214453.371356224,0.0,1.0
2005-06-06,22.3,22.44,22.12,22.41,129300,12.4366429081209,12.5147204869163,12.3362574496697,12.4979895771744,231846.328732105,0.0,1.0
2005-06-07,22.19,22.53,22.14,22.45,103900,12.3752962390674,12.5649132161419,12.3474113894976,12.5202974568302,186301.883644746,0.0,1.0
2005-06-08,22.0,22.39,21.79,22.3,108300,12.2693338107022,12.4868356373465,12.1522174425092,12.4366429081209,194191.472557518,0.0,1.0
2005-06-09,22.3,22.37,21.85,22.01,166100,12.4366429081209,12.4756816975186,12.1856792619929,12.2749107806162,297831.981457097,0.0,1.0
2005-06-10,22.13,22.4,22.05,22.33,158000,12.3418344195837,12.4924126072604,12.297218660272,12.4533738178628,283307.965504041,0.0,1.0
2005-06-13,22.69,22.7,22.0,22.0,234700,12.7601071631303,12.7657308331008,12.3720739351638,12.3720739351638,417343.125094381,0.19,1.0
2005-06-14,22.78,22.85,22.47,22.61,131900,12.8107201928651,12.8500858826588,12.6363864237787,12.7151178033661,234544.346825517,0.0,1.0
2005-06-15,23.1,23.1,22.7,22.88,177600,12.990677631922,12.990677631922,12.7657308331008,12.8669568925704,315808.006036481,0.0,1.0
2005-06-16,23.56,23.56,22.97,23.05,119800,13.2493664505663,13.2493664505663,12.9175699223051,12.9625592820694,213028.14821605,0.0,1.0
2005-06-17,23.68,23.76,23.25,23.7,326100,13.3168504902127,13.3618398499769,13.0750326814799,13.3280978301537,579870.443516308,0.0,1.0
2005-06-20,23.38,23.75,23.32,23.51,165200,13.1481403910968,13.3562161800064,13.1143983712736,13.2212481007137,293758.347957357,0.0,1.0
2005-06-21,23.34,23.4,23.1,23.2,147900,13.1256457112147,13.1593877310379,12.990677631922,13.0469143316273,262995.518540515,0.0,1.0
2005-06-22,23.43,23.53,23.23,23.53,92600,13.1762587409495,13.2324954406548,13.0637853415389,13.2324954406548,164661.156300552,0.0,1.0
2005-06-23,23.07,23.4,23.07,23.4,153300,12.9738066220104,13.1593877310379,12.9738066220104,13.1593877310379,272597.788994328,0.0,1.0
2005-06-24,23.22,23.23,22.79,23.07,249600,13.0581616715684,13.0637853415389,12.8163438628356,12.9738066220104,443838.278753971,0.0,1.0
2005-06-27,23.1,23.1,22.7,23.05,107400,12.990677631922,12.990677631922,12.7657308331008,12.9625592820694,190978.490136926,0.0,1.0
2005-06-28,23.65,23.7,23.2,23.29,164800,13.2999794803011,13.3280978301537,13.0469143316273,13.0975273613621,293047.068664482,0.0,1.0
2005-06-29,23.73,23.75,23.5,23.65,74200,13.3449688400653,13.3562161800064,13.2156244307432,13.2999794803011,131942.308828305,0.0,1.0
2005-06-30,23.6,23.97,23.59,23.75,223200,13.2718611304485,13.479936919358,13.2662374604779,13.3562161800064,396893.845424225,0.0,1.0
2005-07-01,23.68,23.72,23.49,23.66,128800,13.3168504902127,13.3393451700948,13.2100007607726,13.3056031502716,229031.932305736,0.0,1.0
2005-07-05,24.0,24.0,23.51,23.65,129600,13.4968079292696,13.4968079292696,13.2212481007137,13.2999794803011,230454.490891486,0.0,1.0
2005-07-06,24.24,24.29,23.79,23.93,281600,13.6317760085623,13.659894358415,13.3787108598885,13.4574422394759,500740.62218397,0.0,1.0
2005-07-07,24.25,24.29,23.64,24.0,144200,13.6373996785328,13.659894358415,13.2943558103306,13.4968079292696,256416.185081423,0.0,1.0
2005-07-08,24.69,24.7,24.1,24.24,136800,13.8848411572361,13.8904648272066,13.5530446289749,13.6317760085623,243257.518163235,0.0,1.0
2005-07-11,24.99,25.24,24.65,24.66,257600,14.053551256352,14.1941430056152,13.862346477354,13.8679701473245,458063.864611472,0.0,1.0
2005-07-12,24.79,25.0,24.65,24.95,216800,13.9410778569414,14.0591749263225,13.862346477354,14.0310565764699,385513.376738227,0.0,1.0
2005-07-13,24.76,24.89,24.6,24.79,122800,13.9242068470298,13.9973145566467,13.8342281275014,13.9410778569414,218362.742912612,0.0,1.0
2005-07-14,24.39,24.97,24.32,24.97,226200,13.7161310581203,14.0423039164109,13.6767653683265,14.0423039164109,402228.440120786,0.0,1.0
2005-07-15,24.45,24.48,24.01,24.01,105200,13.7498730779434,13.766744087855,13.5024315992402,13.5024315992402,187066.454026114,0.0,1.0
2005-07-18,24.0,24.33,24.0,24.32,85000,13.4968079292696,13.6823890382971,13.4968079292696,13.6767653683265,151146.849735928,0.0,1.0
2005-07-19,24.49,24.5,24.07,24.1,71500,13.7723677578255,13.7779914277961,13.5361736190633,13.5530446289749,127141.173601399,0.0,1.0
2005-07-20,24.8,24.88,24.23,24.27,125200,13.9467015269119,13.9916908866762,13.6261523385918,13.6486470184739,222630.418669862,0.0,1.0
2005-07-21,24.25,24.85,24.07,24.67,155100,13.6373996785328,13.9748198767646,13.5361736190633,13.8735938172951,275798.545812265,0.0,1.0
2005-07-22,24.53,24.53,23.95,24.25,205100,13.7948624377077,13.7948624377077,13.468689579417,13.6373996785328,364708.457421633,0.0,1.0
2005-07-25,23.68,24.35,23.45,24.1,333700,13.3168504902127,13.6936363782381,13.1875060808905,13.5530446289749,593384.750080932,0.0,1.0
2005-07-26,23.69,23.8,23.22,23.76,182000,13.3224741601832,13.384334529859,13.0581616715684,13.3618398499769,323632.078258106,0.0,1.0
2005-07-27,23.45,23.74,23.11,23.74,152500,13.1875060808905,13.3505925100359,12.9963013018925,13.3505925100359,271175.230408578,0.0,1.0
2005-07-28,23.82,23.86,23.32,23.59,121800,13.3955818698001,13.4180765496822,13.1143983712736,13.2662374604779,216584.544680424,0.0,1.0
2005-07-29,23.28,24.05,23.28,23.82,128800,13.0919036913915,13.5249262791223,13.0919036913915,13.3955818698001,229031.932305736,0.0,1.0
2005-08-01,23.51,23.75,23.379,23.38,116100,13.2212481007137,13.3562161800064,13.1475780240998,13.1481403910968,206448.814756956,0.0,1.0
2005-08-02,23.49,23.73,23.3,23.52,153800,13.2100007607726,13.3449688400653,13.1031510313326,13.2268717706842,273486.888110422,0.0,1.0
2005-08-03,23.18,23.43,23.05,23.37,134400,13.0356669916862,13.1762587409495,12.9625592820694,13.1425167211263,238989.842405986,0.0,1.0
2005-08-04,22.74,23.05,22.72,23.05,170400,12.788225512983,12.9625592820694,12.7769781730419,12.9625592820694,303004.978764731,0.0,1.0
2005-08-05,22.38,22.74,22.33,22.62,240500,12.5857733940439,12.788225512983,12.5576550441913,12.7207414733366,427656.674841068,0.0,1.0
2005-08-08,22.45,22.61,22.32,22.47,95300,12.6251390838376,12.7151178033661,12.5520313742207,12.6363864237787,169462.291527459,0.0,1.0
2005-08-09,22.44,22.68,22.3,22.56,143700,12.6195154138671,12.7544834931598,12.5407840342797,12.6869994535134,255527.085965328,0.0,1.0
2005-08-10,22.45,22.92,22.2,22.55,139800,12.6251390838376,12.8894515724525,12.4845473345744,12.6813757835429,248592.112859798,0.0,1.0
2005-08-11,22.45,22.6,22.3,22.4,147600,12.6251390838376,12.7094941333956,12.5407840342797,12.597020733985,262462.059070859,0.0,1.0
2005-08-12,22.34,22.61,22.19,22.43,139800,12.5632787141618,12.7151178033661,12.4789236646039,12.6138917438966,248592.112859797,0.0,1.0
2005-08-15,22.67,22.69,21.94,22.31,143600,12.7488598231893,12.7601071631303,12.3383319153406,12.5464077042502,255349.266142109,0.0,1.0
2005-08-16,22.09,22.58,22.09,22.58,179100,12.4226869648986,12.6982467934545,12.4226869648986,12.6982467934545,318475.303384761,0.0,1.0
2005-08-17,22.04,22.35,21.8,22.02,171600,12.3945686150459,12.5689023841323,12.2596005357532,12.3833212751049,305138.816643357,0.0,1.0
2005-08-18,21.96,22.17,21.74,21.9,93400,12.3495792552817,12.4676763246628,12.2258585159301,12.3158372354585,166083.714886302,0.0,1.0
2005-08-19,22.34,22.35,21.87,21.93,111400,12.5632787141618,12.5689023841323,12.2989662255469,12.3327082453701,198091.283065675,0.0,1.0
2005-08-22,22.52,22.54,22.2,22.33,76800,12.6645047736313,12.6757521135724,12.4845473345744,12.5576550441913,136565.624231992,0.0,1.0
2005-08-23,22.25,22.49,22.21,22.49,133800,12.512665684427,12.6476337637197,12.4901710045449,12.6476337637197,237922.923466674,0.0,1.0
2005-08-24,22.1,22.55,21.89,22.25,115600,12.4283106348691,12.6813757835429,12.310213565488,12.512665684427,205559.715640863,0.0,1.0
2005-08-25,22.08,22.31,21.95,22.08,99100,12.417063294928,12.5464077042502,12.3439555853112,12.417063294928,176219.444809771,0.0,1.0
2005-08-26,21.64,22.03,21.6,22.03,171800,12.1696218162248,12.3889449450754,12.1471271363427,12.3889449450754,305494.456289793,0.0,1.0
2005-08-29,22.07,22.09,21.38,21.47,156200,12.4114396249575,12.4226869648986,12.023406396991,12.0740194267258,277754.563867671,0.0,1.0
2005-08-30,22.03,22.14,21.68,22.01,146700,12.3889449450754,12.4508053147512,12.1921164961069,12.3776976051343,260861.68066189,0.0,1.0
2005-08-31,22.49,22.49,21.82,21.96,137500,12.6476337637197,12.6476337637197,12.2708478756943,12.3495792552817,244502.256925767,0.0,1.0
2005-09-01,22.5,22.6,22.15,22.44,339500,12.6532574336903,12.7094941333956,12.4564289847218,12.6195154138671,603698.299827618,0.0,1.0
2005-09-02,22.29,22.5,22.12,22.5,140900,12.5351603643092,12.6532574336903,12.4395579748102,12.6532574336903,250548.130915203,0.0,1.0
2005-09-06,23.09,23.1,22.34,22.38,219200,12.9850539619515,12.990677631922,12.5632787141618,12.5857733940439,389781.052495476,0.0,1.0
2005-09-07,22.92,23.09,22.8,23.08,332400,12.8894515724525,12.9850539619515,12.8219675328061,12.979430291981,591073.092379088,0.0,1.0
2005-09-08,22.77,22.91,22.63,22.78,129200,12.8050965228946,12.883827902482,12.7263651433071,12.8107201928651,229743.21159861,0.0,1.0
2005-09-09,23.11,23.19,22.87,22.9,110500,12.9963013018925,13.0412906616568,12.8613332225998,12.8782042325114,196490.904656707,0.0,1.0
2005-09-12,23.06,23.3,22.79,23.04,128100,12.9681829520399,13.1031510313326,12.8163438628356,12.9569356120988,227787.193543205,0.0,1.0
2005-09-13,22.81,22.92,22.65,22.89,170800,12.9344409322167,12.9968165789745,12.8437127187509,12.9798050389496,301207.297664957,0.19,1.0
2005-09-14,22.54,22.9,22.47,22.86,149000,12.7813370719932,12.9854755522912,12.7416434786019,12.9627934989248,262762.806510998,0.0,1.0
2005-09-15,22.55,22.7,22.36,22.54,112300,12.7870075853348,12.872065285459,12.6792678318442,12.7813370719932,198042.034705941,0.0,1.0
2005-09-16,23.1,23.3,22.7,22.75,566600,13.0988858191235,13.2122960859557,12.872065285459,12.900417852167,999204.068249203,0.0,1.0
2005-09-19,22.8,23.1,22.67,23.1,126100,12.9287704188751,13.0988858191235,12.8550537454342,13.0988858191235,222378.455711657,0.0,1.0
2005-09-20,22.59,23.15,22.36,22.88,158600,12.8096896387013,13.1272383858315,12.6792678318442,12.974134525608,279692.490688887,0.0,1.0
2005-09-21,22.26,22.67,22.2,22.55,151900,12.6225626984281,12.8550537454342,12.5885396183784,12.7870075853348,267876.981939735,0.0,1.0
2005-09-22,22.68,22.83,22.05,22.25,116600,12.8607242587758,12.9457819588999,12.5034819182542,12.6168921850865,205625.12241062,0.0,1.0
2005-09-23,22.88,23.0,22.5,22.61,78500,12.974134525608,13.0421806857073,12.7586550186268,12.8210306653845,138435.43832962,0.0,1.0
2005-09-26,22.92,23.12,22.74,23.0,130300,12.9968165789745,13.1102268458067,12.8947473388254,13.0421806857073,229785.192539483,0.0,1.0
2005-09-27,22.89,23.12,22.71,22.96,95300,12.9798050389496,13.1102268458067,12.8777357988006,13.0194986323409,168062.385640927,0.0,1.0
2005-09-28,22.58,23.01,22.3,23.01,133400,12.8040191253596,13.047851199049,12.6452447517945,13.047851199049,235252.069721928,0.0,1.0
2005-09-29,23.22,23.22,22.34,22.56,138700,13.1669319792228,13.1669319792228,12.667926805161,12.7926780986764,244598.666195138,0.0,1.0
2005-09-30,22.85,23.21,22.7,23.19,104100,12.9571229855832,13.1612614658812,12.872065285459,13.149920439198,183581.262803992,0.0,1.0
2005-10-03,23.14,23.25,22.76,22.84,209500,13.1215678724899,13.1839435192476,12.9060883655087,12.9514524722416,369455.087007075,0.0,1.0
2005-10-04,22.48,23.33,22.47,23.21,221800,12.7473139919435,13.2293076259805,12.7416434786019,13.1612614658812,391146.244859997,0.0,1.0
2005-10-05,21.53,22.38,21.24,22.38,400200,12.2086152244904,12.6906088585274,12.0441703375837,12.6906088585274,705756.209165782,0.0,1.0
2005-10-06,21.23,21.72,20.81,21.44,301400,12.038499824242,12.316354977981,11.8003382638943,12.1575806044159,531521.542835001,0.0,1.0
2005-10-07,21.11,21.43,20.9,21.37,140800,11.9704536641427,12.1519100910743,11.8513728839688,12.1178870110246,248302.034609051,0.0,1.0
2005-10-10,20.87,21.2,20.7,21.19,125100,11.834361343944,12.0214882842172,11.7379626171366,12.0158177708756,220614.946943127,0.0,1.0
2005-10-11,20.46,21.05,20.41,21.02,239300,11.6018702969379,11.936430584093,11.5735177302299,11.9194190440682,422007.648309276,0.0,1.0
2005-10-12,20.41,20.68,20.12,20.38,205400,11.5735177302299,11.7266215904534,11.4090728433231,11.556506190205,362224.7010561,0.0,1.0
2005-10-13,20.54,20.66,20.27,20.28,157500,11.6472344036708,11.7152805637702,11.4941305434473,11.4998010567889,277752.631043506,0.0,1.0
2005-10-14,20.63,20.92,20.38,20.75,228500,11.6982690237453,11.8627139106521,11.556506190205,11.7663151838447,402961.753609149,0.0,1.0
2005-10-17,20.53,20.63,20.05,20.63,169400,11.6415638903292,11.6982690237453,11.3693792499318,11.6982690237453,298738.385389015,0.0,1.0
2005-10-18,20.09,20.61,20.01,20.61,132400,11.3920613032983,11.6869279970621,11.3466971965654,11.6869279970621,233488.560953397,0.0,1.0
2005-10-19,21.3,21.36,19.93,20.15,335300,12.0781934176333,12.112216497683,11.3013330898325,11.426084383348,591304.490088174,0.0,1.0
2005-10-20,21.4,21.8,21.14,21.39,242500,12.1348985510494,12.3617190847139,11.9874652041675,12.1292280377078,427650.876368573,0.0,1.0
2005-10-21,22.1,22.35,21.4,21.4,256300,12.5318344849623,12.6735973185026,12.1348985510494,12.1348985510494,451987.297374287,0.0,1.0
2005-10-24,22.22,22.55,21.85,22.1,330300,12.5998806450616,12.7870075853348,12.390071651422,12.5318344849623,582486.946245523,0.0,1.0
2005-10-25,21.68,22.14,21.27,22.14,288900,12.2936729246146,12.5545165383287,12.0611818776085,12.5545165383287,509477.683228371,0.0,1.0
2005-10-26,21.7,21.99,21.45,21.59,177000,12.3050139512978,12.4694588382045,12.1632511177575,12.2426383045401,312141.052029844,0.0,1.0
2005-10-27,21.34,21.57,21.17,21.56,203500,12.1008754709998,12.2312972778568,12.0044767441924,12.2256267645152,358874.034395893,0.0,1.0
2005-10-28,21.93,21.99,21.45,21.47,148500,12.4354357581549,12.4694588382045,12.1632511177575,12.1745921444407,261881.052126733,0.0,1.0
2005-10-31,22.17,22.38,21.93,21.93,234700,12.5715280783536,12.6906088585274,12.4354357581549,12.4354357581549,413895.507974034,0.0,1.0
2005-11-01,22.02,22.36,21.8,22.0,108400,12.4864703782294,12.6792678318442,12.3617190847139,12.4751293515462,191164.350508672,0.0,1.0
2005-11-02,22.83,22.83,22.09,22.09,199800,12.9457819588999,12.9457819588999,12.5261639716207,12.5261639716207,352349.051952333,0.0,1.0
2005-11-03,22.32,22.8,22.17,22.8,199200,12.6565857784777,12.9287704188751,12.5715280783536,12.9287704188751,351290.946691215,0.0,1.0
2005-11-04,22.34,22.42,22.09,22.37,102900,12.667926805161,12.7132909118939,12.5261639716207,12.6849383451858,181465.052281756,0.0,1.0
2005-11-07,22.56,22.77,22.4,22.4,126600,12.7926780986764,12.9117588788503,12.7019498852106,12.7019498852106,223260.210095922,0.0,1.0
2005-11-08,22.5,22.61,22.25,22.31,74200,12.7586550186268,12.8210306653845,12.6168921850865,12.6509152651361,130852.35062494,0.0,1.0
2005-11-09,22.8,23.04,22.47,22.55,141300,12.9287704188751,13.0648627390738,12.7416434786019,12.7870075853348,249183.788993316,0.0,1.0
2005-11-10,23.37,23.51,22.52,22.82,187100,13.251989679347,13.3313768661296,12.76999604531,12.9401114455583,329952.490591998,0.0,1.0
2005-11-11,23.44,23.53,23.14,23.24,82400,13.2916832727383,13.3427178928128,13.1215678724899,13.178273005906,145313.122526887,0.0,1.0
2005-11-14,22.88,23.43,22.67,23.43,105300,12.974134525608,13.2860127593967,12.8550537454342,13.2860127593967,185697.473326229,0.0,1.0
2005-11-15,22.41,22.94,22.28,22.88,162400,12.7076203985522,13.0081576056577,12.6339037251113,12.974134525608,286393.824009304,0.0,1.0
2005-11-16,22.22,22.49,21.97,22.4,128200,12.5998806450616,12.7529845052851,12.4581178115213,12.7019498852106,226081.824125571,0.0,1.0
2005-11-17,22.81,22.82,22.19,22.34,100700,12.9344409322167,12.9401114455583,12.5828691050368,12.667926805161,177585.33299099,0.0,1.0
2005-11-18,23.0,23.31,22.65,23.31,142900,13.0421806857073,13.2179665992973,12.8437127187509,13.2179665992973,252005.403022965,0.0,1.0
2005-11-21,23.2,23.23,22.65,23.0,98500,13.1555909525396,13.1726024925644,12.8437127187509,13.0421806857073,173705.613700224,0.0,1.0
2005-11-22,23.23,23.32,22.81,23.0,101800,13.1726024925644,13.2236371126389,12.9344409322167,13.0421806857073,179525.192636374,0.0,1.0
2005-11-23,23.09,23.31,23.03,23.15,72800,13.0932153057819,13.2179665992973,13.0591922257322,13.1272383858315,128383.438348997,0.0,1.0
2005-11-25,23.0,23.11,22.87,23.09,25800,13.0421806857073,13.1045563324651,12.9684640122664,13.0932153057819,45498.5262280791,0.0,1.0
2005-11-28,22.64,23.02,22.54,22.96,109100,12.8380422054093,13.0535217123906,12.7813370719932,13.0194986323409,192398.806646644,0.0,1.0
2005-11-29,22.79,22.94,22.56,22.8,129100,12.9230999055335,13.0081576056577,12.7926780986764,12.9287704188751,227668.982017248,0.0,1.0
2005-11-30,22.71,23.07,22.55,22.86,189900,12.8777357988006,13.0818742790986,12.7870075853348,12.9627934989248,334890.315143883,0.0,1.0
2005-12-01,23.19,23.3,22.82,22.91,184800,13.149920439198,13.2122960859557,12.9401114455583,12.9911460656328,325896.420424379,0.0,1.0
2005-12-02,23.22,23.24,22.87,23.09,100800,13.1669319792228,13.178273005906,12.9684640122664,13.0932153057819,177761.683867843,0.0,1.0
2005-12-05,22.82,23.15,22.44,23.15,136300,12.9401114455583,13.1272383858315,12.7246319385771,13.1272383858315,240366.245150666,0.0,1.0
2005-12-06,23.12,23.35,22.98,23.04,143900,13.1102268458067,13.2406486526638,13.0308396590241,13.0648627390738,253768.911791494,0.0,1.0
2005-12-07,22.81,23.15,22.71,23.15,82400,12.9344409322167,13.1272383858315,12.8777357988006,13.1272383858315,145313.122526888,0.0,1.0
2005-12-08,22.88,23.13,22.55,22.91,160900,12.974134525608,13.1158973591483,12.7870075853348,12.9911460656328,283748.560856508,0.0,1.0
2005-12-09,23.1,23.25,22.87,22.88,125200,13.0988858191235,13.1839435192476,12.9684640122664,12.974134525608,220791.297819979,0.0,1.0
2005-12-12,23.16,23.25,22.95,23.14,100000,13.1329088991731,13.1839435192476,13.0138281189993,13.1215678724899,176350.87685302,0.0,1.0
2005-12-13,22.93,23.16,22.79,22.97,106300,13.1102268458067,13.2417293392448,13.0301818498009,13.1330968446655,185920.429041212,0.19,1.0
2005-12-14,23.02,23.19,22.86,22.91,143000,13.161684343239,13.2588818383889,13.0702043478038,13.0987918463773,250109.325991471,0.0,1.0
2005-12-15,22.78,23.03,22.46,23.03,176500,13.0244643500862,13.1674018429537,12.8415043592158,13.1674018429537,308701.370891571,0.0,1.0
2005-12-16,22.92,23.0,22.74,22.84,481500,13.104509346092,13.1502493438096,13.0015943512274,13.0587693483744,842151.33192233,0.0,1.0
2005-12-19,22.45,22.88,22.32,22.88,136600,12.8357868595011,13.0816393472332,12.76145936321,13.0816393472332,238915.621891153,0.0,1.0
2005-12-20,22.51,22.79,22.21,22.42,185800,12.8700918577893,13.0301818498009,12.6985668663483,12.818634360357,324967.222162345,0.0,1.0
2005-12-21,22.62,22.93,22.52,22.63,94700,12.932984354651,13.1102268458067,12.875809357504,12.9387018543657,165631.840359387,0.0,1.0
2005-12-22,22.86,22.86,22.55,22.68,95600,13.0702043478038,13.0702043478038,12.8929618566481,12.9672893529392,167205.954998494,0.0,1.0
2005-12-23,22.93,22.99,22.87,22.91,42200,13.1102268458067,13.1445318440949,13.0759218475185,13.0987918463773,73808.486411469,0.0,1.0
2005-12-27,22.49,23.03,22.44,22.98,99300,12.8586568583599,13.1674018429537,12.8300693597864,13.1388143443802,173677.31518149,0.0,1.0
2005-12-28,22.65,22.68,22.39,22.48,90900,12.9501368537951,12.9672893529392,12.8014818612129,12.8529393586452,158985.578549823,0.0,1.0
2005-12-29,22.24,22.64,22.24,22.6,125700,12.7157193654924,12.9444193540804,12.7157193654924,12.9215493552216,219851.3445953,0.0,1.0
2005-12-30,22.07,22.25,21.9,22.08,150800,12.6185218703425,12.7214368652071,12.5213243751926,12.6242393700572,263751.652863733,0.0,1.0
2006-01-03,22.65,22.74,21.78,22.28,238200,12.9501368537951,13.0015943512274,12.4527143786162,12.7385893643512,416615.674483695,0.0,1.0
2006-01-04,22.83,22.93,22.59,22.65,189200,13.0530518486597,13.1102268458067,12.9158318555069,12.9501368537951,330913.877465638,0.0,1.0
2006-01-05,22.71,22.98,22.71,22.77,109900,12.9844418520833,13.1388143443802,12.9844418520833,13.0187468503715,192216.887597641,0.0,1.0
2006-01-06,22.74,23.36,22.46,23.36,145100,13.0015943512274,13.3560793335388,12.8415043592158,13.3560793335388,253782.260149388,0.0,1.0
2006-01-09,23.12,23.15,22.63,22.78,183600,13.218859340386,13.2360118395301,12.9387018543657,13.0244643500862,321119.38637786,0.0,1.0
2006-01-10,23.32,23.39,22.9,22.95,282300,13.33320933468,13.3732318326829,13.0930743466626,13.1216618452361,493747.291799945,0.0,1.0
2006-01-11,22.92,23.25,22.64,23.25,115100,13.104509346092,13.2931868366771,12.9444193540804,13.2931868366771,201311.772179149,0.0,1.0
2006-01-12,22.67,22.86,22.64,22.75,99400,12.9615718532245,13.0702043478038,12.9444193540804,13.0073118509421,173852.216808057,0.0,1.0
2006-01-13,22.81,22.98,22.7,22.7,88000,13.0416168492303,13.1388143443802,12.9787243523686,12.9787243523686,153913.431379367,0.0,1.0
2006-01-17,22.57,22.68,22.38,22.56,112500,12.9043968560775,12.9672893529392,12.7957643614982,12.8986793563628,196764.329888395,0.0,1.0
2006-01-18,22.56,22.59,22.31,22.47,113900,12.8986793563628,12.9158318555069,12.7557418634953,12.8472218589305,199212.952660339,0.0,1.0
2006-01-19,22.75,22.79,22.4,22.59,124900,13.0073118509421,13.0301818498009,12.8071993609276,12.9158318555069,218452.13158276,0.0,1.0
2006-01-20,22.08,22.96,21.87,22.96,209100,12.6242393700572,13.1273793449508,12.5041718760485,13.1273793449508,365719.301152564,0.0,1.0
2006-01-23,23.02,23.18,22.34,22.6,332700,13.161684343239,13.2531643386742,12.7728943626394,12.9215493552216,581897.711589946,0.0,1.0
2006-01-24,22.92,23.35,22.92,23.14,270100,13.104509346092,13.3503618338241,13.104509346092,13.2302943398154,472409.293358715,0.0,1.0
2006-01-25,23.3,23.42,22.8927,23.07,250500,13.3217743352506,13.390384331827,13.0889005718709,13.1902718418125,438128.574551492,0.0,1.0
2006-01-26,23.79,23.82,23.3,23.3,209200,13.6019318212709,13.619084320415,13.3217743352506,13.3217743352506,365894.20277913,0.0,1.0
2006-01-27,23.96,24.08,23.65,23.88,272000,13.6991293164208,13.7677393129972,13.5218868252651,13.6533893187032,475732.424263496,0.0,1.0
2006-01-30,23.49,23.93,23.4,23.93,193700,13.4304068298299,13.6819768172767,13.3789493323976,13.6819768172767,338784.450661174,0.0,1.0
2006-01-31,23.04,23.52,23.04,23.35,365800,13.1731193426684,13.447559328974,13.1731193426684,13.3503618338241,639790.149983776,0.0,1.0
2006-02-01,23.52,23.58,22.84,22.94,212800,13.447559328974,13.4818643272622,13.0587693483744,13.1159443455214,372190.661335559,0.0,1.0
2006-02-02,23.02,23.54,22.95,23.5,173500,13.161684343239,13.4589943284034,13.1216618452361,13.4361243295446,303454.322094547,0.0,1.0
2006-02-03,23.37,23.49,22.99,23.0,178800,13.3617968332535,13.4304068298299,13.1445318440949,13.1502493438096,312724.108302622,0.0,1.0
2006-02-06,23.59,23.67,23.15,23.31,202000,13.4875818269769,13.5333218246945,13.2360118395301,13.3274918349653,353301.285666273,0.0,1.0
2006-02-07,23.52,23.85,23.42,23.69,203700,13.447559328974,13.6362368195591,13.390384331827,13.5447568241239,356274.61331792,0.0,1.0
2006-02-08,23.66,23.76,23.32,23.5,131700,13.5276043249798,13.5847793221268,13.33320933468,13.4361243295446,230345.442189347,0.0,1.0
2006-02-09,23.26,23.7,23.25,23.5,259900,13.2989043363918,13.5504743238386,13.2931868366771,13.4361243295446,454569.327448834,0.0,1.0
2006-02-10,23.71,23.85,23.01,23.18,205300,13.5561918235533,13.6362368195591,13.1559668435243,13.2531643386742,359073.039342999,0.0,1.0
2006-02-13,23.66,23.94,23.5,23.68,179600,13.5276043249798,13.6876943169914,13.4361243295446,13.5390393244092,314123.321315162,0.0,1.0
2006-02-14,24.01,24.13,23.46,23.77,184800,13.7277168149943,13.7963268115707,13.4132543306858,13.5904968218415,323218.20589667,0.0,1.0
2006-02-15,24.19,24.19,23.81,23.93,167500,13.8306318098589,13.8306318098589,13.6133668207003,13.6819768172767,292960.224500499,0.0,1.0
2006-02-16,24.29,24.36,23.99,24.24,146600,13.8878068070059,13.9278293050088,13.7162818155649,13.8592193084324,256405.784547899,0.0,1.0
2006-02-17,24.12,24.49,24.1,24.34,154100,13.790609311856,14.0021568012999,13.7791743124266,13.9163943055794,269523.406540459,0.0,1.0
2006-02-21,24.05,24.32,23.75,24.1,284500,13.7505868138531,13.90495930615,13.5790618224121,13.7791743124266,497595.127584429,0.0,1.0
2006-02-22,24.35,24.5,24.1,24.11,155900,13.9221118052941,14.0078743010146,13.7791743124266,13.7848918121413,272671.635818673,0.0,1.0
2006-02-23,24.23,24.38,24.06,24.22,145100,13.8535018087177,13.9392643044382,13.7563043135678,13.847784309003,253782.260149387,0.0,1.0
2006-02-24,24.44,24.46,23.95,24.11,121600,13.9735693027264,13.9850043021558,13.6934118167061,13.7848918121413,212680.377906034,0.0,1.0
2006-02-27,24.57,24.63,24.35,24.44,133700,14.0478967990175,14.0822017973057,13.9221118052941,13.9735693027264,233843.474720696,0.0,1.0
2006-02-28,24.02,24.49,23.88,24.4,134900,13.733434314709,14.0021568012999,13.6533893187032,13.9506993038676,235942.294239506,0.0,1.0
2006-03-01,24.44,24.45,23.91,24.01,165300,13.9735693027264,13.9792868024411,13.6705418178473,13.7277168149943,289112.388716014,0.0,1.0
2006-03-02,24.15,24.38,24.06,24.36,172300,13.8077618110001,13.9392643044382,13.7563043135678,13.9278293050088,301355.502575737,0.0,1.0
2006-03-03,24.1,24.36,23.9,24.03,189400,13.7791743124266,13.9278293050088,13.6648243181326,13.7391518144237,331263.680718773,0.0,1.0
2006-03-06,24.0,24.17,23.87,24.07,296700,13.7219993152796,13.8191968104295,13.6476718189885,13.7620218132825,518933.126025659,0.0,1.0
2006-03-07,23.97,24.07,23.85,23.92,146600,13.7048468161355,13.7620218132825,13.6362368195591,13.676259317562,256405.784547899,0.0,1.0
2006-03-08,24.09,24.25,23.85,23.91,155800,13.7734568127119,13.8649368081471,13.6362368195591,13.6705418178473,272496.734192106,0.0,1.0
2006-03-09,23.85,24.27,23.85,24.1,111000,13.6362368195591,13.8763718075765,13.6362368195591,13.7791743124266,194140.805489883,0.0,1.0
2006-03-10,24.3,24.3,23.83,23.85,111800,13.8935243067206,13.8935243067206,13.6248018201297,13.6362368195591,195540.018502422,0.0,1.0
2006-03-13,24.1,24.48,24.0,24.34,114700,13.8878068070059,14.1067846736723,13.8301810526199,14.0261086175321,199042.947415248,0.19,1.0
2006-03-14,24.54,24.58,23.87,24.01,128600,14.1413601263039,14.1644104280583,13.7552675719183,13.8359436280585,223164.106692249,0.0,1.0
2006-03-15,24.52,24.53,24.22,24.51,111100,14.1298349754267,14.1355975508653,13.956957712269,14.1240723999881,192795.740696026,0.0,1.0
2006-03-16,24.25,24.69,24.23,24.53,185300,13.9742454385847,14.2277987578828,13.9627202877076,14.1355975508653,321557.612520015,0.0,1.0
2006-03-17,24.32,24.52,24.14,24.3,742900,14.0145834666549,14.1298349754267,13.9108571087602,14.0030583157777,1289180.51991969,0.0,1.0
2006-03-20,24.57,24.6,24.2,24.28,248000,14.1586478526197,14.1759355789354,13.9454325613918,13.9915331649005,430363.129546483,0.0,1.0
2006-03-21,23.76,24.46,23.75,24.44,202400,13.6918792420937,14.0952595227952,13.6861166666552,14.083734371918,351231.844436325,0.0,1.0
2006-03-22,24.25,24.33,23.63,23.69,189700,13.9742454385847,14.0203460420935,13.6169657613921,13.6515412140236,329193.087399065,0.0,1.0
2006-03-23,24.26,24.28,24.02,24.15,127000,13.9800080140233,13.9915331649005,13.8417062034971,13.9166196841988,220387.570372595,0.0,1.0
2006-03-24,24.38,24.38,24.08,24.29,74200,14.0491589192864,14.0491589192864,13.8762816561287,13.9972957403391,128761.871823988,0.0,1.0
2006-03-27,24.29,24.36,24.1,24.34,147300,13.9972957403391,14.0376337684092,13.8878068070059,14.0261086175321,255614.874928214,0.0,1.0
2006-03-28,24.01,24.38,23.94,24.2,81400,13.8359436280585,14.0491589192864,13.7956055999884,13.9454325613918,141256.285262435,0.0,1.0
2006-03-29,24.27,24.49,23.9,24.13,208300,13.9857705894619,14.1125472491109,13.772555298234,13.9050945333216,361470.322115051,0.0,1.0
2006-03-30,24.06,24.26,23.93,24.23,147000,13.8647565052515,13.9800080140233,13.7898430245498,13.9627202877076,255094.274368278,0.0,1.0
2006-03-31,24.01,24.1,23.79,24.1,204600,13.8359436280585,13.8878068070059,13.7091669684095,13.8878068070059,355049.58187585,0.0,1.0
2006-04-03,24.06,24.31,23.9,24.22,269000,13.8647565052515,14.0088208912163,13.772555298234,13.956957712269,466805.168741952,0.0,1.0
2006-04-04,24.23,24.48,23.97,24.15,234400,13.9627202877076,14.1067846736723,13.8128933263042,13.9166196841988,406762.570829417,0.0,1.0
2006-04-05,24.25,24.4,24.1,24.27,194300,13.9742454385847,14.0606840701636,13.8878068070059,13.9857705894619,337175.629318072,0.0,1.0
2006-04-06,24.12,24.26,23.95,24.13,113000,13.899331957883,13.9800080140233,13.801368175427,13.9050945333216,196092.877575616,0.0,1.0
2006-04-07,23.77,24.35,23.75,24.25,173400,13.6976418175323,14.0318711929707,13.6861166666552,13.9742454385847,300907.123642582,0.0,1.0
2006-04-10,24.06,24.17,23.75,23.81,175400,13.8647565052515,13.928144835076,13.6861166666552,13.7206921192867,304377.79404215,0.0,1.0
2006-04-11,23.69,24.15,23.67,24.0,136400,13.6515412140236,13.9166196841988,13.6400160631464,13.8301810526199,236699.721250566,0.0,1.0
2006-04-12,23.92,23.92,23.6001,23.64,107800,13.7840804491112,13.7840804491112,13.5997356608307,13.6227283368307,187069.134536738,0.0,1.0
2006-04-13,24.1,24.24,23.75,23.89,141700,13.8878068070059,13.9684828631461,13.6861166666552,13.7667927227954,245896.997809422,0.0,1.0
2006-04-17,23.97,24.24,23.77,24.13,115300,13.8128933263042,13.9684828631461,13.6976418175323,13.9050945333216,200084.148535119,0.0,1.0
2006-04-18,24.8,24.81,23.93,24.04,229500,14.2911870877073,14.2969496631459,13.7898430245498,13.8532313543743,398259.428350475,0.0,1.0
2006-04-19,24.85,24.93,24.45,24.66,155900,14.3199999649002,14.366100568409,14.0894969473566,14.210511031567,270538.757646359,0.0,1.0
2006-04-20,24.52,24.81,24.21,24.81,103800,14.1298349754267,14.2969496631459,13.9511951368304,14.2969496631459,180127.793737601,0.0,1.0
2006-04-21,24.99,25.0,24.65,24.9,275000,14.4006760210405,14.4064385964791,14.2047484561284,14.3488128420932,477217.179940658,0.0,1.0
2006-04-24,25.99,26.16,25.0,25.0,677300,14.9769335648997,15.0748973473557,14.4064385964791,14.4064385964791,1175342.53081384,0.0,1.0
2006-04-25,25.6,25.92,25.1,25.92,414700,14.7521931227946,14.9365955368295,14.464064350865,14.9365955368295,719643.507350511,0.0,1.0
2006-04-26,25.63,25.98,25.57,25.63,231100,14.7694808491104,14.9711709894611,14.7349053964788,14.7694808491104,401035.96467013,0.0,1.0
2006-04-27,26.0,26.33,25.42,25.5,287600,14.9826961403383,15.1728611298118,14.6484667649,14.6945673684087,499082.403457937,0.0,1.0
2006-04-28,25.63,26.2,25.56,25.95,372600,14.7694808491104,15.0979476491101,14.7291428210402,14.9538832631453,646585.895439595,0.0,1.0
2006-05-01,25.31,25.92,25.26,25.79,278200,14.5850784350755,14.9365955368295,14.5562655578825,14.8616820561279,482770.252579965,0.0,1.0
2006-05-02,25.72,25.72,25.14,25.35,336300,14.8213440280577,14.8213440280577,14.4871146526194,14.6081287368298,583593.227687429,0.0,1.0
2006-05-03,25.58,25.67,25.3,25.62,155100,14.7406679719174,14.7925311508648,14.5793158596369,14.7637182736718,269150.489486531,0.0,1.0
2006-05-04,25.78,25.82,25.46,25.56,194300,14.8559194806893,14.8789697824436,14.6715170666543,14.7291428210402,337175.629318071,0.0,1.0
2006-05-05,25.9,26.1,25.66,25.98,238600,14.9250703859524,15.0403218947242,14.7867685754262,14.9711709894611,414050.978668511,0.0,1.0
2006-05-08,26.36,26.45,25.77,25.89,328900,15.1901488561276,15.2420120350749,14.8501569052507,14.9193078105138,570751.747209025,0.0,1.0
2006-05-09,26.16,26.39,26.12,26.36,147600,15.0748973473557,15.2074365824434,15.0518470456014,15.1901488561276,256135.47548815,0.0,1.0
2006-05-10,26.2,26.33,26.01,26.05,147400,15.0979476491101,15.1728611298118,14.9884587157769,15.0115090175312,255788.408448192,0.0,1.0
2006-05-11,25.75,26.23,25.74,26.13,292800,14.8386317543735,15.1152353754259,14.8328691789349,15.05760962104,508106.146496815,0.0,1.0
2006-05-12,25.31,25.88,25.3,25.69,233300,14.5850784350755,14.9135452350752,14.5793158596369,14.8040563017419,404853.702109654,0.0,1.0
2006-05-15,25.44,25.58,25.05,25.1,213000,14.6599919157771,14.7406679719174,14.4352514736721,14.464064350865,369626.397554037,0.0,1.0
2006-05-16,25.61,25.78,25.4,25.42,157900,14.7579556982332,14.8559194806893,14.6369416140228,14.6484667649,274009.428045926,0.0,1.0
2006-05-17,25.35,25.59,25.23,25.35,276000,14.6081287368298,14.746430547356,14.5389778315667,14.6081287368298,478952.515140442,0.0,1.0
2006-05-18,25.19,25.57,25.15,25.35,190500,14.5159275298124,14.7349053964788,14.492877228058,14.6081287368298,330581.355558891,0.0,1.0
2006-05-19,25.48,25.54,24.47,24.47,352100,14.6830422175315,14.7176176701631,14.1010220982338,14.1010220982338,611011.52384402,0.0,1.0
2006-05-22,25.49,25.75,25.1,25.4,362200,14.6888047929701,14.8386317543735,14.464064350865,14.6369416140228,628538.40936184,0.0,1.0
2006-05-23,25.3,25.72,25.27,25.7,218700,14.5793158596369,14.8213440280577,14.5620281333211,14.8098188771805,379517.808192805,0.0,1.0
2006-05-24,25.66,25.84,25.19,25.25,468400,14.7867685754262,14.8904949333208,14.5159275298124,14.5505029824439,812831.007578921,0.0,1.0
2006-05-25,26.21,26.21,25.76,25.86,313800,15.1037102245487,15.1037102245487,14.8443943298121,14.902020084198,544548.185692284,0.0,1.0
2006-05-26,26.26,26.56,26.18,26.43,285300,15.1325231017417,15.3054003648994,15.0864224982329,15.2304868841977,495091.132498433,0.0,1.0
2006-05-30,26.03,26.23,25.87,26.21,325000,14.9999838666541,15.1152353754259,14.9077826596366,15.1037102245487,563983.939929866,0.0,1.0
2006-05-31,26.02,26.29,25.85,26.03,223600,14.9942212912155,15.1498108280574,14.8962575087594,14.9999838666541,388020.950671748,0.0,1.0
2006-06-01,26.62,26.63,26.05,26.05,260000,15.339975817531,15.3457383929696,15.0115090175312,15.0115090175312,451187.151943893,0.0,1.0
2006-06-02,26.36,26.66,26.15,26.62,256000,15.1901488561276,15.3630261192853,15.0691347719172,15.339975817531,444245.811144756,0.0,1.0
2006-06-05,25.35,26.22,25.35,26.1,327600,14.6081287368298,15.1094727999873,14.6081287368298,15.0403218947242,568495.811449307,0.0,1.0
2006-06-06,25.45,25.58,25.2,25.49,359300,14.6657544912157,14.7406679719174,14.5216901052509,14.6888047929701,623505.937282467,0.0,1.0
2006-06-07,25.99,26.21,25.4,25.53,352500,14.9769335648997,15.1037102245487,14.6369416140228,14.7118550947245,611705.657923933,0.0,1.0
2006-06-08,26.21,26.43,25.48,25.88,367000,15.1037102245487,15.2304868841977,14.6830422175315,14.9135452350752,636868.018320804,0.0,1.0
2006-06-09,26.23,26.34,25.84,26.24,271400,15.1152353754259,15.1786237052504,14.8904949333208,15.1209979508645,470969.973221433,0.0,1.0
2006-06-12,25.67,26.18,25.65,25.79,287600,14.7925311508648,15.0864224982329,14.7810059999876,14.8616820561279,499082.403457937,0.0,1.0
2006-06-13,25.85,26.3,25.56,25.71,428000,15.0115090175312,15.2728312247997,14.8431013728471,14.9302087752699,737021.174025818,0.2,1.0
2006-06-14,25.75,25.93,25.32,25.82,220500,14.953437415916,15.0579662988234,14.7037295289706,14.9940875370467,379703.665590404,0.0,1.0
2006-06-15,26.47,26.53,25.81,25.81,283000,15.3715529475455,15.4063959085147,14.9882803768852,14.9882803768852,487329.421143239,0.0,1.0
2006-06-16,25.82,26.6,25.82,26.37,1155900,14.9940875370467,15.4470460296453,14.9940875370467,15.3134813459303,1990473.77349635,0.0,1.0
2006-06-19,25.51,26.04,25.46,25.95,301400,14.8140655720395,15.1218450606001,14.7850297712319,15.0695806191464,519014.443577994,0.0,1.0
2006-06-20,25.27,25.58,25.17,25.48,347200,14.674693728163,14.8547156931702,14.6166221265478,14.796644091555,597882.597247112,0.0,1.0
2006-06-21,25.73,25.94,25.32,25.32,190800,14.941823095593,15.0637734589849,14.7037295289706,14.7037295289706,328559.906551695,0.0,1.0
2006-06-22,25.51,25.72,25.21,25.66,367100,14.8140655720395,14.9360159354315,14.6398507671939,14.9011729744623,632150.637815135,0.0,1.0
2006-06-23,25.23,25.4,25.05,25.39,207700,14.6514650875169,14.7501868102628,14.5469362046096,14.7443796501013,357661.910853183,0.0,1.0
2006-06-26,25.9,25.9,25.28,25.34,271400,15.0405448183388,15.0405448183388,14.6805008883246,14.7153438492937,467354.080912633,0.0,1.0
2006-06-27,25.19,25.99,25.05,25.89,305200,14.6282364468709,15.0928092597925,14.5469362046096,15.0347376581773,525558.089515604,0.0,1.0
2006-06-28,25.11,25.32,24.78,25.3,347200,14.5817791655787,14.7037295289706,14.3901428802485,14.6921152086476,597882.597247111,0.0,1.0
2006-06-29,26.2,26.2,25.04,25.45,390400,15.2147596231845,15.2147596231845,14.5411290444481,14.7792226110704,672273.519485229,0.0,1.0
2006-06-30,27.25,27.25,26.0,26.2,3640300,15.8245114401441,15.8245114401441,15.098616419954,15.2147596231845,6268640.6070238,0.0,1.0
2006-07-03,27.91,28.0,26.68,26.88,452000,16.2077840108045,16.2600484522582,15.4935033109375,15.6096465141679,778349.464158106,0.0,1.0
2006-07-05,26.98,27.66,26.91,27.66,399200,15.6677181157831,16.0626050067665,15.6270679946524,16.0626050067665,687427.225867069,0.0,1.0
2006-07-06,27.0,27.34,26.86,26.98,422200,15.6793324361061,15.8767758815978,15.5980321938448,15.6677181157831,727033.503910515,0.0,1.0
2006-07-07,26.99,27.44,26.85,26.98,191900,15.6735252759446,15.934847483213,15.5922250336833,15.6677181157831,330454.119849426,0.0,1.0
2006-07-10,27.11,27.29,26.94,27.04,190500,15.7432111978829,15.8477400807902,15.644489475137,15.7025610767522,328043.302925041,0.0,1.0
2006-07-11,27.08,27.22,26.77,27.22,303100,15.7257897173983,15.8070899596596,15.5457677523911,15.8070899596596,521941.86412903,0.0,1.0
2006-07-12,26.89,27.31,26.86,27.07,274700,15.6154536743294,15.8593544011133,15.5980321938448,15.7199825572368,473036.720805822,0.0,1.0
2006-07-13,26.17,26.8,26.17,26.75,277400,15.1973381426999,15.5631892328757,15.1973381426999,15.5341534320681,477686.153445704,0.0,1.0
2006-07-14,26.3,26.34,26.03,26.18,382300,15.2728312247997,15.2960598654458,15.1160379004386,15.2031453028614,658325.221565582,0.0,1.0
2006-07-17,26.26,26.5,26.19,26.2,148200,15.2496025841536,15.3889744280301,15.2089524630229,15.2147596231845,255202.191566883,0.0,1.0
2006-07-18,26.39,26.55,26.19,26.42,297200,15.3250956662534,15.4180102288377,15.2089524630229,15.3425171467379,511781.992804841,0.0,1.0
2006-07-19,27.02,27.02,26.35,26.46,356700,15.6909467564292,15.6909467564292,15.3018670256073,15.365745787384,614241.71209114,0.0,1.0
2006-07-20,26.54,27.05,26.42,27.02,205600,15.4122030686762,15.7083682369137,15.3425171467379,15.6909467564292,354045.685466606,0.0,1.0
2006-07-21,26.39,27.0,26.28,27.0,316900,15.3250956662534,15.6793324361061,15.2612169044766,15.6793324361061,545705.630955095,0.0,1.0
2006-07-24,27.11,27.16,26.4,26.46,366700,15.7432111978829,15.7722469986905,15.3309028264149,15.365745787384,631461.832979594,0.0,1.0
2006-07-25,27.27,27.5,26.9,27.12,652500,15.8361257604672,15.9696904441822,15.6212608344909,15.7490183580444,1123612.8879716,0.0,1.0
2006-07-26,27.26,27.5,27.09,27.25,393000,15.8303186003057,15.9696904441822,15.7315968775598,15.8245114401441,676750.750916227,0.0,1.0
2006-07-27,27.02,27.59,27.02,27.4,135100,15.6909467564292,16.0219548856359,15.6909467564292,15.911618842567,232643.833203008,0.0,1.0
2006-07-28,27.75,27.75,27.09,27.12,130100,16.1148694482202,16.1148694482202,15.7315968775598,15.7490183580444,224033.772758782,0.0,1.0
2006-07-31,27.35,27.6,27.29,27.6,164000,15.8825830417594,16.0277620457974,15.8477400807902,16.0277620457974,282409.982570639,0.0,1.0
2006-08-01,27.27,27.44,27.1,27.4,137000,15.8361257604672,15.934847483213,15.7374040377213,15.911618842567,235915.656171815,0.0,1.0
2006-08-02,27.36,27.6,27.26,27.26,129700,15.8883902019209,16.0277620457974,15.8303186003057,15.8303186003057,223344.967923244,0.0,1.0
2006-08-03,27.78,27.99,27.17,27.2,208200,16.1322909287047,16.2542412920967,15.778054158852,15.7954756393365,358522.916897606,0.0,1.0
2006-08-04,27.7,28.18,27.6,27.92,167600,16.0858336474126,16.3645773351656,16.0277620457974,16.213591170966,288609.226090483,0.0,1.0
2006-08-07,27.89,27.96,27.55,27.55,217400,16.1961696904815,16.2368198116121,15.9987262449898,15.9987262449898,374365.428114982,0.0,1.0
2006-08-08,27.61,28.02,27.55,27.95,154100,16.0335692059589,16.2716627725812,15.9987262449898,16.2310126514506,265362.062891071,0.0,1.0
2006-08-09,27.33,27.85,27.32,27.72,149200,15.8709687214363,16.1729410498354,15.8651615612748,16.0974479677356,256924.203655729,0.0,1.0
2006-08-10,27.49,27.58,27.22,27.31,193800,15.9638832840206,16.0161477254743,15.8070899596596,15.8593544011133,333725.942818233,0.0,1.0
2006-08-11,27.33,27.42,27.19,27.31,68100,15.8709687214363,15.92323316289,15.789668479175,15.8593544011133,117269.023250369,0.0,1.0
2006-08-14,27.37,27.69,27.3,27.43,79100,15.8941973620824,16.0800264872511,15.8535472409518,15.9290403230515,136211.156227668,0.0,1.0
2006-08-15,27.8,27.87,27.51,27.51,103100,16.1439052490278,16.1845553701584,15.9754976043437,15.9754976043437,177539.446359957,0.0,1.0
2006-08-16,28.04,28.09,27.76,27.95,112800,16.2832770929043,16.3123128937119,16.1206766083817,16.2310126514506,194242.963621757,0.0,1.0
2006-08-17,28.04,28.14,27.89,28.03,148900,16.2832770929043,16.3413486945195,16.1961696904815,16.2774699327428,256407.600029075,0.0,1.0
2006-08-18,27.94,28.217,27.91,28.01,62000,16.2252054912891,16.3860638277632,16.2077840108045,16.2658556124197,106764.749508413,0.0,1.0
2006-08-21,27.87,27.94,27.65,27.94,70100,16.1845553701584,16.2252054912891,16.056797846605,16.2252054912891,120713.04742806,0.0,1.0
2006-08-22,28.0,28.09,27.84,27.99,90100,16.2600484522582,16.3123128937119,16.1671338896739,16.2542412920967,155153.289204967,0.0,1.0
2006-08-23,27.58,28.07,27.55,28.0,127800,16.0161477254743,16.3006985733888,15.9987262449898,16.2600484522582,220073.144954438,0.0,1.0
2006-08-24,27.6,27.71,27.41,27.6,75000,16.0277620457974,16.0916408075741,15.9174260027285,16.0277620457974,129150.906663402,0.0,1.0
2006-08-25,27.4,27.71,27.35,27.51,53600,15.911618842567,16.0916408075741,15.8825830417594,15.9754976043437,92299.8479621113,0.0,1.0
2006-08-28,27.74,27.78,27.31,27.45,196100,16.1090622880587,16.1322909287047,15.8593544011133,15.9406546433746,337686.570622575,0.0,1.0
2006-08-29,27.87,27.87,27.5,27.65,238400,16.1845553701584,16.1845553701584,15.9696904441822,16.056797846605,410527.681980736,0.0,1.0
2006-08-30,27.89,27.98,27.77,27.87,91900,16.1961696904815,16.2484341319352,16.1264837685432,16.1845553701584,158252.910964889,0.0,1.0
2006-08-31,28.06,28.11,27.89,27.89,96100,16.2948914132273,16.3239272140349,16.1961696904815,16.1961696904815,165485.36173804,0.0,1.0
2006-09-01,28.03,28.24,27.98,28.12,115300,16.2774699327428,16.3994202961347,16.2484341319352,16.3297343741965,198547.99384387,0.0,1.0
2006-09-05,28.14,28.28,27.95,28.0,130700,16.3413486945195,16.4226489367808,16.2310126514506,16.2600484522582,225066.980012089,0.0,1.0
2006-09-06,27.91,28.14,27.84,28.0,91400,16.2077840108045,16.3413486945195,16.1671338896739,16.2600484522582,157391.904920467,0.0,1.0
2006-09-07,27.45,27.8479,27.45,27.8,79500,15.9406546433746,16.1717215462015,15.9406546433746,16.1439052490278,136899.961063206,0.0,1.0
2006-09-08,27.73,27.75,27.36,27.49,99400,16.1032551278971,16.1148694482202,15.8883902019209,15.9638832840206,171168.00163123,0.0,1.0
2006-09-11,27.84,27.9,27.7,27.74,97000,16.1671338896739,16.201976850643,16.0858336474126,16.1090622880587,167035.172618,0.0,1.0
2006-09-12,28.13,28.37,27.81,27.81,118500,16.335541534358,16.4749133782345,16.1497124091893,16.1497124091893,204058.432528175,0.0,1.0
2006-09-13,28.21,28.33,28.04,28.33,140200,16.4981420188806,16.5683219920201,16.3987203902662,16.5683219920201,239726.509535063,0.2,1.0
2006-09-14,28.24,28.27,28.08,28.19,161200,16.5156870121654,16.5332320054503,16.4221137146461,16.4864453566906,275634.189279974,0.0,1.0
2006-09-15,28.19,28.4,28.09,28.35,149300,16.4864453566906,16.6092603096848,16.427962045741,16.58001865421,255286.504091192,0.0,1.0
2006-09-18,28.1,28.27,28.01,28.13,158300,16.433810376836,16.5332320054503,16.3811753969814,16.4513553701209,270675.509696152,0.0,1.0
2006-09-19,28.01,28.14,27.71,28.05,161200,16.3811753969814,16.4572037012158,16.2057254641326,16.4045687213612,275634.189279973,0.0,1.0
2006-09-20,28.5,28.6,28.15,28.15,105000,16.6677436206344,16.726226931584,16.4630520323108,16.4630520323108,179538.398724548,0.0,1.0
2006-09-21,28.12,28.58,28.0,28.55,129500,16.4455070390259,16.7145302693941,16.3753270658864,16.6969852761092,221430.691760276,0.0,1.0
2006-09-22,27.85,28.22,27.67,28.17,99100,16.287602099462,16.5039903499755,16.1823321397528,16.4747486945007,169450.05060574,0.0,1.0
2006-09-25,28.2,28.23,27.73,27.76,96100,16.4922936877856,16.5098386810705,16.2174221263225,16.2349671196074,164320.382070753,0.0,1.0
2006-09-26,28.15,28.24,28.02,28.15,131700,16.4630520323108,16.5156870121654,16.3870237280763,16.4630520323108,225192.448685933,0.0,1.0
2006-09-27,28.3,28.36,28.09,28.2,111300,16.5507769987352,16.5858669853049,16.427962045741,16.4922936877856,190310.702648021,0.0,1.0
2006-09-28,28.23,28.31,28.07,28.31,112900,16.5098386810705,16.5566253298302,16.4162653835511,16.5566253298302,193046.525866681,0.0,1.0
2006-09-29,27.76,28.3,27.76,28.3,162300,16.2349671196074,16.5507769987352,16.2349671196074,16.5507769987352,277515.067742801,0.0,1.0
2006-10-02,27.62,27.95,27.55,27.84,151200,16.153090484278,16.3460854104116,16.1121521666132,16.2817537683671,258535.294163349,0.0,1.0
2006-10-03,27.76,27.83,27.53,27.7,164700,16.2349671196074,16.2759054372721,16.1004555044233,16.1998771330376,281618.802570791,0.0,1.0
2006-10-04,27.82,27.91,27.43,27.65,117200,16.2700571061771,16.3226920860318,16.0419721934737,16.1706354775628,200399.05076683,0.0,1.0
2006-10-05,27.94,27.96,27.77,27.77,167000,16.3402370793167,16.3519337415066,16.2408154507023,16.2408154507023,285551.548447614,0.0,1.0
2006-10-06,27.59,27.88,27.54,27.85,125700,16.1355454909931,16.3051470927469,16.1063038355183,16.287602099462,214933.111615959,0.0,1.0
2006-10-09,28.06,28.1,27.4409,27.51,157200,16.4104170524562,16.433810376836,16.0483468743672,16.0887588422334,268794.631233323,0.0,1.0
2006-10-10,27.88,28.17,27.77,28.1,73500,16.3051470927469,16.4747486945007,16.2408154507023,16.433810376836,125676.879107184,0.0,1.0
2006-10-11,27.89,27.97,27.59,27.81,91200,16.3109954238419,16.3577820726015,16.1355454909931,16.2642087750822,155941.923463607,0.0,1.0
2006-10-12,28.01,28.1,27.84,27.95,97200,16.3811753969814,16.433810376836,16.2817537683671,16.3460854104116,166201.260533581,0.0,1.0
2006-10-13,28.25,28.27,27.91,28.01,181700,16.5215353432604,16.5332320054503,16.3226920860318,16.3811753969814,310686.924269051,0.0,1.0
2006-10-16,28.18,28.32,27.99,28.3,129300,16.4805970255957,16.5624736609251,16.3694787347914,16.5507769987352,221088.713857943,0.0,1.0
2006-10-17,28.14,28.3,27.88,28.16,126800,16.4572037012158,16.5507769987352,16.3051470927469,16.4689003634058,216813.990078788,0.0,1.0
2006-10-18,27.93,28.2,27.9,28.18,105700,16.3343887482217,16.4922936877856,16.3168437549368,16.4805970255957,180735.321382712,0.0,1.0
2006-10-19,27.61,28.05,27.51,27.91,129100,16.147242153183,16.4045687213612,16.0887588422334,16.3226920860318,220746.735955611,0.0,1.0
2006-10-20,26.03,27.54,25.72,27.47,1141700,15.2232058401794,16.1063038355183,15.0419075762357,16.0653655178536,1952180.85546492,0.0,1.0
2006-10-23,25.53,25.94,25.13,25.89,677500,14.9307892854314,15.1705708603248,14.6968560416331,15.14132920485,1158450.14415125,0.0,1.0
2006-10-24,25.46,25.63,25.35,25.45,314800,14.8898509677667,14.989272596381,14.8255193257222,14.8840026366718,538273.218271313,0.0,1.0
2006-10-25,25.45,25.52,25.22,25.46,274500,14.8840026366718,14.9249409543365,14.7494910214877,14.8898509677667,469364.670951317,0.0,1.0
2006-10-26,25.61,25.63,25.25,25.59,150300,14.9775759341911,14.989272596381,14.7670360147726,14.9658792720012,256996.393602853,0.0,1.0
2006-10-27,25.4,25.65,25.36,25.62,147400,14.854760981197,15.0009692585709,14.8313676568171,14.9834242652861,252037.714019032,0.0,1.0
2006-10-30,25.27,25.44,24.97,25.36,290700,14.7787326769625,14.8781543055768,14.6032827441137,14.8313676568171,497064.881040249,0.0,1.0
2006-10-31,25.55,25.55,25.19,25.26,295600,14.9424859476213,14.9424859476213,14.7319460282028,14.7728843458675,505443.339647396,0.0,1.0
2006-11-01,24.78,25.51,24.78,25.5,218700,14.4921644533095,14.9190926232415,14.4921644533095,14.9132442921466,373952.836200558,0.0,1.0
2006-11-02,24.92,25.01,24.61,24.66,160200,14.5740410886389,14.6266760684935,14.3927428246952,14.42198448017,273924.299768311,0.0,1.0
2006-11-03,24.96,25.12,24.81,24.92,187400,14.5974344130187,14.6910077105381,14.5097094465944,14.5740410886389,320433.294485528,0.0,1.0
2006-11-06,25.36,25.39,24.9,24.9,165000,14.8313676568171,14.848912650102,14.562344426449,14.562344426449,282131.76942429,0.0,1.0
2006-11-07,25.2,25.45,25.15,25.36,130400,14.7377943592978,14.8840026366718,14.708552703823,14.8313676568171,222969.592320772,0.0,1.0
2006-11-08,25.33,25.36,25.07,25.1,74800,14.8138226635322,14.8313676568171,14.6617660550633,14.6793110483482,127899.735472345,0.0,1.0
2006-11-09,25.02,25.35,25.01,25.32,97300,14.6325243995885,14.8255193257222,14.6266760684935,14.8079743324373,166372.249484748,0.0,1.0
2006-11-10,25.38,25.4,25.02,25.02,141200,14.843064319007,14.854760981197,14.6325243995885,14.6325243995885,241436.399046726,0.0,1.0
2006-11-13,25.68,25.7,25.24,25.29,191700,15.0185142518558,15.0302109140457,14.7611876836776,14.7904293391524,327785.819385676,0.0,1.0
2006-11-14,25.82,25.85,25.37,25.69,157200,15.1003908871853,15.1179358804701,14.8372159879121,15.0243625829508,268794.631233323,0.0,1.0
2006-11-15,25.96,26.03,25.72,25.81,125400,15.1822675225147,15.2232058401794,15.0419075762357,15.0945425560903,214420.14476246,0.0,1.0
2006-11-16,26.16,26.17,25.93,25.99,101800,15.2992341444139,15.3050824755088,15.1647225292298,15.1998125157996,174066.752287228,0.0,1.0
2006-11-17,26.13,26.16,25.89,26.05,100300,15.281689151129,15.2992341444139,15.14132920485,15.2349025023693,171501.918019735,0.0,1.0
2006-11-20,26.27,26.27,25.95,26.05,92400,15.3635657864584,15.3635657864584,15.1764191914197,15.2349025023693,157993.790877603,0.0,1.0
2006-11-21,26.14,26.28,26.09,26.25,85900,15.287537482224,15.3694141175534,15.2582958267492,15.3518691242685,146879.509051797,0.0,1.0
2006-11-22,25.93,26.19,25.86,26.19,87800,15.1647225292298,15.3167791376988,15.1237842115651,15.3167791376988,150128.299123956,0.0,1.0
2006-11-24,26.02,26.14,25.8,25.83,41900,15.2173575090844,15.287537482224,15.0886942249953,15.1062392182802,71644.3705386532,0.0,1.0
2006-11-27,25.41,26.0,25.4,26.0,218600,14.8606093122919,15.2056608468945,14.854760981197,15.2056608468945,373781.847249393,0.0,1.0
2006-11-28,25.52,25.6,25.36,25.41,114500,14.9249409543365,14.9717276030961,14.8313676568171,14.8606093122919,195782.34908534,0.0,1.0
2006-11-29,25.8,26.02,25.38,25.55,212200,15.0886942249953,15.2173575090844,14.843064319007,14.9424859476213,362838.554374754,0.0,1.0
2006-11-30,26.05,26.05,25.48,25.7,198800,15.2349025023693,15.2349025023693,14.9015476299566,15.0302109140457,339926.034918478,0.0,1.0
2006-12-01,25.75,26.02,25.41,25.93,207700,15.0594525695205,15.2173575090844,14.8606093122919,15.1647225292298,355144.051572274,0.0,1.0
2006-12-04,26.48,26.54,25.66,25.66,179900,15.4863807394526,15.5214707260223,15.0068175896659,15.0068175896659,307609.123148059,0.0,1.0
2006-12-05,26.39,26.62,26.26,26.56,111000,15.4337457595979,15.568257374782,15.3577174553635,15.5331673882123,189797.735794523,0.0,1.0
2006-12-06,26.11,26.45,26.08,26.4,140300,15.2699924889391,15.4688357461677,15.2524474956542,15.4395940906929,239897.498486229,0.0,1.0
2006-12-07,26.05,26.38,26.0,26.05,78200,15.2349025023693,15.427897428503,15.2056608468945,15.2349025023693,133713.359811997,0.0,1.0
2006-12-08,26.18,26.2,25.95,26.0,74400,15.3109308066038,15.3226274687937,15.1764191914197,15.2056608468945,127215.77966768,0.0,1.0
2006-12-11,26.09,26.26,26.02,26.14,136600,15.2582958267492,15.3577174553635,15.2173575090844,15.287537482224,233570.907293078,0.0,1.0
2006-12-12,26.16,26.2,26.03,26.18,96000,15.2992341444139,15.3226274687937,15.2232058401794,15.3109308066038,164149.393119587,0.0,1.0
2006-12-13,26.09,26.2,26.0,26.03,87400,15.3752624486483,15.4400872424142,15.3222239810217,15.3399034702306,148307.452156725,0.2,1.0
2006-12-14,26.46,26.5,26.08,26.15,81900,15.5933094822244,15.6168821345029,15.3693692855787,15.4106214270661,138974.603336794,0.0,1.0
2006-12-15,26.52,26.67,26.41,26.465,99700,15.6286684606422,15.7170659066865,15.5638436668763,15.5962560637592,169179.095881298,0.0,1.0
2006-12-18,26.34,26.8,26.31,26.51,118500,15.5225915253889,15.7936770265916,15.5049120361801,15.6227752975725,201080.470029427,0.0,1.0
2006-12-19,26.74,26.74,26.26,26.26,92300,15.7583180481739,15.7583180481739,15.475446220832,15.475446220832,156622.172014481,0.0,1.0
2006-12-20,26.71,26.84,26.63,26.63,79800,15.740638558965,15.8172496788701,15.693493254408,15.693493254408,135411.151969184,0.0,1.0
2006-12-21,26.8,26.8,26.6,26.64,71800,15.7936770265916,15.7936770265916,15.6758137651992,15.6993864174777,121836.099140193,0.0,1.0
2006-12-22,26.49,26.84,26.47,26.84,85400,15.6109889714333,15.8172496788701,15.599202645294,15.8172496788701,144913.688949477,0.0,1.0
2006-12-26,26.89,26.97,26.41,26.41,104000,15.8467154942182,15.8938607987752,15.5638436668763,15.5638436668763,176475.686776881,0.0,1.0
2006-12-27,27.31,27.49,27.05,27.05,91400,16.0942283431424,16.2003052783957,15.9410061033322,15.9410061033322,155094.97857122,0.0,1.0
2006-12-28,27.35,27.54,27.06,27.23,49800,16.1178009954209,16.2297710937438,15.9468992664019,16.0470830385855,84504.703860468,0.0,1.0
2006-12-29,26.82,27.34,26.81,27.25,81600,15.8054633527309,16.1119078323513,15.7995701896613,16.0588693647247,138465.538855706,0.0,1.0
2007-01-03,27.51,27.56,27.0,27.15,265900,16.2120916045349,16.241557419883,15.9115402879841,15.9999377340285,451200.818403583,0.0,1.0
2007-01-04,27.3,27.46,27.19,27.4,162600,16.0883351800728,16.1826257891868,16.023510386307,16.1472668107691,275912.948749239,0.0,1.0
2007-01-05,26.56,27.19,26.37,27.13,205000,15.6522411129207,16.023510386307,15.5402710145978,15.9881514078892,347860.728742889,0.0,1.0
2007-01-08,26.58,26.99,26.39,26.59,154700,15.6640274390599,15.9056471249145,15.5520573407371,15.6699206021295,262507.58408061,0.0,1.0
2007-01-09,26.61,26.7,26.25,26.7,70500,15.6817069282688,15.7347453958954,15.4695530577623,15.7347453958954,119630.153055481,0.0,1.0
2007-01-10,26.49,26.64,26.44,26.48,78100,15.6109889714333,15.6993864174777,15.5815231560852,15.6050958083637,132526.453243023,0.0,1.0
2007-01-11,26.72,26.98,26.54,26.54,114700,15.7465317220346,15.8997539618449,15.6404547867814,15.6404547867814,194632.319935656,0.0,1.0
2007-01-12,26.7,26.87,26.6,26.6,67600,15.7347453958954,15.834929168079,15.6758137651992,15.6758137651992,114709.196404972,0.0,1.0
2007-01-16,26.24,26.83,26.21,26.6,130100,15.4636598946927,15.8113565158005,15.4459804054838,15.6758137651992,220764.296631463,0.0,1.0
2007-01-17,26.15,26.3,25.63,26.1,299700,15.4106214270661,15.4990188731104,15.1041769474457,15.381155611718,508555.416606068,0.0,1.0
2007-01-18,25.87,26.2,25.51,26.2,176200,15.2456128611166,15.4400872424142,15.0334589906102,15.4400872424142,298990.538558523,0.0,1.0
2007-01-19,25.13,25.44,24.77,25.25,336800,14.8095187939645,14.9922068491228,14.597364923458,14.8802367508,571509.724100512,0.0,1.0
2007-01-22,24.77,25.23,24.71,25.23,223600,14.597364923458,14.8684504246607,14.5620059450403,14.8684504246607,379422.726570294,0.0,1.0
2007-01-23,25.0,25.08,24.65,24.65,184300,14.7329076740594,14.7800529786163,14.5266469666225,14.5266469666225,312735.279547875,0.0,1.0
2007-01-24,25.22,25.34,24.72,24.88,128000,14.8625572615911,14.9332752184266,14.5678991081099,14.6621897172239,217200.845263853,0.0,1.0
2007-01-25,24.95,25.22,24.8,25.2,105500,14.7034418587112,14.8625572615911,14.6150444126669,14.8507709354518,179021.009182317,0.0,1.0
2007-01-26,24.9,24.96,24.75,24.91,87700,14.6739760433631,14.7093350217809,14.5855785973188,14.6798692064327,148816.516637812,0.0,1.0
2007-01-29,25.23,25.31,24.93,25.03,136800,14.8684504246607,14.9155957292177,14.691655532572,14.7505871632682,232133.403375743,0.0,1.0
2007-01-30,25.23,25.26,25.01,25.17,134400,14.8684504246607,14.8861299138696,14.738800837129,14.833091446243,228060.887527046,0.0,1.0
2007-01-31,25.33,25.33,25.05,25.16,237500,14.9273820553569,14.9273820553569,14.7623734894075,14.8271982831733,403009.380860666,0.0,1.0
2007-02-01,25.27,25.44,25.23,25.44,156400,14.8920230769392,14.9922068491228,14.8684504246607,14.9922068491228,265392.28280677,0.0,1.0
2007-02-02,25.66,25.89,25.29,25.29,212500,15.1218564366545,15.2573991872559,14.9038094030784,14.9038094030784,360587.340770069,0.0,1.0
2007-02-05,25.35,25.77,25.35,25.64,170300,14.9391683814962,15.1866812304204,14.9391683814962,15.1100701105153,288978.937097142,0.0,1.0
2007-02-06,25.64,25.88,25.4,25.4,191300,15.1100701105153,15.2515060241862,14.9686341968443,14.9686341968443,324613.450773242,0.0,1.0
2007-02-07,26.07,26.15,25.73,25.73,153900,15.3634761225091,15.4106214270661,15.1631085781419,15.1631085781419,261150.078797711,0.0,1.0
2007-02-08,25.84,26.06,25.84,25.98,163800,15.2279333719078,15.3575829594395,15.2279333719078,15.3104376548825,277949.206673586,0.0,1.0
2007-02-09,25.67,26.0,25.66,25.87,93100,15.1277495997242,15.3222239810217,15.1218564366545,15.2456128611166,157979.67729738,0.0,1.0
2007-02-12,25.69,25.83,25.6,25.79,123500,15.1395359258634,15.2220402088381,15.0864974582368,15.1984675565596,209564.878047546,0.0,1.0
2007-02-13,26.0,26.04,25.65,25.65,86100,15.3222239810217,15.3457966333002,15.1159632735849,15.1159632735849,146101.506072014,0.0,1.0
2007-02-14,25.95,26.12,25.84,26.09,102600,15.2927581656736,15.3929419378572,15.2279333719078,15.3752624486483,174100.052531807,0.0,1.0
2007-02-15,25.97,26.06,25.82,26.0,100700,15.3045444918129,15.3575829594395,15.2161470457685,15.3222239810217,170875.977484921,0.0,1.0
2007-02-16,26.01,26.09,25.83,26.0,71200,15.3281171440914,15.3752624486483,15.2220402088381,15.3222239810217,120817.970178018,0.0,1.0
2007-02-20,26.05,26.05,25.73,26.0,111200,15.3516897963699,15.3516897963699,15.1631085781419,15.3222239810217,188693.234322972,0.0,1.0
2007-02-21,26.03,26.05,25.84,26.03,59400,15.3399034702306,15.3516897963699,15.2279333719078,15.3399034702306,100794.767255257,0.0,1.0
2007-02-22,26.17,26.17,25.79,25.93,116900,15.4224077532053,15.4224077532053,15.1984675565596,15.2809718395344,198365.459463629,0.0,1.0
2007-02-23,25.86,26.17,25.76,25.99,122600,15.239719698047,15.4224077532053,15.1807880673508,15.3163308179521,208037.684604284,0.0,1.0
2007-02-26,25.71,25.98,25.5,25.9,91100,15.1513222520026,15.3104376548825,15.0275658275405,15.2632923503255,154585.914090133,0.0,1.0
2007-02-27,25.13,25.5,24.95,25.39,263200,14.8095187939645,15.0275658275405,14.7034418587112,14.9627410337747,446619.238073797,0.0,1.0
2007-02-28,24.9,25.34,24.83,25.13,183400,14.6739760433631,14.9332752184266,14.6327239018758,14.8095187939645,311208.086104615,0.0,1.0
2007-03-01,25.13,25.31,24.46,24.76,196700,14.8095187939645,14.9155957292177,14.4146768682997,14.5914717603884,333776.611432811,0.0,1.0
2007-03-02,25.02,25.17,24.93,25.09,80600,14.7446940001986,14.833091446243,14.691655532572,14.785946141686,136768.657252083,0.0,1.0
2007-03-05,24.66,24.99,24.63,24.83,195700,14.5325401296922,14.7270145109897,14.5148606404833,14.6327239018758,332079.729829187,0.0,1.0
2007-03-06,24.97,25.13,24.84,24.9,279900,14.7152281848505,14.8095187939645,14.6386170649454,14.6739760433631,474957.160854316,0.0,1.0
2007-03-07,24.88,25.1,24.85,24.94,85300,14.6621897172239,14.7918393047556,14.644510228015,14.6975486956416,144744.000789114,0.0,1.0
2007-03-08,25.04,25.27,24.98,24.98,52800,14.7564803263379,14.8920230769392,14.7211213479201,14.7211213479201,89595.3486713391,0.0,1.0
2007-03-09,24.99,25.21,24.93,25.12,63900,14.7270145109897,14.8566640985215,14.691655532572,14.8036256308948,108430.734471564,0.0,1.0
2007-03-12,24.85,25.13,24.78,24.92,75900,14.644510228015,14.8095187939645,14.6032580865276,14.6857623695024,128793.31371505,0.0,1.0
2007-03-13,23.81,24.64,23.74,24.64,176800,14.1494845301666,14.6427256960649,14.107885877621,14.6427256960649,297509.636554261,0.2,1.0
2007-03-14,24.05,24.07,23.51,23.73,114400,14.2921084817517,14.3039938110504,13.9712045906853,14.1019432129716,192506.235417462,0.0,1.0
2007-03-15,24.4,24.42,23.97,24.01,96200,14.5001017444798,14.5119870737786,14.2445671645566,14.2683378231541,161880.243419231,0.0,1.0
2007-03-16,24.23,24.54,24.1,24.4,72300,14.3990764454404,14.5832990495711,14.3218218049985,14.5001017444798,121662.594586386,0.0,1.0
2007-03-19,24.3,24.54,24.15,24.2,72100,14.4406750979861,14.5832990495711,14.3515351282454,14.3812484514923,121326.045223768,0.0,1.0
2007-03-20,24.37,24.41,24.22,24.25,54800,14.4822737505317,14.5060444091292,14.3931337807911,14.4109617747392,92214.5253573162,0.0,1.0
2007-03-21,25.07,25.07,24.34,24.34,101100,14.8982602759881,14.8982602759881,14.4644457565836,14.4644457565836,170125.70280337,0.0,1.0
2007-03-22,25.0,25.14,24.67,24.87,129300,14.8566616234425,14.9398589285337,14.660553690013,14.7794069830006,217579.162932499,0.0,1.0
2007-03-23,25.16,25.25,24.96,25.12,157500,14.9517442578325,15.0052282396769,14.832890964845,14.927973599235,265032.623061629,0.0,1.0
2007-03-26,25.02,25.23,24.84,25.16,93000,14.8685469527412,14.9933429103781,14.7615789890524,14.9517442578325,156495.453617343,0.0,1.0
2007-03-27,24.62,24.97,24.59,24.9,92900,14.6308403667661,14.8388336294943,14.613012372818,14.7972349769487,156327.178936034,0.0,1.0
2007-03-28,24.55,24.84,24.37,24.73,73800,14.5892417142205,14.7615789890524,14.4822737505317,14.6962096779093,124186.714806021,0.0,1.0
2007-03-29,24.56,24.68,24.33,24.65,83700,14.5951843788699,14.6664963546624,14.4585030919342,14.6486683607143,140845.908255608,0.0,1.0
2007-03-30,24.45,24.77,24.22,24.62,118100,14.5298150677267,14.7199803365068,14.3931337807911,14.6308403667661,198732.398625895,0.0,1.0
2007-04-02,24.1,24.58,24.06,24.58,207900,14.3218218049985,14.6070697081686,14.298051146401,14.6070697081686,349843.062441352,0.0,1.0
2007-04-03,24.28,24.49,24.2,24.2,95300,14.4287897686873,14.5535857263242,14.3812484514923,14.3812484514923,160365.77128745,0.0,1.0
2007-04-04,23.87,24.39,23.82,24.23,204100,14.1851405180629,14.4941590798305,14.155427194816,14.3990764454404,343448.624551609,0.0,1.0
2007-04-05,23.69,23.91,23.59,23.81,141100,14.0781725543741,14.2089111766604,14.0187459078803,14.1494845301666,237435.575326958,0.0,1.0
2007-04-09,23.61,23.81,23.42,23.68,113100,14.0306312371791,14.1494845301666,13.9177206088409,14.0722298897247,190318.664560446,0.0,1.0
2007-04-10,23.77,23.78,23.55,23.55,77400,14.1257138715691,14.1316565362185,13.9949752492828,13.9949752492828,130244.603333143,0.0,1.0
2007-04-11,23.44,23.78,23.44,23.77,77300,13.9296059381397,14.1316565362185,13.9296059381397,14.1257138715691,130076.328651834,0.0,1.0
2007-04-12,23.69,23.7,23.22,23.43,124000,14.0781725543741,14.0841152190235,13.7988673158534,13.9236632734903,208660.604823124,0.0,1.0
2007-04-13,23.69,23.84,23.6,23.65,108700,14.0781725543741,14.1673125241147,14.0246885725297,14.0544018957766,182914.578582851,0.0,1.0
2007-04-16,24.5,24.52,23.73,23.73,304000,14.5595283909736,14.5714137202724,14.1019432129716,14.1019432129716,511555.031179272,0.0,1.0
2007-04-17,24.56,24.85,24.46,24.5,139600,14.5951843788699,14.7675216537018,14.5357577323761,14.5595283909736,234911.455107323,0.0,1.0
2007-04-18,24.26,24.59,24.26,24.5,204400,14.4169044393886,14.613012372818,14.4169044393886,14.5595283909736,343953.448595536,0.0,1.0
2007-04-19,24.17,24.35,23.86,24.28,99700,14.3634204575442,14.470388421233,14.1791978534135,14.4287897686873,167769.857265044,0.0,1.0
2007-04-20,24.3,24.52,24.03,24.5,109900,14.4406750979861,14.5714137202724,14.2802231524529,14.5595283909736,184933.874758559,0.0,1.0
2007-04-23,24.08,24.43,24.08,24.3,70900,14.3099364756998,14.517929738428,14.3099364756998,14.4406750979861,119306.74904806,0.0,1.0
2007-04-24,24.89,24.89,24.2,24.5,301400,14.7912923122993,14.7912923122993,14.3812484514923,14.5595283909736,507179.889465239,0.0,1.0
2007-04-25,24.83,25.03,24.72,24.85,258100,14.7556363244031,14.8744896173906,14.6902670132599,14.7675216537018,434316.952458453,0.0,1.0
2007-04-26,25.01,25.11,24.64,24.84,162600,14.8626042880918,14.9220309345856,14.6427256960649,14.7615789890524,273614.631808388,0.0,1.0
2007-04-27,24.95,25.09,24.9,24.9,140900,14.8269483001956,14.9101456052869,14.7972349769487,14.7972349769487,237099.02596434,0.0,1.0
2007-04-30,24.57,25.01,24.55,25.0,130900,14.6011270435193,14.8626042880918,14.5892417142205,14.8566616234425,220271.557833442,0.0,1.0
2007-05-01,24.47,24.64,24.28,24.62,143700,14.5417003970255,14.6427256960649,14.4287897686873,14.6308403667661,241810.717040991,0.0,1.0
2007-05-02,24.69,24.71,24.38,24.53,204000,14.6724390193118,14.6843243486105,14.4882164151811,14.5773563849218,343280.3498703,0.0,1.0
2007-05-03,25.03,25.08,24.66,24.7,142800,14.8744896173906,14.9042029406375,14.6546110253637,14.6783816839612,240296.244909211,0.0,1.0
2007-05-04,25.23,25.4,24.99,25.1,129300,14.9933429103781,15.0943682094175,14.8507189587931,14.9160882699362,217579.1629325,0.0,1.0
2007-05-07,25.21,25.41,25.03,25.23,119800,14.9814575810794,15.1003108740669,14.8744896173906,14.9933429103781,201593.068208147,0.0,1.0
2007-05-08,25.37,25.37,24.95,25.23,154000,15.0765402154694,15.0765402154694,14.8269483001956,14.9933429103781,259143.009215816,0.0,1.0
2007-05-09,25.43,25.55,25.23,25.39,125800,15.1121962033657,15.1835081791582,14.9933429103781,15.0884255447682,211689.549086685,0.0,1.0
2007-05-10,25.01,25.3,24.96,25.3,98100,14.8626042880918,15.0349415629238,14.832890964845,15.0349415629238,165077.462364101,0.0,1.0
2007-05-11,25.3,25.35,24.99,24.99,107000,15.0349415629238,15.0646548861707,14.8507189587931,14.8507189587931,180053.909000599,0.0,1.0
2007-05-14,25.0,25.39,24.92,25.35,114500,14.8566616234425,15.0884255447682,14.8091203062475,15.0646548861707,192674.510098771,0.0,1.0
2007-05-15,24.9,25.26,24.9,24.97,95200,14.7972349769487,15.0111709043263,14.7972349769487,14.8388336294943,160197.49660614,0.0,1.0
2007-05-16,25.13,25.15,24.96,24.98,94100,14.9339162638844,14.9458015931831,14.832890964845,14.8447762941437,158346.475111741,0.0,1.0
2007-05-17,25.19,25.29,25.05,25.05,112100,14.9695722517806,15.0289988982744,14.8863749466894,14.8863749466894,188635.917747357,0.0,1.0
2007-05-18,25.22,25.34,25.14,25.26,72300,14.9874002457288,15.0587122215213,14.9398589285337,15.0111709043263,121662.594586386,0.0,1.0
2007-05-21,25.32,25.39,25.03,25.05,112200,15.0468268922225,15.0884255447682,14.8744896173906,14.8863749466894,188804.192428666,0.0,1.0
2007-05-22,25.18,25.3,25.06,25.27,112300,14.9636295871313,15.0349415629238,14.8923176113387,15.0171135689756,188972.467109974,0.0,1.0
2007-05-23,25.23,25.4,25.01,25.19,129000,14.9933429103781,15.0943682094175,14.8626042880918,14.9695722517806,217074.338888573,0.0,1.0
2007-05-24,25.02,25.4,24.87,25.15,112000,14.8685469527412,15.0943682094175,14.7794069830006,14.9458015931831,188467.643066048,0.0,1.0
2007-05-25,24.92,25.01,24.69,24.95,113600,14.8091203062475,14.8626042880918,14.6724390193118,14.8269483001956,191160.03796699,0.0,1.0
2007-05-29,25.15,25.28,25.02,25.02,81700,14.9458015931831,15.023056233625,14.8685469527412,14.8685469527412,137480.414629429,0.0,1.0
2007-05-30,25.24,25.25,24.99,25.11,79200,14.9992855750275,15.0052282396769,14.8507189587931,14.9220309345856,133273.547596705,0.0,1.0
2007-05-31,25.04,25.3,24.89,25.2399,233000,14.88043228204,15.0349415629238,14.7912923122993,14.999226148381,392080.007449902,0.0,1.0
2007-06-01,25.37,25.4,25.09,25.18,191200,15.0765402154694,15.0943682094175,14.9101456052869,14.9636295871313,321741.190662753,0.0,1.0
2007-06-04,25.31,25.39,25.18,25.32,96200,15.0408842275732,15.0884255447682,14.9636295871313,15.0468268922225,161880.24341923,0.0,1.0
2007-06-05,24.97,25.27,24.96,25.27,85300,14.8388336294943,15.0171135689756,14.832890964845,15.0171135689756,143538.303156553,0.0,1.0
2007-06-06,24.8,24.91,24.71,24.9,105400,14.7378083304549,14.8031776415981,14.6843243486105,14.7972349769487,177361.514099656,0.0,1.0
2007-06-07,24.44,24.8,24.29,24.72,147000,14.5238724030774,14.7378083304549,14.4347324333367,14.6902670132599,247363.781524187,0.0,1.0
2007-06-08,24.58,24.58,24.33,24.47,115100,14.6070697081686,14.6070697081686,14.4585030919342,14.5417003970255,193684.158186626,0.0,1.0
2007-06-11,24.8,24.89,24.46,24.68,97400,14.7378083304549,14.7912923122993,14.5357577323761,14.6664963546624,163899.539594938,0.0,1.0
2007-06-12,24.42,24.77,24.34,24.71,124800,14.5119870737786,14.7199803365068,14.4644457565836,14.6843243486105,210006.802273596,0.0,1.0
2007-06-13,24.55,24.55,24.06,24.4,120300,14.7140376718574,14.7140376718574,14.4203562682236,14.6241352013573,200717.509759317,0.21,1.0
2007-06-14,24.66,24.84,24.59,24.59,75000,14.7799661502242,14.8878491148244,14.7380116639908,14.7380116639908,125135.604588103,0.0,1.0
2007-06-15,25.1,25.1,24.78,24.78,130200,15.0436800636913,15.0436800636913,14.8518881266243,14.8518881266243,217235.409564947,0.0,1.0
2007-06-18,24.75,25.02,24.72,25.02,140400,14.8339076325243,14.9957320794245,14.8159271384243,14.9957320794245,234253.851788928,0.0,1.0
2007-06-19,25.1,25.11,24.64,24.71,255300,15.0436800636913,15.0496735617246,14.7679791541575,14.8099336403909,425961.598017902,0.0,1.0
2007-06-20,25.06,25.21,24.89,25.09,390700,15.0197060715579,15.1096085420581,14.9178166049911,15.037686565658,651873.076167625,0.0,1.0
2007-06-21,24.98,25.22,24.82,25.06,554400,14.9717580872912,15.1156020400914,14.8758621187577,15.0197060715579,925002.389115255,0.0,1.0
2007-06-22,24.6,24.99,24.6,24.87,223500,14.7440051620241,14.9777515853245,14.7440051620241,14.9058296089244,372904.101672548,0.0,1.0
2007-06-25,24.68,25.01,24.53,24.57,98600,14.7919531462909,14.9897385813912,14.7020506757907,14.7260246679241,164511.608165159,0.0,1.0
2007-06-26,24.65,24.97,24.64,24.7,105600,14.7739726521909,14.9657645892578,14.7679791541575,14.8039401423576,176190.931260048,0.0,1.0
2007-06-27,24.89,24.95,24.44,24.61,166700,14.9178166049911,14.9537775931911,14.6481091934906,14.7499986600575,278134.737131156,0.0,1.0
2007-06-28,24.62,24.82,24.54,24.82,250100,14.7559921580908,14.8758621187577,14.7080441738241,14.8758621187577,417285.529433128,0.0,1.0
2007-06-29,24.46,24.77,24.32,24.72,96400,14.6600961895573,14.845894628591,14.5761872170905,14.8159271384243,160840.963763909,0.0,1.0
2007-07-02,24.79,24.94,24.58,24.69,154300,14.8578816246577,14.9477840951578,14.7320181659574,14.7979466443242,257445.650505923,0.0,1.0
2007-07-03,24.97,25.0,24.82,24.91,56100,14.9657645892578,14.9837450833579,14.8758621187577,14.9298036010578,93601.4322319011,0.0,1.0
2007-07-05,24.88,25.0,24.79,24.93,72500,14.9118231069577,14.9837450833579,14.8578816246577,14.9417905971245,120964.4177685,0.0,1.0
2007-07-06,24.94,25.0,24.67,24.83,76100,14.9477840951578,14.9837450833579,14.7859596482575,14.881855616791,126970.926788728,0.0,1.0
2007-07-09,24.49,24.95,24.46,24.95,167600,14.6780766836574,14.9537775931911,14.6600961895573,14.9537775931911,279636.364386213,0.0,1.0
2007-07-10,24.03,24.33,23.9,24.33,210600,14.4023757741236,14.5821807151239,14.3244602996901,14.5821807151239,351380.777683392,0.0,1.0
2007-07-11,23.74,24.08,23.52,24.0,281400,14.2285643311566,14.4323432642903,14.0967073744231,14.3843952800235,469508.788414563,0.0,1.0
2007-07-12,24.4,24.47,23.75,23.75,207200,14.6241352013573,14.6660896875907,14.23455782919,14.23455782919,345707.963608732,0.0,1.0
2007-07-13,24.37,24.55,24.29,24.46,158200,14.6061547072572,14.7140376718574,14.5582067229905,14.6600961895573,263952.701944506,0.0,1.0
2007-07-16,24.25,24.36,24.19,24.3,87200,14.5342327308571,14.6001612092239,14.4982717426571,14.5642002210238,145490.996267768,0.0,1.0
2007-07-17,24.33,24.48,24.19,24.19,83900,14.5821807151239,14.672083185624,14.4982717426571,14.4982717426571,139985.029665891,0.0,1.0
2007-07-18,23.79,24.21,23.67,24.15,234200,14.2585318213233,14.5102587387238,14.1866098449232,14.4742977505237,390756.78126045,0.0,1.0
2007-07-19,23.81,23.99,23.48,23.81,219100,14.27051881739,14.3784017819902,14.0727333822897,14.27051881739,365562.812870045,0.0,1.0
2007-07-20,23.29,23.87,23.0,23.79,200600,13.9588569196562,14.3064798055901,13.7850454766892,14.2585318213233,334696.030404979,0.0,1.0
2007-07-23,23.37,23.5,23.16,23.39,185000,14.0068049039229,14.0847203783564,13.8809414452227,14.0187918999896,308667.824650654,0.0,1.0
2007-07-24,23.18,23.3,22.9,23.26,370000,13.8929284412894,13.9648504176895,13.7251104963558,13.9408764255562,617335.649301308,0.0,1.0
2007-07-25,23.57,23.83,23.16,23.39,311600,14.1266748645898,14.2825058134567,13.8809414452227,14.0187918999896,519896.725195371,0.0,1.0
2007-07-26,23.21,23.51,23.03,23.4,615300,13.9109089353894,14.0907138763897,13.8030259707893,14.024785398023,1026612.5000408,0.0,1.0
2007-07-27,23.19,23.77,23.01,23.15,264400,13.8989219393228,14.2465448252567,13.7910389747226,13.8749479471894,441144.718041257,0.0,1.0
2007-07-30,23.53,23.64,23.0,23.25,188400,14.1027008724564,14.1686293508232,13.7850454766892,13.9348829275228,314340.638725315,0.0,1.0
2007-07-31,23.35,23.955,23.35,23.63,218000,13.9948179078562,14.3574245388735,13.9948179078562,14.1626358527899,363727.49066942,0.0,1.0
2007-08-01,23.52,23.59,23.01,23.37,280000,14.0967073744231,14.1386618606565,13.7910389747226,14.0068049039229,467172.923795583,0.0,1.0
2007-08-02,23.59,23.86,23.38,23.5,177700,14.1386618606565,14.3004863075567,14.0127984019563,14.0847203783564,296487.959137411,0.0,1.0
2007-08-03,22.61,23.65,22.58,23.65,223800,13.5512990533889,14.1746228488565,13.5333185592888,14.1746228488565,373404.644090898,0.0,1.0
2007-08-06,23.74,23.76,22.11,22.7,365900,14.2285643311566,14.2405513272233,13.2516241517217,13.6052405356889,610494.902917159,0.0,1.0
2007-08-07,24.14,24.46,23.4,23.66,308400,14.4683042524904,14.6600961895573,14.024785398023,14.1806163468899,514557.606066277,0.0,1.0
2007-08-08,24.7,25.0,23.92,24.24,436500,14.8039401423576,14.9837450833579,14.3364472957568,14.5282392328238,728289.218702757,0.0,1.0
2007-08-09,22.7,24.68,22.66,24.5,554000,13.6052405356889,14.7919531462909,13.5812665435556,14.6840701816907,924334.999224123,0.0,1.0
2007-08-10,23.66,23.81,21.75,22.38,341900,14.1806163468899,14.27051881739,13.0358582225213,13.413448598622,570451.509448964,0.0,1.0
2007-08-13,23.13,24.15,23.08,23.99,202900,13.8629609511227,14.4742977505237,13.832993460956,14.3784017819902,338533.522279014,0.0,1.0
2007-08-14,22.41,23.23,22.41,23.12,180300,13.431429092722,13.9228959314561,13.431429092722,13.8569674530894,300825.993429799,0.0,1.0
2007-08-15,22.09,23.0,22.03,22.32,202900,13.239637155655,13.7850454766892,13.2036761674549,13.3774876104219,338533.522279014,0.0,1.0
2007-08-16,24.39,24.39,22.12,22.15,515600,14.6181417033239,14.6181417033239,13.257617649755,13.2755981438551,860265.569675013,0.0,1.0
2007-08-17,24.9,25.08,23.79,23.79,466500,14.9238101030244,15.0316930676246,14.2585318213233,14.2585318213233,778343.460538001,0.0,1.0
2007-08-20,24.47,25.0,24.15,25.0,372600,14.6660896875907,14.9837450833579,14.4742977505237,14.9837450833579,621673.683593694,0.0,1.0
2007-08-21,25.59,25.69,24.49,24.49,440100,15.3373614673251,15.3972964476585,14.6780766836574,14.6780766836574,734295.727722988,0.0,1.0
2007-08-22,25.45,26.05,24.67,25.75,608100,15.2534524948583,15.6130623768589,14.7859596482575,15.4332574358586,1014599.48200034,0.0,1.0
2007-08-23,24.9,25.69,24.73,25.4,226700,14.9238101030244,15.3972964476585,14.8219206364576,15.2234850046916,378243.22080164,0.0,1.0
2007-08-24,25.0,25.06,24.22,25.03,208500,14.9837450833579,15.0197060715579,14.5162522367571,15.0017255774579,347876.980754925,0.0,1.0
2007-08-27,24.86,25.02,24.63,24.98,146900,14.8998361108911,14.9957320794245,14.7619856561242,14.9717580872912,245098.937519897,0.0,1.0
2007-08-28,24.34,24.7,24.33,24.59,189000,14.5881742131572,14.8039401423576,14.5821807151239,14.7380116639908,315341.72356202,0.0,1.0
2007-08-29,24.97,25.02,24.54,24.59,193300,14.9657645892578,14.9957320794245,14.7080441738241,14.7380116639908,322516.164891738,0.0,1.0
2007-08-30,24.84,25.29,24.62,24.67,193600,14.8878491148244,15.1575565263248,14.7559921580908,14.7859596482575,323016.707310089,0.0,1.0
2007-08-31,24.99,25.62,24.87,25.0,267400,14.9777515853245,15.3553419614251,14.9058296089244,14.9837450833579,446150.142224783,0.0,1.0
2007-09-04,24.83,25.21,24.75,24.99,215800,14.881855616791,15.1096085420581,14.8339076325243,14.9777515853245,360056.846268169,0.0,1.0
2007-09-05,24.1,24.7,24.1,24.65,475200,14.444330260357,14.8039401423576,14.444330260357,14.7739726521909,792859.190670219,0.0,1.0
2007-09-06,24.57,24.72,24.14,24.14,184900,14.7260246679241,14.8159271384243,14.4683042524904,14.4683042524904,308500.97717787,0.0,1.0
2007-09-07,24.51,24.67,24.13,24.24,203400,14.690063679724,14.7859596482575,14.462310754457,14.5282392328238,339367.759642936,0.0,1.0
2007-09-10,24.24,24.63,23.98,24.54,156100,14.5282392328238,14.7619856561242,14.3724082839569,14.7080441738241,260448.905016038,0.0,1.0
2007-09-11,24.38,24.73,24.17,24.24,149900,14.6121482052906,14.8219206364576,14.4862847465904,14.5282392328238,250104.361703421,0.0,1.0
2007-09-12,24.0,24.14,23.82,24.14,113600,14.5102587387238,14.5949019146996,14.4014317981833,14.5949019146996,187894.650887513,0.21,1.0
2007-09-13,24.65,24.7,24.0,24.34,275900,14.9032449128975,14.9334746186032,14.5102587387238,14.7158207375223,456339.209329799,0.0,1.0
2007-09-14,24.99,25.07,24.43,24.51,167600,15.1088069116961,15.1571744408252,14.7702342077926,14.8186017369216,277210.770147424,0.0,1.0
2007-09-17,24.81,24.97,24.72,24.97,109800,14.9999799711557,15.0967150294138,14.9455665008855,15.0967150294138,181609.44249515,0.0,1.0
2007-09-18,26.0,26.0,24.75,24.81,268500,15.7194469669507,15.7194469669507,14.9637043243089,14.9999799711557,444099.592986775,0.0,1.0
2007-09-19,25.72,26.5,25.43,26.04,270300,15.550160614999,16.0217440240075,15.374828321906,15.7436307315153,447076.796962103,0.0,1.0
2007-09-20,25.32,25.72,25.16,25.72,163400,15.3083229693536,15.550160614999,15.2115879110954,15.550160614999,270263.960871652,0.0,1.0
2007-09-21,25.22,25.5,25.12,25.44,168800,15.2478635579422,15.417149909894,15.1874041465309,15.3808742630472,279195.572797644,0.0,1.0
2007-09-24,24.73,25.4,24.7,25.3,177500,14.9516124420266,15.3566904984826,14.9334746186032,15.2962310870713,293585.392011741,0.0,1.0
2007-09-25,24.64,24.87,24.5,24.73,91300,14.8971989717564,15.0362556180025,14.8125557957805,14.9516124420266,151010.401637588,0.0,1.0
2007-09-26,24.91,25.02,24.53,24.77,89500,15.060439382567,15.1269447351195,14.8306936192039,14.9757962065911,148033.197662258,0.0,1.0
2007-09-27,25.05,25.1,24.88,24.92,102400,15.1450825585429,15.1753122642486,15.0423015591436,15.0664853237082,169369.826152126,0.0,1.0
2007-09-28,24.3,25.0,24.2,24.89,210600,14.6916369729578,15.1148528528372,14.6311775615465,15.0483475002848,348332.865113648,0.0,1.0
2007-10-01,24.99,25.26,24.36,24.56,231300,15.1088069116961,15.2720473225068,14.7279126198046,14.8488314426273,382570.710829947,0.0,1.0
2007-10-02,25.43,25.43,24.97,24.97,122300,15.374828321906,15.374828321906,15.0967150294138,15.0967150294138,202284.470101611,0.0,1.0
2007-10-03,25.16,25.48,25.02,25.33,125200,15.2115879110954,15.4050580276117,15.1269447351195,15.3143689104947,207081.07650631,0.0,1.0
2007-10-04,25.23,25.42,25.12,25.12,76500,15.2539094990833,15.3687823807649,15.1874041465309,15.1874041465309,126531.168951539,0.0,1.0
2007-10-05,25.45,25.52,25.26,25.4,70000,15.3869202041883,15.4292417921763,15.2720473225068,15.3566904984826,115780.15459618,0.0,1.0
2007-10-08,25.2,25.49,25.17,25.45,64200,15.2357716756599,15.4111039687529,15.2176338522365,15.3869202041883,106186.941786782,0.0,1.0
2007-10-09,25.16,25.24,25.01,25.17,132800,15.2115879110954,15.2599554402245,15.1208987939784,15.2176338522365,219651.493291038,0.0,1.0
2007-10-10,24.8,25.14,24.69,24.94,132300,14.9939340300145,15.1994960288131,14.9274286774621,15.0785772059904,218824.49218678,0.0,1.0
2007-10-11,24.34,24.9,24.25,24.84,248600,14.7158207375223,15.0543934414259,14.6614072672521,15.0181177945791,411184.94903729,0.0,1.0
2007-10-12,24.32,24.5,24.25,24.34,144900,14.7037288552401,14.8125557957805,14.6614072672521,14.7158207375223,239664.920014091,0.0,1.0
2007-10-15,24.17,24.42,23.96,24.32,147900,14.613039738123,14.7641882666514,14.4860749741592,14.7037288552401,244626.926639643,0.0,1.0
2007-10-16,23.49,24.17,23.3,24.08,189200,14.2019157405259,14.613039738123,14.0870428588443,14.5586262678528,312937.217851387,0.0,1.0
2007-10-17,23.57,23.92,23.31,23.62,251000,14.250283269655,14.4618912095947,14.0930887999854,14.2805129753606,415154.554337728,0.0,1.0
2007-10-18,23.33,23.48,22.92,23.38,179700,14.1051806822677,14.1958697993847,13.8572970954812,14.1354103879734,297224.196870478,0.0,1.0
2007-10-19,23.12,23.42,23.12,23.33,201900,13.9782159183039,14.1595941525379,13.9782159183039,14.1051806822677,333943.045899551,0.0,1.0
2007-10-22,23.37,23.95,23.16,23.16,262200,14.1293644468323,14.4800290330181,14.0023996828684,14.0023996828684,433679.379073117,0.0,1.0
2007-10-23,23.54,23.63,23.18,23.52,187100,14.2321454462315,14.2865589165018,14.0144915651507,14.2200535639493,309463.813213504,0.0,1.0
2007-10-24,23.22,23.54,22.73,23.54,213100,14.0386753297152,14.2321454462315,13.7424242137996,14.2321454462315,352467.870634941,0.0,1.0
2007-10-25,23.11,23.48,22.83,23.11,321700,13.9721699771627,14.1958697993847,13.802883625211,13.9721699771627,532092.510479872,0.0,1.0
2007-10-26,23.8,23.84,23.31,23.31,268300,14.3893399159011,14.4135236804656,14.0930887999854,14.0930887999854,443768.792545069,0.0,1.0
2007-10-29,23.82,23.97,23.51,23.72,207400,14.4014317981833,14.4921209153003,14.2140076228081,14.340972386772,343040.058046395,0.0,1.0
2007-10-30,24.08,24.33,23.64,23.82,242200,14.5586262678528,14.7097747963812,14.2926048576429,14.4014317981833,400599.334902782,0.0,1.0
2007-10-31,24.26,24.67,23.63,24.09,333300,14.6674532083933,14.9153367951798,14.2865589165018,14.564672208994,551278.936098664,0.0,1.0
2007-11-01,22.97,23.94,22.91,23.94,174300,13.8875268011869,14.4739830918769,13.8512511543401,14.4739830918769,288292.584944486,0.0,1.0
2007-11-02,21.92,23.24,21.7,23.2,625900,13.2527029813677,14.0507672119975,13.1196922762627,14.026583447433,1035239.9823107,0.0,1.0
2007-11-05,22.06,22.17,21.51,21.95,340500,13.3373461573436,13.4038515098961,13.0048193945812,13.2708408047911,563187.751999986,0.0,1.0
2007-11-06,22.58,22.58,21.75,22.05,311400,13.6517350966826,13.6517350966826,13.1499219819684,13.3313002162025,515056.287732147,0.0,1.0
2007-11-07,21.6,22.52,21.6,22.41,357900,13.0592328648514,13.6154594498358,13.0592328648514,13.5489540972833,591967.390428179,0.0,1.0
2007-11-08,22.11,22.22,21.19,21.88,574800,13.3675758630493,13.4340812156017,12.8113492780648,13.2285192168032,950720.469455482,0.0,1.0
2007-11-09,22.8,23.13,21.629,22.0,503300,13.7847458017876,13.984261859445,13.0767660941607,13.3010705104968,832459.311546528,0.0,1.0
2007-11-12,23.0,23.68,22.54,22.54,315100,13.9056646246103,14.3167886222074,13.6275513321181,13.6275513321181,521176.095903658,0.0,1.0
2007-11-13,23.94,23.98,23.07,23.44,342500,14.4739830918769,14.4981668564415,13.9479862125982,14.1716860348202,566495.756417023,0.0,1.0
2007-11-14,23.63,24.46,23.5,24.3,190900,14.2865589165018,14.788372031216,14.207961681667,14.6916369729578,315749.021605866,0.0,1.0
2007-11-15,22.74,23.65,22.61,23.18,327500,13.7484701549408,14.298650798784,13.669872920106,14.0144915651507,541685.723289266,0.0,1.0
2007-11-16,23.08,23.27,22.35,22.84,434000,13.9540321537393,14.0689050354209,13.5126784504365,13.8089295663521,717836.958496315,0.0,1.0
2007-11-19,22.7,23.01,22.01,22.76,384000,13.7242863903762,13.9117105657514,13.3071164516379,13.760562037223,635136.848070471,0.0,1.0
2007-11-20,22.52,23.18,22.03,22.8,284100,13.6154594498358,14.0144915651507,13.3192083339202,13.7847458017876,469902.027439636,0.0,1.0
2007-11-21,22.66,23.29,22.18,22.42,314900,13.7001026258117,14.0809969177032,13.4098974510372,13.5550000384244,520845.295461955,0.0,1.0
2007-11-23,23.37,23.67,22.69,22.84,112000,14.1293644468323,14.3107426810663,13.7182404492351,13.8089295663521,185248.247353887,0.0,1.0
2007-11-26,22.41,23.52,22.36,23.14,293800,13.5489540972833,14.2200535639493,13.5187243915776,13.9903078005862,485945.848862251,0.0,1.0
2007-11-27,22.78,23.02,22.44,22.62,304900,13.7726539195053,13.9177565068925,13.5670919207067,13.6759188612471,504305.273376787,0.0,1.0
2007-11-28,24.4,24.48,23.01,23.31,523100,14.7520963843691,14.8004639134982,13.9117105657514,14.0930887999854,865208.555275167,0.0,1.0
2007-11-29,23.46,24.4,23.32,24.17,401300,14.1837779171025,14.7520963843691,14.0991347411266,14.613039738123,663751.08627781,0.0,1.0
2007-11-30,24.46,24.73,23.92,24.29,488900,14.788372031216,14.9516124420266,14.4618912095947,14.6855910318167,808641.679743885,0.0,1.0
2007-12-03,23.88,24.43,23.72,24.16,294300,14.4377074450301,14.7702342077926,14.340972386772,14.6069937969819,486772.84996651,0.0,1.0
2007-12-04,23.74,23.95,23.38,23.51,354600,14.3530642690542,14.4800290330181,14.1354103879734,14.2140076228081,586509.183140077,0.0,1.0
2007-12-05,24.31,24.33,23.78,24.11,312400,14.6976829140989,14.7097747963812,14.3772480336188,14.5767640912762,516710.289940665,0.0,1.0
2007-12-06,25.25,25.25,24.12,24.29,357000,15.2660013813656,15.2660013813656,14.5828100324174,14.6855910318167,590478.788440516,0.0,1.0
2007-12-07,24.91,25.26,24.69,25.26,222400,15.060439382567,15.2720473225068,14.9274286774621,15.2720473225068,367850.091174148,0.0,1.0
2007-12-10,25.49,25.67,24.76,24.96,436800,15.4111039687529,15.5199309092933,14.96975026545,15.0906690882727,722468.164680157,0.0,1.0
2007-12-11,24.24,25.78,24.24,25.5,701600,14.655361326111,15.5864362618458,14.655361326111,15.417149909894,1160447.94949542,0.0,1.0
2007-12-12,23.4,24.75,23.12,24.69,429900,14.2744670342195,15.0979939785014,14.1036614457758,15.0613927809777,704731.040107099,0.21,1.0
2007-12-13,24.05,25.0,22.87,23.14,947500,14.6709800073923,15.2504989681832,13.951156456094,14.1158618449504,1553227.86811229,0.0,1.0
2007-12-14,23.15,24.06,23.14,23.88,465000,14.1219620445377,14.6770802069795,14.1158618449504,14.5672766144086,762270.141078856,0.0,1.0
2007-12-17,23.12,23.48,23.0,23.15,273700,14.1036614457758,14.3232686309177,14.0304590507286,14.1219620445377,448673.844329643,0.0,1.0
2007-12-18,23.52,23.81,22.96,23.22,369400,14.3476694292668,14.5245752172977,14.0060582523795,14.1646634416486,605553.957235547,0.0,1.0
2007-12-19,23.3,23.78,22.97,23.77,308900,14.2134650383468,14.5062746185359,14.0121584519667,14.5001744189486,506376.874363997,0.0,1.0
2007-12-20,23.91,23.93,23.05,23.49,287800,14.5855772131704,14.597777612345,14.0609600486649,14.329368830505,471787.842155905,0.0,1.0
2007-12-21,24.37,24.39,23.83,24.01,297400,14.866186394185,14.8783867933595,14.5367756164722,14.6465792090432,487525.032165274,0.0,1.0
2007-12-24,24.6,24.7,24.27,24.59,107600,15.0064909846923,15.067492980565,14.8051843983123,15.000390785105,176387.671355022,0.0,1.0
2007-12-26,24.48,24.67,24.3,24.41,138800,14.933288589645,15.0491923818032,14.8234849970741,14.8905871925341,227533.538885474,0.0,1.0
2007-12-27,23.74,24.53,23.73,24.29,156800,14.4818738201868,14.9637895875814,14.4757736205995,14.8173847974868,257040.770153043,0.0,1.0
2007-12-28,23.36,24.02,23.34,23.87,174800,14.2500662358704,14.6526794086304,14.2378658366959,14.5611764148213,286548.001420612,0.0,1.0
2007-12-31,23.61,23.89,23.25,23.39,174900,14.4025712255522,14.5733768139959,14.1829640404104,14.2683668346322,286711.93048321,0.0,1.0
2008-01-02,23.43,23.77,22.89,23.54,408600,14.2927676329813,14.5001744189486,13.9633568552686,14.3598698284413,669814.14977381,0.0,1.0
2008-01-03,22.86,23.73,22.86,23.55,304200,13.9450562565067,14.4757736205995,13.9450562565067,14.3659700280286,498672.208421912,0.0,1.0
2008-01-04,22.04,22.76,21.96,22.69,425700,13.4448398903503,13.884054260634,13.3960382936521,13.8413528635231,697846.019478001,0.0,1.0
2008-01-07,22.48,23.02,21.81,22.15,384200,13.7132486721904,14.0426594499031,13.304535299843,13.5119420858103,629815.458499992,0.0,1.0
2008-01-08,21.51,22.62,21.39,22.56,729600,13.1215293122248,13.7986514664122,13.0483269171776,13.7620502688885,1196026.44071212,0.0,1.0
2008-01-09,21.48,21.72,20.89,21.5,665300,13.103228713463,13.2496335035576,12.7433169378139,13.1154291126376,1090620.05346186,0.0,1.0
2008-01-10,21.5,21.83,21.0,21.31,732300,13.1154291126376,13.3167356990176,12.8104191332739,12.9995253204794,1200452.52540225,0.0,1.0
2008-01-11,21.42,21.87,20.95,21.37,408400,13.0666275159394,13.3411364973667,12.7799181353375,13.036126518003,669486.291648613,0.0,1.0
2008-01-14,21.41,21.66,21.05,21.28,276000,13.0605273163521,13.2130323060339,12.8409201312103,12.9812247217176,452444.212769387,0.0,1.0
2008-01-15,20.57,21.31,20.56,21.14,775100,12.5481105510212,12.9995253204794,12.5420103514339,12.8958219274957,1270614.16419402,0.0,1.0
2008-01-16,21.15,21.42,20.66,20.84,386900,12.901922127083,13.0666275159394,12.6030123473066,12.7128159398775,634241.543190129,0.0,1.0
2008-01-17,20.65,21.44,20.65,21.44,442000,12.5969121477193,13.0788279151139,12.5969121477193,13.0788279151139,724566.456681411,0.0,1.0
2008-01-18,20.17,21.01,19.96,20.62,514600,12.3041025675302,12.8165193328612,12.1759983761975,12.5786115489575,843578.956127271,0.0,1.0
2008-01-22,21.63,22.07,19.01,19.01,941300,13.1947317072721,13.4631404891121,11.5964794154065,11.5964794154065,1543064.26623125,0.0,1.0
2008-01-23,22.64,23.02,20.86,21.59,799700,13.8108518655867,14.0426594499031,12.7250163390521,13.170330908923,1310940.71359304,0.0,1.0
2008-01-24,23.11,23.67,22.6,22.75,608700,14.0975612461886,14.4391724230759,13.7864510672376,13.8779540610467,997836.204031612,0.0,1.0
2008-01-25,23.5,23.84,23.25,23.59,667400,14.3354690300922,14.5428758160595,14.1829640404104,14.3903708263777,1094062.56377641,0.0,1.0
2008-01-28,23.99,24.02,22.85,23.41,527100,14.6343788098686,14.6526794086304,13.9389560569195,14.2805672338068,864070.088951971,0.0,1.0
2008-01-29,24.46,24.6,23.43,24.48,447700,14.9210881904705,15.0064909846923,14.2927676329813,14.933288589645,733910.413249471,0.0,1.0
2008-01-30,23.94,24.83,23.76,24.11,584500,14.6038778119323,15.1467955751996,14.4940742193613,14.7075812049159,958165.370882991,0.0,1.0
2008-01-31,24.47,24.78,23.0,23.44,553800,14.9271883900577,15.1162945772632,14.0304590507286,14.2988678325686,907839.148665532,0.0,1.0
2008-02-01,25.45,25.5,24.37,24.83,674300,15.5250079496105,15.5555089475469,14.866186394185,15.1467955751996,1105373.66909564,0.0,1.0
2008-02-04,24.89,25.4,24.68,25.08,275500,15.1833967727232,15.4945069516742,15.0552925813905,15.2993005648814,451624.567456399,0.0,1.0
2008-02-05,23.9,25.0,23.9,24.38,412500,14.5794770135832,15.2504989681832,14.5794770135832,14.8722865937723,676207.383215114,0.0,1.0
2008-02-06,23.87,24.48,23.57,23.91,342000,14.5611764148213,14.933288589645,14.3781704272031,14.5855772131704,560637.394083807,0.0,1.0
2008-02-07,24.07,24.57,23.41,23.77,431500,14.6831804065668,14.9881903859305,14.2805672338068,14.5001744189486,707353.905108661,0.0,1.0
2008-02-08,24.01,24.34,23.44,24.02,383600,14.6465792090432,14.8478857954232,14.2988678325686,14.6526794086304,628831.884124407,0.0,1.0
2008-02-11,24.02,24.42,23.49,23.85,555800,14.6526794086304,14.8966873921214,14.329368830505,14.5489760156468,911117.729917485,0.0,1.0
2008-02-12,24.46,24.72,24.14,24.42,430600,14.9210881904705,15.0796933797396,14.7258818036777,14.8966873921214,705878.54354528,0.0,1.0
2008-02-13,24.34,24.7,23.87,24.49,212800,14.8478857954232,15.067492980565,14.5611764148213,14.9393887892323,348841.045207701,0.0,1.0
2008-02-14,23.72,24.42,23.72,24.39,278600,14.4696734210122,14.8966873921214,14.4696734210122,14.8783867933595,456706.368396926,0.0,1.0
2008-02-15,23.98,24.5,23.57,23.86,482200,14.6282786102813,14.9454889888196,14.3781704272031,14.5550762152341,790465.939845648,0.0,1.0
2008-02-19,23.21,24.32,23.11,24.15,476800,14.1585632420613,14.8356853962486,14.0975612461886,14.731982003265,781613.770465375,0.0,1.0
2008-02-20,24.03,24.08,23.0,23.1,361600,14.6587796082177,14.6892806061541,14.0304590507286,14.0914610466013,592767.490352936,0.0,1.0
2008-02-21,23.46,24.2,23.35,24.08,208900,14.3110682317431,14.7624830012014,14.2439660362831,14.6892806061541,342447.811766395,0.0,1.0
2008-02-22,23.5,23.75,22.88,23.47,350000,14.3354690300922,14.4879740197741,13.9572566556813,14.3171684313304,573751.719091615,0.0,1.0
2008-02-25,23.88,23.9,23.07,23.22,369500,14.5672766144086,14.5794770135832,14.0731604478395,14.1646634416486,605717.886298147,0.0,1.0
2008-02-26,24.06,24.1,23.68,23.84,263200,14.6770802069795,14.7014810053286,14.4452726226631,14.5428758160595,431461.292756894,0.0,1.0
2008-02-27,23.83,24.28,23.62,23.8,294100,14.5367756164722,14.8112845978995,14.4086714251395,14.5184750177104,482115.373099554,0.0,1.0
2008-02-28,23.68,23.95,23.17,23.78,381200,14.4452726226631,14.6099780115195,14.1341624437122,14.5062746185359,624897.586622068,0.0,1.0
2008-02-29,22.48,23.46,22.36,23.24,427000,13.7132486721904,14.3110682317431,13.6400462771431,14.1768638408231,699977.097291766,0.0,1.0
2008-03-03,22.25,22.7,22.04,22.47,456700,13.5729440816831,13.8474530631104,13.4448398903503,13.7071484726031,748664.028883255,0.0,1.0
2008-03-04,22.04,22.25,21.45,22.25,712200,13.4448398903503,13.5729440816831,13.0849281147012,13.5729440816831,1167502.78382014,0.0,1.0
2008-03-05,21.53,22.43,21.5,22.23,471300,13.1337297113994,13.682747674254,13.1154291126376,13.5607436825085,772597.672022506,0.0,1.0
2008-03-06,21.14,21.69,21.14,21.55,347800,12.8958219274957,13.2313329047958,12.8958219274957,13.1459301105739,570145.279714468,0.0,1.0
2008-03-07,21.71,22.07,20.77,20.81,438600,13.2435333039703,13.4631404891121,12.6701145427666,12.6945153411157,718992.868553091,0.0,1.0
2008-03-10,21.59,22.06,21.36,21.87,290100,13.170330908923,13.4570402895249,13.0300263184157,13.3411364973667,475558.21059565,0.0,1.0
2008-03-11,23.42,23.42,22.05,22.72,561200,14.286667433394,14.286667433394,13.4509400899376,13.8596534622849,919969.899297756,0.0,1.0
2008-03-12,22.81,24.14,22.73,23.31,483400,14.0426594499031,14.8614554634222,13.9934085618719,14.3504775000983,785204.116024909,0.21,1.0
2008-03-13,23.33,23.48,22.17,22.5,404100,14.3627902221061,14.4551356371646,13.6486523456533,13.8518122587821,656394.255866084,0.0,1.0
2008-03-14,22.9,23.8,22.73,23.63,533800,14.0980666989382,14.6521391892895,13.9934085618719,14.5474810522232,867070.660186382,0.0,1.0
2008-03-17,23.09,23.29,21.07,21.07,536400,14.2150375580124,14.3381647780905,12.971452635224,12.971452635224,871293.934289948,0.0,1.0
2008-03-18,23.48,23.77,22.52,23.4,959700,14.4551356371646,14.6336701062778,13.8641249807899,14.4058847491334,1558875.44507469,0.0,1.0
2008-03-19,23.14,23.85,23.12,23.59,549300,14.2458193630319,14.682920994309,14.2335066410241,14.5228556082076,892247.871188421,0.0,1.0
2008-03-20,24.17,24.17,22.91,23.05,633800,14.8799245464339,14.8799245464339,14.1042230599421,14.1904121139968,1029504.27955438,0.0,1.0
2008-03-24,24.32,24.95,24.04,24.38,629800,14.9722699614925,15.3601207047384,14.7998918533832,15.0092081275159,1023006.93477966,0.0,1.0
2008-03-25,24.4,24.68,23.71,24.18,325900,15.0215208495237,15.193898957633,14.5967319402544,14.8860809074378,529371.16552031,0.0,1.0
2008-03-26,23.88,24.38,23.67,24.06,311900,14.7013900773207,15.0092081275159,14.5721064962388,14.812204575391,506630.458808791,0.0,1.0
2008-03-27,23.29,24.02,23.29,23.86,373400,14.3381647780905,14.7875791313754,14.3381647780905,14.6890773553129,606527.134720108,0.0,1.0
2008-03-28,22.85,23.52,22.8,23.45,304900,14.0672848939187,14.4797610811802,14.0365030888992,14.4366665541529,495260.105453031,0.0,1.0
2008-03-31,23.16,23.47,22.8,22.87,282100,14.2581320850397,14.4489792761607,14.0365030888992,14.0795976159265,458225.240237127,0.0,1.0
2008-04-01,24.51,24.51,23.66,23.91,654300,15.0892408205666,15.0892408205666,14.5659501352349,14.7198591603325,1062803.17152482,0.0,1.0
2008-04-02,24.29,24.69,23.93,24.65,471100,14.9538008784808,15.2000553186369,14.7321718823403,15.1754298746213,765224.780842643,0.0,1.0
2008-04-03,24.21,24.37,23.85,24.27,323600,14.9045499904496,15.003051766512,14.682920994309,14.941488156473,525635.192274844,0.0,1.0
2008-04-04,23.47,24.38,23.44,24.38,283300,14.4489792761607,15.0092081275159,14.430510193149,15.0092081275159,460174.443669543,0.0,1.0
2008-04-07,23.72,23.84,23.33,23.73,187700,14.6028883012583,14.6767646333051,14.3627902221061,14.6090446622622,304887.903553735,0.0,1.0
2008-04-08,23.63,23.92,23.33,23.69,188900,14.5474810522232,14.7260155213364,14.3627902221061,14.5844192182466,306837.10698615,0.0,1.0
2008-04-09,22.87,23.8314,22.85,23.7,324100,14.0795976159265,14.6714701628418,14.0672848939187,14.5905755792505,526447.360371687,0.0,1.0
2008-04-10,23.28,23.36,22.54,22.89,686600,14.3320084170866,14.3812593051178,13.8764377027977,14.0919103379343,1115269.23058068,0.0,1.0
2008-04-11,22.9,23.31,22.81,22.9,296800,14.0980666989382,14.3504775000983,14.0426594499031,14.0980666989382,482102.982284223,0.0,1.0
2008-04-14,22.48,23.0,22.4,23.0,291700,13.8394995367743,14.1596303089773,13.7902486487431,14.1596303089773,473818.867696454,0.0,1.0
2008-04-15,23.57,23.58,22.7,22.7,707200,14.5105428861997,14.5166992472037,13.9749394788602,13.9749394788602,1148730.55617049,0.0,1.0
2008-04-16,24.6,24.6,23.77,24.0,399500,15.1446480696018,15.1446480696018,14.6336701062778,14.7752664093676,648922.309375156,0.0,1.0
2008-04-17,25.04,25.04,24.17,24.42,443500,15.4155279537735,15.4155279537735,14.8799245464339,15.0338335715315,720393.101897077,0.0,1.0
2008-04-18,24.97,25.3,24.86,25.29,436000,15.3724334267462,15.575593339875,15.3047134557033,15.5694369788711,708210.580444477,0.0,1.0
2008-04-21,24.18,24.85,24.11,24.85,291700,14.8860809074378,15.2985570946994,14.8429863804105,15.2985570946994,473818.867696455,0.0,1.0
2008-04-22,24.33,24.5,23.62,24.22,508200,14.9784263224964,15.0830844595627,14.5413246912193,14.9107063514535,825487.653628172,0.0,1.0
2008-04-23,23.43,24.54,23.35,24.41,483000,14.4243538321451,15.1077099035784,14.3751029441139,15.0276772105276,784554.381547437,0.0,1.0
2008-04-24,24.25,24.35,23.25,23.43,356100,14.9291754344652,14.9907390445042,14.3135393340748,14.4243538321451,578426.118569444,0.0,1.0
2008-04-25,24.36,24.53,23.6,24.44,266900,14.9968954055081,15.1015535425745,14.5290119692115,15.0461462935393,433535.33009319,0.0,1.0
2008-04-28,24.27,24.5,23.78,24.5,281000,14.941488156473,15.0830844595627,14.6398264672817,15.0830844595627,456438.470424077,0.0,1.0
2008-04-29,24.35,24.46,24.15,24.37,198000,14.9907390445042,15.0584590155471,14.8676118244261,15.003051766512,321618.566348639,0.0,1.0
2008-04-30,24.03,24.535,24.02,24.45,238800,14.7937354923793,15.1046317230764,14.7875791313754,15.0523026545432,387891.483050782,0.0,1.0
2008-05-01,25.09,25.14,23.76,24.0,410600,15.446309758793,15.4770915638125,14.6275137452739,14.7752664093676,666952.441125006,0.0,1.0
2008-05-02,24.9,25.3,24.73,25.15,495800,15.3293388997189,15.575593339875,15.2246807626525,15.4832479248164,805345.884826539,0.0,1.0
2008-05-05,24.69,25.01,24.43,24.95,249400,15.2000553186369,15.3970588707618,15.0399899325354,15.3601207047384,405109.44670379,0.0,1.0
2008-05-06,24.76,24.94,24.06,24.64,258100,15.2431498456642,15.3539643437345,14.812204575391,15.1692735136174,419241.171588807,0.0,1.0
2008-05-07,24.23,24.9,24.23,24.9,290700,14.9168627124574,15.3293388997189,14.9168627124574,15.3293388997189,472194.531502773,0.0,1.0
2008-05-08,23.95,24.4,23.9,24.37,343300,14.7444846043481,15.0215208495237,14.7137027993286,15.003051766512,557634.61529034,0.0,1.0
2008-05-09,23.82,24.28,23.71,23.84,353200,14.6644519112973,14.9476445174769,14.5967319402544,14.6767646333051,573715.543607775,0.0,1.0
2008-05-12,24.78,24.84,24.01,24.01,310600,15.255462567672,15.2924007336954,14.7814227703715,14.7814227703715,504518.821757007,0.0,1.0
2008-05-13,24.59,24.91,24.49,24.91,243100,15.1384917085979,15.3354952607228,15.0769280985588,15.3354952607228,394876.128683606,0.0,1.0
2008-05-14,24.51,24.67,24.42,24.59,175300,15.0892408205666,15.1877425966291,15.0338335715315,15.1384917085979,284746.134752104,0.0,1.0
2008-05-15,24.63,24.65,24.0,24.41,240900,15.1631171526135,15.1754298746213,14.7752664093676,15.0276772105276,391302.58905751,0.0,1.0
2008-05-16,23.9,24.63,23.8,24.63,296200,14.7137027993286,15.1631171526135,14.6521391892895,15.1631171526135,481128.380568012,0.0,1.0
2008-05-19,23.95,24.24,23.7,24.0,218500,14.7444846043481,14.9230190734613,14.5905755792505,14.7752664093676,354917.458319078,0.0,1.0
2008-05-20,24.16,24.36,23.65,23.91,535100,14.87376818543,14.9968954055081,14.559793774231,14.7198591603325,869182.297238166,0.0,1.0
2008-05-21,24.08,24.5,23.95,24.19,260900,14.8245172973988,15.0830844595627,14.7444846043481,14.8922372684417,423789.31293111,0.0,1.0
2008-05-22,24.08,24.45,23.95,24.0,294200,14.8245172973988,15.0523026545432,14.7444846043481,14.7752664093676,477879.708180654,0.0,1.0
2008-05-23,23.91,24.15,23.8,24.15,211900,14.7198591603325,14.8676118244261,14.6521391892895,14.8676118244261,344196.839440789,0.0,1.0
2008-05-27,24.11,24.33,23.75,24.08,382300,14.8429863804105,14.9784263224964,14.62135738427,14.8245172973988,620983.726843862,0.0,1.0
2008-05-28,23.63,24.38,23.45,24.38,647100,14.5474810522232,15.0092081275159,14.4366665541529,15.0092081275159,1051107.95093032,0.0,1.0
2008-05-29,23.92,24.1,23.57,23.57,456100,14.7260155213364,14.8368300194066,14.5105428861997,14.5105428861997,740859.737937443,0.0,1.0
2008-05-30,23.67,23.93,23.38,23.83,549000,14.5721064962388,14.7321718823403,14.3935720271256,14.6706082723012,891760.570330315,0.0,1.0
2008-06-02,23.29,23.7,23.11,23.52,575100,14.3381647780905,14.5905755792505,14.2273502800202,14.4797610811802,934155.744985361,0.0,1.0
2008-06-03,23.02,23.43,22.89,23.34,477400,14.1719430309851,14.4243538321451,14.0919103379343,14.36894658311,775458.098862827,0.0,1.0
2008-06-04,22.91,23.18,22.13,22.13,546000,14.1042230599421,14.2704448070475,13.6240269016377,13.6240269016377,886887.561749279,0.0,1.0
2008-06-05,23.06,23.22,22.8,23.19,1010600,14.1965684750007,14.2950702510631,14.0365030888992,14.2766011680514,1641554.157333,0.0,1.0
2008-06-06,22.17,22.97,22.07,22.78,690100,13.6486523456533,14.1411612259656,13.5870887356143,14.0241903668914,1120954.40725856,0.0,1.0
2008-06-09,21.84,22.47,21.64,22.36,537400,13.4454924325245,13.8333431757704,13.3223652124464,13.7656232047275,872918.270483628,0.0,1.0
2008-06-10,22.14,22.51,21.7,21.77,435000,13.6301832626416,13.857968619786,13.3593033784699,13.4023979054972,706586.244250797,0.0,1.0
2008-06-11,21.57,22.1,21.43,21.99,664200,13.414710627505,13.744325677694,13.32764250104,13.6759150069001,1067991.28194572,0.22,1.0
2008-06-12,21.65,22.47,21.5,21.76,476400,13.4644638426279,13.9744342976373,13.3711765642725,13.5328745134218,766020.847213102,0.0,1.0
2008-06-13,21.11,21.88,20.56,21.88,879500,13.1286296405485,13.6075043361061,12.7865762865787,13.6075043361061,1414179.96457582,0.0,1.0
2008-06-16,21.75,21.91,20.85,20.93,419400,13.5266553615315,13.6261617917772,12.9669316913991,13.016684906522,674368.478843776,0.0,1.0
2008-06-17,21.2,21.99,21.02,21.74,473800,13.1846020075617,13.6759150069001,13.0726572735352,13.5204362096411,761840.212866432,0.0,1.0
2008-06-18,20.38,21.04,20.3,20.9,1213100,12.6746315525522,13.0850955773159,12.6248783374294,12.9980274508509,1950587.50997947,0.0,1.0
2008-06-19,20.14,20.72,19.7,20.39,1258500,12.5253719071836,12.8860827168244,12.2517292240078,12.6808507044426,2023587.81741749,0.0,1.0
2008-06-20,20.49,20.71,19.67,20.19,1562900,12.7430422233462,12.8798635649341,12.2330717683367,12.5564676666354,2513043.62323543,0.0,1.0
2008-06-23,18.57,19.98,18.175,19.7,3082700,11.5489650603972,12.4258654769379,11.303308560728,12.2517292240078,4956785.19249336,0.0,1.0
2008-06-24,18.28,18.63,18.16,18.42,1598700,11.3686096555768,11.5862799717394,11.2939798328925,11.4556777820418,2570607.74231651,0.0,1.0
2008-06-25,18.42,19.38,18.42,18.54,1352200,11.4556777820418,12.0527163635163,11.4556777820418,11.5303076047261,2174251.44752637,0.0,1.0
2008-06-26,17.74,18.4,17.74,18.33,1324400,11.0327754534974,11.4432394782611,11.0327754534974,11.3997054150286,2129550.81874272,0.0,1.0
2008-06-27,18.11,18.515,17.8,17.8,1246700,11.2628840734407,11.5147597250002,11.0700903648395,11.0700903648395,2004614.16922875,0.0,1.0
2008-06-30,17.49,18.17,17.48,18.13,842800,10.8772966562384,11.3001989847828,10.871077504348,11.2753223772214,1355168.70283628,0.0,1.0
2008-07-01,17.7,17.94,17.09,17.45,1307100,11.0078988459359,11.1571584913046,10.628530580624,10.852420048677,2101733.5209745,0.0,1.0
2008-07-02,17.29,18.13,17.29,17.87,744100,10.7529136184312,11.2753223772214,10.7529136184312,11.113624428072,1196465.3912915,0.0,1.0
2008-07-03,16.97,17.69,16.84,17.39,701000,10.5539007579397,11.0016796940456,10.473051783365,10.8151051373348,1127163.33731399,0.0,1.0
2008-07-07,16.43,17.17,16.27,17.1,1419200,10.2180665558603,10.6782837957469,10.1185601256146,10.6347497325144,2281983.1787675,0.0,1.0
2008-07-08,17.45,17.46,16.2,16.22,872000,10.852420048677,10.8586392005673,10.075026062382,10.0874643661628,1402120.44242197,0.0,1.0
2008-07-09,16.44,17.56,16.4,17.45,882500,10.2242857077507,10.9208307194709,10.1994091001892,10.852420048677,1419003.77343737,0.0,1.0
2008-07-10,17.16,17.86,16.47,16.5,1374200,10.6720646438565,11.1074052761817,10.2429431634217,10.2616006190928,2209626.04584436,0.0,1.0
2008-07-11,16.93,17.22,16.07,17.0,1804100,10.5290241503783,10.7093795551987,9.99417708780738,10.5725582136108,2900877.85570352,0.0,1.0
2008-07-14,16.09,17.2,16.05,17.0,1659000,10.0066153915881,10.696941251418,9.98173878402666,10.5725582136108,2667566.30043354,0.0,1.0
2008-07-15,15.81,16.64,15.15,16.14,1941800,9.83247913865804,10.3486687455579,9.42201511389432,10.0377111510399,3122290.68244837,0.0,1.0
2008-07-16,17.9,17.93,15.84,15.84,1697700,11.1322818837431,11.1509393394142,9.85113659432911,9.85113659432911,2729793.43474746,0.0,1.0
2008-07-17,21.8,21.8,18.04,18.3,1835500,13.5577511209832,13.5577511209832,11.2193500102082,11.3810479593575,2951367.05512103,0.0,1.0
2008-07-18,20.78,21.8,19.18,19.88,2665100,12.9233976281666,13.5577511209832,11.9283333257091,12.3636739580343,4285310.99896651,0.0,1.0
2008-07-21,20.21,21.48,19.55,21.24,1535800,12.5689059704161,13.3587382604918,12.1584419456524,13.2094786151231,2469468.54985283,0.0,1.0
2008-07-22,21.17,21.25,19.1,19.83,1704700,13.1659445518906,13.2156977670135,11.8785801105862,12.3325781985825,2741048.98875772,0.0,1.0
2008-07-23,21.34,21.99,20.59,21.0,1516300,13.2716701340267,13.6759150069001,12.8052337422498,13.0602189697545,2438113.7922528,0.0,1.0
2008-07-24,20.45,21.69,20.26,21.21,1312500,12.7181656157847,13.4893404501893,12.6000017298679,13.1908211594521,2110416.37692528,0.0,1.0
2008-07-25,20.92,21.21,20.09,20.55,1545500,13.0104657546316,13.1908211594521,12.4942761477318,12.7803571346883,2485065.53183849,0.0,1.0
2008-07-28,19.95,21.02,19.86,20.98,940500,12.4072080212668,13.0726572735352,12.3512356542535,13.0477806659738,1512264.07809388,0.0,1.0
2008-07-29,21.29,21.32,20.02,20.15,954700,13.2405743745749,13.259231830246,12.4507420844993,12.531591059074,1535096.77337186,0.0,1.0
2008-07-30,21.38,22.18,20.78,21.5,943000,13.2965467415882,13.7940788928169,12.9233976281666,13.3711765642725,1516283.91881183,0.0,1.0
2008-07-31,21.3,21.6,21.03,21.06,754000,13.2467935264653,13.4333680831761,13.0788764254256,13.0975338810967,1212383.96053459,0.0,1.0
2008-08-01,21.53,21.78,20.98,21.46,585900,13.3898340199435,13.5453128172025,13.0477806659738,13.346299956711,942089.870659444,0.0,1.0
2008-08-04,21.85,22.25,21.1,21.53,796200,13.588846880435,13.8376129560494,13.1224104886581,13.3898340199435,1280238.87185364,0.0,1.0
2008-08-05,22.23,22.34,21.72,21.88,885000,13.8251746522687,13.8935853230627,13.5079979058604,13.6075043361061,1423023.61415533,0.0,1.0
2008-08-06,22.39,22.57,21.48,21.9,553600,13.9246810825144,14.0366258165409,13.3587382604918,13.6199426398868,890153.528583493,0.0,1.0
2008-08-07,22.4,22.89,21.81,21.87,1463100,13.9309002344048,14.2356386770324,13.5639702728736,13.6012851842158,2352571.58177475,0.0,1.0
2008-08-08,23.36,23.58,22.43,22.49,823300,14.5279388158793,14.6647601574672,13.9495576900759,13.986872601418,1323813.94523625,0.0,1.0
2008-08-11,24.86,25.0,23.22,23.23,1575500,15.4608115994332,15.5478797258982,14.4408706894143,14.4470898413046,2533303.62045391,0.0,1.0
2008-08-12,24.69,24.93,23.89,24.41,2031200,15.3550860172971,15.5043456626657,14.8575538660683,15.180949764367,3266040.18652237,0.0,1.0
2008-08-13,23.9,24.37,23.56,24.24,1546600,14.8637730179587,15.1560731568056,14.6523218536865,15.0752241822309,2486834.26175438,0.0,1.0
2008-08-14,24.26,24.27,23.6,23.81,1084900,15.0876624860116,15.093881637902,14.6771984612479,14.8078006509455,1744450.07796284,0.0,1.0
2008-08-15,24.85,24.99,24.27,24.62,1141300,15.4545924475428,15.5416605740079,15.093881637902,15.3115519540646,1835137.68455986,0.0,1.0
2008-08-18,23.95,24.9,23.75,24.9,855900,14.8948687774105,15.4856882069946,14.7704857396033,15.4856882069946,1376232.66819835,0.0,1.0
2008-08-19,23.13,23.6,22.85,23.6,1023500,14.384898322401,14.6771984612479,14.210762069471,14.6771984612479,1645722.78992992,0.0,1.0
2008-08-20,22.43,23.13,21.9,23.13,1129800,13.9495576900759,14.384898322401,13.6199426398868,14.384898322401,1816646.41725727,0.0,1.0
2008-08-21,22.21,22.52,21.94,22.14,515700,13.812736348488,14.0055300570891,13.6448192474483,13.7692022852555,829212.743299322,0.0,1.0
2008-08-22,22.56,23.0,21.95,22.48,843200,14.0304066646506,14.3040493478264,13.6510383993386,13.9806534495277,1355811.87735115,0.0,1.0
2008-08-25,21.85,22.47,21.78,22.47,475600,13.588846880435,13.9744342976373,13.5453128172025,13.9744342976373,764734.498183362,0.0,1.0
2008-08-26,22.21,22.3,21.76,21.81,683000,13.812736348488,13.8687087155012,13.5328745134218,13.5639702728736,1098220.48414473,0.0,1.0
2008-08-27,22.37,22.68,22.08,22.34,362600,13.9122427787337,14.1050364873349,13.7318873739133,13.8935853230627,583037.697731889,0.0,1.0
2008-08-28,23.13,23.13,22.38,22.41,388100,14.384898322401,14.384898322401,13.9184619306241,13.9371193862952,624040.073055009,0.0,1.0
2008-08-29,23.02,23.3,22.64,22.69,352000,14.3164876516071,14.4906239045371,14.0801598797734,14.1112556392252,565993.573087767,0.0,1.0
2008-09-02,23.18,23.7,22.73,23.19,763300,14.4159940818528,14.7393899801515,14.1361322467867,14.4222132337432,1227337.76800538,0.0,1.0
2008-09-03,23.89,23.96,22.62,23.1,575100,14.8575538660683,14.9010879293009,14.0677215759927,14.36624086673,924724.158757887,0.0,1.0
2008-09-04,22.94,23.68,22.91,23.45,436100,14.2667344364842,14.7269516763708,14.2480769808131,14.5839111828925,701221.014839704,0.0,1.0
2008-09-05,23.9,24.0,22.63,22.81,548200,14.8637730179587,14.9259645368623,14.0739407278831,14.1858854619095,881470.672632711,0.0,1.0
2008-09-08,25.01,26.9,24.28,25.0,1061900,15.5540988777886,16.7295185850665,15.1001007897924,15.5478797258982,1707467.54335767,0.0,1.0
2008-09-09,24.4,25.32,24.28,24.73,949800,15.1747306124767,15.7468925863897,15.1001007897924,15.3799626248585,1527217.88556466,0.0,1.0
2008-09-10,24.4,24.81,23.47,24.76,720200,15.1747306124767,15.4297158399814,14.5963494866732,15.3986200805296,1158035.71402787,0.0,1.0
2008-09-11,25.13,25.15,23.29,23.69,1144400,15.7655500420608,15.7780972366824,14.6112081368721,14.8621520293044,1824152.78396724,0.22,1.0
2008-09-12,25.88,25.9,24.55,24.77,1530800,16.2360698403714,16.248617034993,15.4016813980339,15.5397005388717,2440067.35555492,0.0,1.0
2008-09-15,25.3,25.97,24.5,24.5,1239900,15.8722011963445,16.2925322161687,15.3703134114799,15.3703134114799,1976378.04687258,0.0,1.0
2008-09-16,25.65,25.98,24.39,24.51,1723100,16.0917771022228,16.2988058134795,15.301303841061,15.3765870087907,2746590.05771929,0.0,1.0
2008-09-17,25.58,25.98,24.48,25.25,2031900,16.0478619210472,16.2988058134795,15.3577662168583,15.8408332097905,3238811.64081005,0.0,1.0
2008-09-18,28.22,29.88,24.82,25.88,2831500,17.7040916111005,18.7455087646947,15.5710685254257,16.2360698403714,4513359.49650755,0.0,1.0
2008-09-19,29.95,30.88,25.31,30.0,887700,18.7894239458703,19.3728684957755,15.8784747936553,18.8207919324243,1414977.65320493,0.0,1.0
2008-09-22,27.64,31.49,26.56,30.26,3488300,17.3402229670736,19.7555579317348,16.6626744575064,18.9839054625054,5560286.74966177,0.0,1.0
2008-09-23,29.5,30.96,27.13,27.85,10216600,18.5071120668839,19.4230572742619,17.0202695042224,17.4719685106006,16285074.5654314,0.0,1.0
2008-09-24,28.25,29.24,26.98,29.2,907000,17.7229124030329,18.3439985368029,16.9261655445603,18.3189041475597,1445741.5021481,0.0,1.0
2008-09-25,27.3,28.95,27.19,28.95,577600,17.1269206585062,18.1620642147895,17.0579110880873,18.1620642147895,920683.893760463,0.0,1.0
2008-09-26,27.42,28.25,25.98,25.98,517800,17.2022038262359,17.7229124030329,16.2988058134795,16.2988058134795,825363.781490941,0.0,1.0
2008-09-29,26.15,28.0,25.8,25.8,481700,16.4054569677632,17.5660724702627,16.1858810618849,16.1858810618849,767821.038130915,0.0,1.0
2008-09-30,28.13,28.25,26.59,27.2,550000,17.6476292353032,17.7229124030329,16.6814952494388,17.0641846853981,876689.995789918,0.0,1.0
2008-10-01,29.25,29.25,27.41,27.88,647600,18.3502721341137,18.3502721341137,17.1959302289251,17.490789302533,1032262.62049737,0.0,1.0
2008-10-02,27.35,29.15,27.3,28.95,399600,17.1582886450602,18.2875361610057,17.1269206585062,18.1620642147895,636955.131486638,0.0,1.0
2008-10-03,28.59,29.0,27.02,28.25,656400,17.9362147116004,18.1934322013435,16.9512599338035,17.7229124030329,1046289.66043,0.0,1.0
2008-10-06,27.55,28.3,25.71,26.95,510200,17.2837605912764,17.754280389587,16.1294186860877,16.9073447526279,813249.519730935,0.0,1.0
2008-10-07,24.28,28.65,24.09,27.59,769800,15.2322942706421,17.9738562954653,15.1130959217368,17.3088549805196,1227047.19774378,0.0,1.0
2008-10-08,23.3,27.86,23.3,23.34,680100,14.6174817341829,17.4782421079114,14.6174817341829,14.6425761234261,1084067.0293395,0.0,1.0
2008-10-09,21.0,23.6,21.0,23.59,1184600,13.174554352697,14.8056896535072,13.174554352697,14.7994160561963,1888230.85275043,0.0,1.0
2008-10-10,23.28,23.57,19.04,20.24,1666200,14.6049345395613,14.7868688615747,11.9449292797787,12.6977609570756,2655892.49270029,0.0,1.0
2008-10-13,25.63,25.63,22.54,25.05,848800,16.0792299076012,16.0792299076012,14.1406883385615,15.7153612635743,1352971.76077542,0.0,1.0
2008-10-14,26.5,27.5,25.23,27.38,908300,16.6250328736415,17.2523926047223,15.8282860151689,17.1771094369926,1447813.67850178,0.0,1.0
2008-10-15,24.75,26.22,24.72,25.63,1222900,15.5271533442501,16.4493721489389,15.5083325523177,16.0792299076012,1949280.35609362,0.0,1.0
2008-10-16,25.61,25.94,23.52,25.3,982400,16.0666827129796,16.2737114242363,14.7555008750207,15.8722011963445,1565927.73066184,0.0,1.0
2008-10-17,25.55,26.13,24.5,24.87,885000,16.0290411291147,16.3929097731416,15.3703134114799,15.6024365119798,1410673.90231651,0.0,1.0
2008-10-20,25.93,26.25,25.29,25.92,866700,16.2674378269254,16.4681929408713,15.8659275990337,16.2611642296146,1381504.03518386,0.0,1.0
2008-10-21,23.27,25.55,22.0,22.0,831000,14.5986609422505,16.0290411291147,13.8019140837779,13.8019140837779,1324598.88454804,0.0,1.0
2008-10-22,20.82,22.96,20.45,22.78,1462000,13.0616296011025,14.4041794256154,12.8295065006026,14.2912546740209,2330401.40699065,0.0,1.0
2008-10-23,20.7,20.98,19.64,20.77,1257500,12.9863464333728,13.1620071580754,12.3213451184271,13.0302616145485,2004432.12673785,0.0,1.0
2008-10-24,20.02,20.94,18.75,19.0,794900,12.5597418162378,13.1369127688322,11.7629949577652,11.9198348905354,1267056.14118801,0.0,1.0
2008-10-27,20.05,21.1,19.57,19.77,588400,12.5785626081703,13.2372903258051,12.2774299372515,12.4029018834676,937898.897314156,0.0,1.0
2008-10-28,22.65,22.65,19.67,20.79,1214900,14.2096979089804,14.2096979089804,12.3401659103596,13.0428088091701,1936528.5016094,0.0,1.0
2008-10-29,22.11,23.16,21.73,22.55,838700,13.8709236541967,14.5296513718316,13.632526956386,14.1469619358723,1336872.5444891,0.0,1.0
2008-10-30,22.97,22.97,22.25,22.87,523600,14.4104530229262,14.4104530229262,13.9587540165481,14.3477170498182,834608.875992003,0.0,1.0
2008-10-31,24.27,24.29,22.46,22.68,880800,15.2260206733313,15.2385678679529,14.090499560075,14.2285187009128,1403979.17871229,0.0,1.0
2008-11-03,24.1,24.71,23.61,24.27,658000,15.1193695190476,15.5020589550069,14.811963250818,15.2260206733313,1048840.03132684,0.0,1.0
2008-11-04,24.29,24.61,23.63,24.61,761600,15.2385678679529,15.4393229818988,14.8245104454396,15.4393229818988,1213976.54689746,0.0,1.0
2008-11-05,22.42,24.25,22.37,23.95,634500,14.0654051708318,15.2134734787097,14.0340371842778,15.0252655593854,1011381.45877946,0.0,1.0
2008-11-06,22.0,23.01,21.87,22.3,774000,13.8019140837779,14.4355474121695,13.7203573187374,13.9901220031021,1233741.92134799,0.0,1.0
2008-11-07,22.22,22.53,21.43,22.53,798900,13.9399332246156,14.1344147412507,13.4443190370618,14.1344147412507,1273432.06843012,0.0,1.0
2008-11-10,21.26,22.99,21.02,22.55,724200,13.3376678827781,14.4230002175479,13.1871015473187,14.1469619358723,1154361.62718374,0.0,1.0
2008-11-11,20.95,21.52,20.39,20.9,619300,13.143186366143,13.5007814128591,12.7918649167378,13.111818379589,987152.935259446,0.0,1.0
2008-11-12,19.73,21.16,19.73,20.74,989900,12.3778074942244,13.27493190967,12.3778074942244,13.011440822616,1577882.5942408,0.0,1.0
2008-11-13,21.46,21.5,18.79,20.08,907600,13.4631398289942,13.4882342182375,11.7880893470085,12.5973834001027,1446697.89123442,0.0,1.0
2008-11-14,19.89,21.17,19.79,20.84,689900,12.4781850511973,13.2812055069808,12.4154490780893,13.0741767957241,1099688.05108266,0.0,1.0
2008-11-17,19.54,20.07,19.11,19.31,902800,12.2586091453191,12.5911098027919,11.9888444609543,12.1143164071705,1439046.77854388,0.0,1.0
2008-11-18,19.65,20.14,18.7,19.6,650300,12.3276187157379,12.6350249839675,11.7316269712112,12.2962507291839,1036566.37138579,0.0,1.0
2008-11-19,17.86,20.02,17.86,19.68,1130400,11.2046447971033,12.5597418162378,11.2046447971033,12.3464395076704,1801837.03861986,0.0,1.0
2008-11-20,17.49,19.19,17.47,18.06,1416600,10.9725216966034,12.0390332394408,10.9599745019818,11.3301167433195,2258034.63279272,0.0,1.0
2008-11-21,18.32,19.52,16.93,18.64,2199000,11.4932302734005,12.2460619506974,10.6212002471981,11.6939853873463,3505166.00134913,0.0,1.0
2008-11-24,21.9,22.41,18.5,19.39,1755200,13.7391781106698,14.059131573521,11.606155024995,12.1645051856569,2797756.8738372,0.0,1.0
2008-11-25,21.65,22.95,19.87,22.42,1409300,13.5823381778996,14.3979058283046,12.4656378565757,14.0654051708318,2246398.56557587,0.0,1.0
2008-11-26,22.0,22.32,20.98,21.19,1004000,13.8019140837779,14.0026691977237,13.1620071580754,13.2937527016024,1600357.73776922,0.0,1.0
2008-11-28,22.24,22.24,21.61,21.93,343400,13.9524804192373,13.9524804192373,13.5572437886563,13.7579989026022,547373.353735011,0.0,1.0
2008-12-01,19.12,22.0,18.7,21.96,1259800,11.9951180582651,13.8019140837779,11.7316269712112,13.7768196945346,2008098.28490207,0.0,1.0
2008-12-02,20.2,20.22,18.72,19.67,994600,12.6726665678324,12.685213762454,11.7441741658328,12.3401659103596,1585374.30875027,0.0,1.0
2008-12-03,20.97,21.0,19.35,19.47,744500,13.1557335607646,13.174554352697,12.1394107964137,12.2146939641434,1186719.45793744,0.0,1.0
2008-12-04,20.18,21.25,19.8,20.41,649400,12.6601193732108,13.3313942854672,12.4217226754001,12.8044121113594,1035131.78775631,0.0,1.0
2008-12-05,21.59,21.66,19.41,19.67,779000,13.5446965940347,13.5886117752104,12.1770523802786,12.3401659103596,1241711.83040063,0.0,1.0
2008-12-08,21.82,22.46,21.06,22.46,696900,13.6889893321833,14.090499560075,13.2121959365619,14.090499560075,1110845.92375635,0.0,1.0
2008-12-09,20.53,21.48,20.45,21.42,1041200,12.8796952790891,13.4756870236158,12.8295065006026,13.438045439751,1659653.86112083,0.0,1.0
2008-12-10,20.89,21.24,20.19,20.92,421800,13.1055447822782,13.3251206881564,12.6663929705216,13.1243655742106,672341.527680337,0.0,1.0
2008-12-11,19.23,20.665,19.2,20.34,658700,12.2021467695218,13.1127073838881,12.1831106591169,12.906482854502,1038079.71164867,0.22,1.0
2008-12-12,19.92,20.13,18.52,18.99,567200,12.6399773088338,12.7732300816679,11.7516254899399,12.0498578862828,893880.085694746,0.0,1.0
2008-12-15,19.38,19.97,18.99,19.97,512200,12.2973273215461,12.6717041595086,12.0498578862828,12.6717041595086,807202.714902768,0.0,1.0
2008-12-16,21.41,21.53,19.51,19.51,1134900,13.5854374589424,13.6615819005618,12.3798171333006,12.3798171333006,1788548.14748759,0.0,1.0
2008-12-17,21.61,21.92,20.67,20.67,870200,13.7123448616415,13.9090513358251,13.1158800689556,13.1158800689556,1371393.60114874,0.0,1.0
2008-12-18,21.19,21.89,20.85,21.6,599600,13.4458393159733,13.8900152254203,13.2300967313848,13.7059994915065,944940.936852203,0.0,1.0
2008-12-19,21.15,21.59,20.87,21.57,722500,13.4204578354335,13.6996541213716,13.2427874716547,13.6869633811017,1138625.46176737,0.0,1.0
2008-12-22,20.34,21.16,19.97,21.13,577600,12.906482854502,13.4268032055684,12.6717041595086,13.4077670951636,910269.98853541,0.0,1.0
2008-12-23,20.67,20.87,20.31,20.66,440500,13.1158800689556,13.2427874716547,12.8874467440971,13.1095346988206,694206.942433946,0.0,1.0
2008-12-24,21.43,21.44,20.49,20.68,259600,13.5981281992123,13.6044735693472,13.0016634065263,13.1222254390905,409117.190138144,0.0,1.0
2008-12-26,21.69,21.77,21.12,21.29,287000,13.7631078227211,13.8138707838008,13.4014217250286,13.5092930173229,452298.280314515,0.0,1.0
2008-12-29,21.49,21.95,21.08,21.89,420200,13.636200420022,13.92808744623,13.3760402444888,13.8900152254203,662215.112850727,0.0,1.0
2008-12-30,22.39,22.4,21.55,21.74,517200,14.2072837321681,14.2136291023031,13.6742726408317,13.7948346733959,815082.475883856,0.0,1.0
2008-12-31,23.36,23.36,22.25,22.61,678400,14.8227846352589,14.8227846352589,14.1184485502787,14.3468818751372,1069125.96991417,0.0,1.0
2009-01-02,23.67,23.87,22.76,23.62,674600,15.0194911094426,15.1463985121417,14.4420624271615,14.9877642587678,1063137.35156854,0.0,1.0
2009-01-05,23.02,23.59,22.85,23.44,486000,14.6070420506704,14.9687281483629,14.4991707583761,14.8735475963386,765912.767361858,0.0,1.0
2009-01-06,22.67,23.39,22.46,22.71,661100,14.3849540959469,14.8418207456638,14.2517013231128,14.4103355764867,1041861.9969196,0.0,1.0
2009-01-07,21.59,22.6,21.53,22.05,589700,13.6996541213716,14.3405365050022,13.6615819005618,13.9915411475796,929339.010109645,0.0,1.0
2009-01-08,21.41,21.97,21.0,21.48,547900,13.5854374589424,13.9407781864999,13.3252772834091,13.6298550498871,863464.208307739,0.0,1.0
2009-01-09,20.32,21.71,20.16,21.71,679900,12.8937921142321,13.7757985629911,12.7922661920728,13.7757985629911,1071489.89820849,0.0,1.0
2009-01-12,19.48,20.405,19.36,20.4,701000,12.3607810228957,12.9477277603792,12.2846365812762,12.9445550753117,1104742.48954869,0.0,1.0
2009-01-13,19.88,19.93,19.1,19.6,799900,12.614595828294,12.6463226789688,12.1196569577674,12.4369254645152,1260604.16175463,0.0,1.0
2009-01-14,18.76,19.63,18.7,19.25,838200,11.9039143731788,12.4559615749201,11.8658421523691,12.2148375097917,1320963.13086978,0.0,1.0
2009-01-15,18.81,19.408,18.03,18.93,891600,11.9356412238536,12.315094357924,11.440702353327,12.0117856654731,1405118.97814781,0.0,1.0
2009-01-16,19.02,19.45,18.21,19.44,891800,12.0688939966877,12.3417449124908,11.5549190157562,12.3353995423559,1405434.16858705,0.0,1.0
2009-01-20,16.59,18.41,16.59,18.09,1573500,10.5269690538932,11.6818264184553,10.5269690538932,11.4787745741367,2479760.78074874,0.0,1.0
2009-01-21,17.67,17.85,16.48,17.85,1796200,11.2122690284685,11.3264856908978,10.4571699824087,11.3264856908978,2830725.33484645,0.0,1.0
2009-01-22,16.66,17.48,16.34,17.21,1123700,10.5713866448379,11.0917069959044,10.3683348005193,10.9203820022605,1770897.48288996,0.0,1.0
2009-01-23,19.92,20.13,16.01,17.17,2203500,12.6399773088338,12.7732300816679,10.1589375860657,10.8950005217207,3472610.66436596,0.0,1.0
2009-01-26,19.0,20.3,18.63,20.3,1192400,12.0562032564178,12.8811013739622,11.8214245614244,12.8811013739622,1879165.39877012,0.0,1.0
2009-01-27,19.32,19.52,18.77,19.4,610500,12.2592551007364,12.3861625034355,11.9102597433138,12.3100180618161,962118.815790977,0.0,1.0
2009-01-28,20.9,20.96,19.95,20.46,924300,13.2618235820596,13.2998958028693,12.6590134192387,12.9826272961215,1456652.61496412,0.0,1.0
2009-01-29,19.66,20.52,19.58,20.17,676300,12.4749976853249,13.0206995169312,12.4242347242453,12.7986115622077,1065816.47030211,0.0,1.0
2009-01-30,18.9,20.08,18.81,19.89,589300,11.9927495550682,12.7415032309931,11.9356412238536,12.6209411984289,928708.629231161,0.0,1.0
2009-02-02,19.07,19.46,18.31,18.31,769000,12.1006208473625,12.3480902826258,11.6183727171058,11.6183727171058,1211907.2388915,0.0,1.0
2009-02-03,19.02,19.24,18.57,19.24,693200,12.0688939966877,12.2084921396567,11.7833523406146,12.2084921396567,1092450.06241819,0.0,1.0
2009-02-04,19.25,19.85,18.95,19.26,827400,12.2148375097917,12.5955597178891,12.024476405743,12.2211828799267,1303942.84715062,0.0,1.0
2009-02-05,19.87,20.22,18.55,18.96,704800,12.608250458159,12.8303384128825,11.7706616003447,12.030821775878,1110731.10789432,0.0,1.0
2009-02-06,21.29,21.29,19.78,20.11,1063500,13.5092930173229,13.5092930173229,12.5511421269444,12.760539341398,1676025.16067764,0.0,1.0
2009-02-09,21.22,21.55,21.0,21.4,675900,13.4648754263782,13.6742726408317,13.3252772834091,13.5790920888074,1065186.08942362,0.0,1.0
2009-02-10,19.75,21.45,19.61,20.78,1161000,12.5321060165395,13.6108189394822,12.4432708346501,13.1856791404401,1829680.49980889,0.0,1.0
2009-02-11,20.35,20.69,19.65,19.82,752500,12.9128282246369,13.1285708092255,12.46865231519,12.5765236074842,1185904.02765391,0.0,1.0
2009-02-12,20.01,20.17,18.93,19.92,1073500,12.6970856400484,12.7986115622077,12.0117856654731,12.6399773088338,1691784.68263983,0.0,1.0
2009-02-13,19.11,20.22,19.1,19.96,685900,12.1260023279023,12.8303384128825,12.1196569577674,12.6653587893736,1080945.6113858,0.0,1.0
2009-02-17,18.35,20.05,18.11,18.99,1007200,11.6437541976456,12.7224671205882,11.4914653144066,12.0498578862828,1587299.05203058,0.0,1.0
2009-02-18,18.03,18.8,17.76,18.54,906400,11.440702353327,11.9292958537186,11.2693773596831,11.7643162302098,1428443.07065183,0.0,1.0
2009-02-19,17.24,18.24,17.09,18.12,1756600,10.9394181126654,11.5739551261611,10.844237560641,11.4978106845416,2768317.62787622,0.0,1.0
2009-02-20,17.78,18.03,16.52,16.99,1943600,11.2820680999531,11.440702353327,10.4825514629485,10.7807838592915,3063020.68856894,0.0,1.0
2009-02-23,17.11,18.44,16.97,18.03,1758000,10.856928300911,11.7008625288602,10.7680931190216,11.440702353327,2770523.96095091,0.0,1.0
2009-02-24,18.05,18.1,16.9,17.39,1606900,11.4533930935969,11.4851199442717,10.7236755280769,11.0345986646897,2532397.58410241,0.0,1.0
2009-02-25,18.26,18.85,17.05,17.85,1475300,11.586645866431,11.9610227043934,10.8188560801012,11.3264856908978,2325002.27508014,0.0,1.0
2009-02-26,18.8,19.35,18.2,18.2,1494500,11.9292958537186,12.2782912111413,11.5485736456212,11.5485736456212,2355260.55724754,0.0,1.0
2009-02-27,18.63,19.39,18.03,18.25,1207300,11.8214245614244,12.3036726916811,11.440702353327,11.580300496296,1902647.08649377,0.0,1.0
2009-03-02,17.53,18.54,17.46,18.41,1455900,11.1234338465791,11.7643162302098,11.0790162556344,11.6818264184553,2294428.80247353,0.0,1.0
2009-03-03,16.78,17.82,16.65,17.79,1098400,10.6475310864574,11.3074495804929,10.565041274703,11.288413470088,1731025.89232565,0.0,1.0
2009-03-04,17.04,17.42,16.26,16.99,1557900,10.8125107099663,11.0536347750946,10.3175718394396,10.7807838592915,2455175.92648773,0.0,1.0
2009-03-05,16.55,16.99,16.25,16.87,1997800,10.5015875733534,10.7807838592915,10.3112264693047,10.704639417672,3148437.29760395,0.0,1.0
2009-03-06,16.64,17.0,15.6,16.64,1668900,10.558695904568,10.7871292294264,9.89877741053249,10.558695904568,2630106.62026791,0.0,1.0
2009-03-09,16.73,17.12,16.3,16.59,968400,10.6158042357826,10.8632736710459,10.3429533199795,10.5269690538932,1526152.10681733,0.0,1.0
2009-03-10,18.73,18.75,17.06,17.13,1242700,11.884878262774,11.8975690030439,10.8252014502362,10.8696190411809,1958435.79423987,0.0,1.0
2009-03-11,18.05,19.39,17.91,18.81,1445800,11.5929912365659,12.4536343532972,11.503073298997,12.0811171833687,2251074.76297294,0.22,1.0
2009-03-12,19.25,19.37,17.73,17.83,2306000,12.3637164157282,12.4407889336444,11.3874645221227,11.4516916203862,3590384.84120597,0.0,1.0
2009-03-13,18.8,19.5,18.38,19.4,1418100,12.0746944735424,12.524284161387,11.8049406608356,12.4600570631235,2207946.54957249,0.0,1.0
2009-03-16,18.87,19.81,18.73,19.35,1605800,12.1196534423268,12.7233881660039,12.0297355047579,12.4279435139917,2500190.79705488,0.0,1.0
2009-03-17,19.98,19.98,18.66,18.74,1107700,12.8325742330519,12.8325742330519,11.9847765359734,12.0361582145842,1724661.44345354,0.0,1.0
2009-03-18,20.95,20.98,19.2,19.8,1461700,13.4555770862081,13.4748452156872,12.3316028665965,12.7169654561776,2275830.66885983,0.0,1.0
2009-03-19,20.04,21.34,19.92,21.34,1252500,12.8711104920101,13.7060627694359,12.7940379740938,13.7060627694359,1950111.45429768,0.0,1.0
2009-03-20,19.41,20.29,19.39,20.14,1138700,12.4664797729499,13.0316782376689,12.4536343532972,12.9353375902736,1772927.67505691,0.0,1.0
2009-03-23,21.99,22.01,20.03,20.17,1250500,14.1235389081488,14.1363843278015,12.8646877821837,12.9546057197526,1946997.50387166,0.0,1.0
2009-03-24,20.26,21.88,20.26,21.41,977800,13.0124101081898,14.0528891000589,13.0124101081898,13.7510217382203,1522410.36328326,0.0,1.0
2009-03-25,21.21,21.36,19.95,20.36,1025000,13.6225675416933,13.7189081890886,12.8133061035729,13.0766372064533,1595899.59333743,0.0,1.0
2009-03-26,21.37,21.45,20.74,21.4,1057100,13.7253308989149,13.7767125775257,13.3207001798547,13.744599028394,1645878.49767512,0.0,1.0
2009-03-27,20.81,21.61,20.78,21.06,860500,13.3656591486392,13.8794759347474,13.3463910191601,13.526226894298,1339777.17079694,0.0,1.0
2009-03-30,19.94,20.57,19.86,20.31,952000,12.8068833937465,13.2115141128067,12.7555017151357,13.0445236573216,1482240.40278755,0.0,1.0
2009-03-31,20.84,21.16,20.17,20.2,1021900,13.3849272781182,13.5904539925615,12.9546057197526,12.9738738492317,1591072.9701771,0.0,1.0
2009-04-01,21.41,21.49,20.13,20.34,892000,13.7510217382203,13.8024034168311,12.9289148804472,13.0637917868006,1388821.89000682,0.0,1.0
2009-04-02,21.81,22.05,21.21,21.5,1173600,14.0079301312744,14.1620751671069,13.6225675416933,13.8088261266575,1827266.10999104,0.0,1.0
2009-04-03,22.26,22.28,21.49,21.73,780800,14.2969520734603,14.309797493113,13.8024034168311,13.9565484526636,1215686.24631987,0.0,1.0
2009-04-06,21.8,22.43,21.51,21.96,667300,14.0015074214481,14.4061381405083,13.8152488364838,14.1042707786697,1038969.55964299,0.0,1.0
2009-04-07,21.11,21.88,21.11,21.26,774700,13.5583404434298,14.0528891000589,13.5583404434298,13.654681090825,1206188.69752049,0.0,1.0
2009-04-08,21.02,21.44,20.56,21.35,571900,13.5005360549926,13.7702898676994,13.2050914029804,13.7124854792622,890434.124321635,0.0,1.0
2009-04-09,22.86,22.91,21.51,21.77,1328600,14.6823146630414,14.7144282121732,13.8152488364838,13.982239291969,2068597.26800792,0.0,1.0
2009-04-13,23.53,23.74,21.69,22.16,731000,15.112636221407,15.2475131277604,13.9308576133582,14.2327249751967,1138148.88071187,0.0,1.0
2009-04-14,21.59,23.37,21.5,23.37,1621400,13.8666305150947,15.0098728641854,13.8088261266575,15.0098728641854,2524479.61037786,0.0,1.0
2009-04-15,21.77,21.85,20.84,21.38,1208800,13.982239291969,14.0336209705798,13.3849272781182,13.7317536087413,1882071.63748906,0.0,1.0
2009-04-16,21.78,21.92,20.86,21.92,1084400,13.9886620017954,14.0785799393643,13.3977726977709,14.0785799393643,1688383.92099035,0.0,1.0
2009-04-17,22.27,22.65,21.39,21.71,797200,14.3033747832866,14.547437756688,13.7381763185676,13.9437030330109,1241220.63981327,0.0,1.0
2009-04-20,20.42,21.67,20.36,21.43,1141900,13.1151734654114,13.9180121937055,13.0766372064533,13.763867157873,1777909.99573856,0.0,1.0
2009-04-21,23.12,23.27,20.1,20.1,1570000,14.8493051185266,14.9456457659219,12.9096467509682,12.9096467509682,2444451.08442904,0.0,1.0
2009-04-22,22.12,23.48,21.69,22.3,1922000,14.2070341358913,15.0805226722753,13.9308576133582,14.3226429127657,2992506.35940932,0.0,1.0
2009-04-23,23.15,23.48,21.92,22.44,1145100,14.8685732480056,15.0805226722753,14.0785799393643,14.4125608503346,1782892.31642019,0.0,1.0
2009-04-24,24.07,24.49,22.99,23.33,1421100,15.45946255203,15.7292163647368,14.765809890784,14.98418202488,2212617.47521154,0.0,1.0
2009-04-27,23.44,24.13,23.2,23.5,851200,15.0548318329698,15.4979988109882,14.9006867971374,15.093368091928,1325297.30131593,0.0,1.0
2009-04-28,23.69,24.31,22.7,22.7,503200,15.2153995786287,15.6136075878625,14.5795513058198,14.5795513058198,783469.927187701,0.0,1.0
2009-04-29,24.49,24.5,23.62,23.78,1016600,15.7292163647368,15.7356390745632,15.1704406098442,15.2732039670658,1582821.00154813,0.0,1.0
2009-04-30,23.25,24.57,23.15,24.47,705400,14.9328003462691,15.7805980433477,14.8685732480056,15.7163709450841,1098290.31525876,0.0,1.0
2009-05-01,22.68,23.49,22.5,23.07,548900,14.5667058861671,15.0869453821016,14.4510971092927,14.8171915693948,854623.694422356,0.0,1.0
2009-05-04,24.67,24.67,22.89,23.14,1224400,15.8448251416112,15.8448251416112,14.7015827925205,14.8621505381793,1906360.45081205,0.0,1.0
2009-05-05,23.74,24.71,23.5,24.1,724300,15.2475131277604,15.8705159809166,15.093368091928,15.4787306815091,1127717.14678469,0.0,1.0
2009-05-06,24.64,24.89,23.84,24.35,954800,15.8255570121321,15.9861247577909,15.3117402260239,15.6392984271679,1486599.93338398,0.0,1.0
2009-05-07,23.81,25.3,23.45,25.3,1368800,15.2924720965449,16.2494558606714,15.0612545427962,16.2494558606714,2131187.671571,0.0,1.0
2009-05-08,24.98,24.99,23.89,24.13,1248500,16.0439291462281,16.0503518560545,15.3438537751557,15.4979988109882,1943883.55344564,0.0,1.0
2009-05-11,24.51,25.21,23.81,24.1,1198700,15.7420617843895,16.1916514722342,15.2924720965449,15.4787306815091,1866346.18783764,0.0,1.0
2009-05-12,24.1,25.15,23.55,24.9,994500,15.4787306815091,16.1531152132761,15.1254816410597,15.9925474676173,1548411.84934056,0.0,1.0
2009-05-13,22.98,24.04,22.93,23.83,1125300,14.7593871809576,15.440194422551,14.7272736318259,15.3053175161976,1752064.20720255,0.0,1.0
2009-05-14,23.3,23.51,22.8,22.98,862100,14.9649138954009,15.0997908017543,14.6437784040833,14.7593871809576,1342268.33113776,0.0,1.0
2009-05-15,22.63,23.24,22.53,23.21,772400,14.5345923370353,14.9263776364428,14.4703652387718,14.9071095069637,1202607.65453057,0.0,1.0
2009-05-18,24.11,24.23,22.95,23.14,922300,15.4851533913354,15.5622259092517,14.7401190514786,14.8621505381793,1435998.23896109,0.0,1.0
2009-05-19,23.1,24.22,23.05,24.22,803600,14.8364596988739,15.5558031994253,14.8043461497421,15.5558031994253,1251185.28117654,0.0,1.0
2009-05-20,22.25,23.66,22.17,23.57,691300,14.2905293636339,15.1961314491496,14.2391476850231,15.1383270607124,1076336.96475529,0.0,1.0
2009-05-21,22.05,22.14,21.6,21.99,728800,14.1620751671069,14.219879555544,13.873053224921,14.1235389081488,1134723.53524324,0.0,1.0
2009-05-22,21.52,22.26,21.42,22.11,520900,13.8216715463102,14.2969520734603,13.7574444480467,14.200611426065,811028.388458018,0.0,1.0
2009-05-26,22.64,22.64,21.3,21.33,784800,14.5410150468617,14.5410150468617,13.6803719301304,13.6996400596095,1221914.14717192,0.0,1.0
2009-05-27,21.51,22.62,21.4,22.62,876500,13.8152488364838,14.528169627209,13.744599028394,14.528169627209,1364688.77420514,0.0,1.0
2009-05-28,21.76,21.81,21.01,21.61,616100,13.9758165821427,14.0079301312744,13.4941133451662,13.8794759347474,959252.428736769,0.0,1.0
2009-05-29,22.24,22.24,21.33,21.88,657500,14.2841066538076,14.2841066538076,13.6996400596095,14.0528891000589,1023711.20255547,0.0,1.0
2009-06-01,22.35,22.76,22.11,22.53,651600,14.3547564618974,14.6180875647779,14.200611426065,14.4703652387718,1014525.04879871,0.0,1.0
2009-06-02,21.99,22.48,21.82,22.26,437800,14.1235389081488,14.43825168964,14.0143528411008,14.2969520734603,681643.748256708,0.0,1.0
2009-06-03,21.34,22.24,21.21,21.99,761900,13.7060627694359,14.2841066538076,13.6225675416933,14.1235389081488,1186259.41479394,0.0,1.0
2009-06-04,21.93,21.97,21.36,21.43,781100,14.0850026491906,14.1106934884961,13.7189081890886,13.763867157873,1216153.33888378,0.0,1.0
2009-06-05,21.52,22.11,21.26,22.04,700400,13.8216715463102,14.200611426065,13.654681090825,14.1556524572805,1090505.43919369,0.0,1.0
2009-06-08,21.85,22.0,21.32,21.45,517400,14.0336209705798,14.1299616179751,13.6932173497831,13.7767125775257,805578.975212477,0.0,1.0
2009-06-09,21.93,22.09,21.51,21.92,497300,14.0850026491906,14.1877660064123,13.8152488364838,14.0785799393643,774283.773430934,0.0,1.0
2009-06-10,21.73,22.2,21.63,22.2,708900,13.9565484526636,14.2584158145022,13.8923213544001,14.2584158145022,1103739.7285043,0.0,1.0
2009-06-11,21.95,22.32,21.51,21.51,508800,14.2391476850231,14.4791697644517,13.9537160229999,13.9537160229999,784327.843705617,0.22,1.0
2009-06-12,21.9,22.11,21.71,21.79,205600,14.2067122688841,14.3429410166679,14.0834576875559,14.1353543533783,316937.509170351,0.0,1.0
2009-06-15,20.95,21.72,20.83,21.54,797900,13.590439362243,14.0899447707837,13.5125943635094,13.9731772726833,1229982.67785517,0.0,1.0
2009-06-16,21.05,21.39,20.9,21.24,584600,13.655310194521,13.8758710242662,13.558003946104,13.7785647758492,901175.427339435,0.0,1.0
2009-06-17,20.89,21.44,20.25,20.95,753800,13.5515168628762,13.9083064404052,13.1363435362969,13.590439362243,1162001.43196795,0.0,1.0
2009-06-18,20.97,21.32,20.7,20.9,550000,13.6034135286986,13.8304614416716,13.428262281548,13.558003946104,847838.667527692,0.0,1.0
2009-06-19,21.3,21.35,20.95,21.26,639000,13.817487275216,13.849922691355,13.590439362243,13.7915389423048,985034.379182175,0.0,1.0
2009-06-22,20.29,21.25,20.26,21.1,776500,13.1622918692081,13.785051859077,13.1428306195247,13.68774561066,1196994.0460641,0.0,1.0
2009-06-23,19.72,20.78,19.705,20.44,1420700,12.7925281252235,13.4801589473704,12.7827975003818,13.2595981176252,2190044.35446653,0.0,1.0
2009-06-24,19.62,19.96,19.46,19.96,663400,12.7276572929455,12.9482181226907,12.6238639613007,12.9482181226907,1022647.5855234,0.0,1.0
2009-06-25,20.4,20.4,19.52,19.52,591000,13.2336497847139,13.2336497847139,12.6627864606675,12.6627864606675,911041.186379759,0.0,1.0
2009-06-26,20.52,20.62,20.12,20.36,716000,13.3114947834476,13.3763656157256,13.0520114543355,13.2077014518027,1103731.79263605,0.0,1.0
2009-06-29,20.78,20.79,20.07,20.51,584800,13.4801589473704,13.4866460305982,13.0195760381965,13.3050077002198,901483.732309443,0.0,1.0
2009-06-30,20.53,20.9,20.34,20.9,563300,13.3179818666754,13.558003946104,13.1947272853471,13.558003946104,868340.948033359,0.0,1.0
2009-07-01,20.65,20.82,20.55,20.57,374700,13.395826865409,13.5061072802816,13.330956033131,13.3439301995866,577609.361313864,0.0,1.0
2009-07-02,20.06,20.83,19.76,20.39,644700,13.0130889549687,13.5125943635094,12.8184764581347,13.2271627014861,993821.070827461,0.0,1.0
2009-07-06,20.47,20.51,19.65,19.7,611200,13.2790593673086,13.3050077002198,12.7471185426289,12.7795539587679,942179.98835077,0.0,1.0
2009-07-07,20.17,20.65,20.14,20.28,902400,13.0844468704745,13.395826865409,13.0649856207911,13.1558047859803,1391072.02468544,0.0,1.0
2009-07-08,19.96,20.49,19.49,20.14,1019700,12.9482181226907,13.2920335337642,12.6433252109841,13.0649856207911,1571892.88959634,0.0,1.0
2009-07-09,20.15,20.36,19.91,20.32,399100,13.0714727040189,13.2077014518027,12.9157827065517,13.1817531188915,615222.567655095,0.0,1.0
2009-07-10,19.86,20.07,19.72,20.06,330000,12.8833472904127,13.0195760381965,12.7925281252235,13.0130889549687,508703.200516615,0.0,1.0
2009-07-13,20.82,20.83,20.04,20.19,789600,13.5061072802816,13.5125943635094,13.0001147885131,13.0974210369301,1217188.02159975,0.0,1.0
2009-07-14,20.53,20.9,20.36,20.82,341000,13.3179818666754,13.558003946104,13.2077014518027,13.5061072802816,525659.973867167,0.0,1.0
2009-07-15,21.13,21.16,20.6,20.64,627800,13.7072068603434,13.7266681100268,13.36339144927,13.3893397821812,967769.30086161,0.0,1.0
2009-07-16,21.05,21.26,20.67,20.88,407900,13.655310194521,13.7915389423048,13.4088010318646,13.5450297796484,628787.986335538,0.0,1.0
2009-07-17,20.35,21.28,20.28,21.13,434300,13.2012143685749,13.8045131087604,13.1558047859803,13.7072068603434,669484.242376869,0.0,1.0
2009-07-20,20.32,20.71,20.06,20.54,322100,13.1817531188915,13.4347493647758,13.0130889549687,13.3244689499032,496525.154201219,0.0,1.0
2009-07-21,19.72,20.53,19.43,20.38,495100,12.7925281252235,13.3179818666754,12.6044027116173,13.2206756182583,763208.953259927,0.0,1.0
2009-07-22,19.81,19.99,19.41,19.41,510100,12.8509118742737,12.9676793723741,12.5914285451617,12.5914285451617,786331.826010682,0.0,1.0
2009-07-23,20.6,20.76,19.86,20.22,938700,13.36339144927,13.4671847809148,12.8833472904127,13.1168822866135,1447029.37674226,0.0,1.0
2009-07-24,20.85,21.06,20.4,20.4,361600,13.525568529965,13.6617972777488,13.2336497847139,13.2336497847139,557415.385778206,0.0,1.0
2009-07-27,21.31,21.33,20.53,20.79,739300,13.8239743584438,13.8369485248994,13.3179818666754,13.4866460305982,1139649.32164223,0.0,1.0
2009-07-28,21.79,21.97,21.22,21.22,1072500,14.1353543533783,14.2521218514787,13.7655906093936,13.7655906093936,1653285.401679,0.0,1.0
2009-07-29,22.33,22.44,21.69,21.73,672100,14.4856568476795,14.5570147631853,14.0704835211003,14.0964318540115,1036058.85171884,0.0,1.0
2009-07-30,22.36,22.64,22.17,22.5,408700,14.5051180973629,14.6867564277414,14.3818635160347,14.5959372625521,630021.206215579,0.0,1.0
2009-07-31,22.5,22.63,22.19,22.36,750700,14.5959372625521,14.6802693445136,14.3948376824903,14.5051180973629,1157222.7049328,0.0,1.0
2009-08-03,22.69,22.87,22.38,22.62,658500,14.7191918438804,14.8359593419808,14.5180922638185,14.6737822612858,1015094.11375815,0.0,1.0
2009-08-04,23.56,23.77,22.44,22.6,619200,15.283568084699,15.4197968324829,14.5570147631853,14.6608080948302,954512.187151179,0.0,1.0
2009-08-05,23.67,23.89,23.3708,23.64,376700,15.3549260002049,15.4976418312165,15.1608324700291,15.3354647505215,580692.411013965,0.0,1.0
2009-08-06,23.48,24.0,23.12,23.9,435300,15.2316714188766,15.5689997467223,14.9981364226758,15.5041289144443,671025.767226919,0.0,1.0
2009-08-07,24.19,24.54,23.69,23.78,470300,15.6922543280505,15.9193022410235,15.3679001666605,15.4262839157107,724979.136978679,0.0,1.0
2009-08-10,24.26,24.46,23.51,24.09,476000,15.7376639106451,15.8674055752011,15.25113266856,15.6273834957725,733765.828623967,0.0,1.0
2009-08-11,23.62,24.2,23.29,24.2,658000,15.3224905840659,15.6987414112783,15.1084168375484,15.6987414112783,1014323.35133313,0.0,1.0
2009-08-12,23.76,23.95,23.43,23.47,657800,15.4133097492551,15.5365643305833,15.1992360027376,15.2251843356488,1014015.04636312,0.0,1.0
2009-08-13,24.08,24.18,23.51,23.88,584800,15.6208964125447,15.6857672448227,15.25113266856,15.4911547479887,901483.732309444,0.0,1.0
2009-08-14,23.85,24.08,23.46,24.08,459100,15.4716934983053,15.6208964125447,15.218697252421,15.6208964125447,707714.058658114,0.0,1.0
2009-08-17,23.31,23.64,23.16,23.45,1040400,15.121391004004,15.3354647505215,15.024084755587,15.2122101691932,1603802.45399239,0.0,1.0
2009-08-18,23.33,23.55,23.23,23.36,418100,15.1343651704596,15.2770810014712,15.0694943381816,15.153826420143,644511.539806052,0.0,1.0
2009-08-19,23.19,23.48,22.56,23.01,404500,15.0435460052704,15.2316714188766,14.634859761919,14.92677850717,623546.801845367,0.0,1.0
2009-08-20,23.59,23.62,23.07,23.2,354200,15.3030293343825,15.3224905840659,14.9657010065368,15.0500330884982,546008.101887832,0.0,1.0
2009-08-21,24.06,24.2425,23.71,23.86,599200,15.6079222460891,15.7263115149965,15.3808743331161,15.4781805815331,923681.690150169,0.0,1.0
2009-08-24,23.38,24.36,23.29,24.06,483200,15.1668005865986,15.8025347429231,15.1084168375484,15.6079222460891,744864.80754433,0.0,1.0
2009-08-25,23.42,23.63,23.11,23.47,360600,15.1927489195098,15.3289776672937,14.991649339448,15.2251843356488,555873.860928157,0.0,1.0
2009-08-26,23.66,23.85,23.17,23.41,344600,15.3484389169771,15.4716934983053,15.0305718388148,15.186261836282,531209.463327349,0.0,1.0
2009-08-27,23.18,23.71,23.12,23.66,421100,15.0370589220426,15.3808743331161,14.9981364226758,15.3484389169771,649136.114356202,0.0,1.0
2009-08-28,23.18,23.44,23.04,23.36,382800,15.0370589220426,15.2057230859654,14.9462397568534,15.153826420143,590095.712599274,0.0,1.0
2009-08-31,23.0,23.22,22.84,23.07,320300,14.9202914239422,15.0630072549538,14.8164980922974,14.9657010065368,493750.409471127,0.0,1.0
2009-09-01,22.24,23.12,22.18,22.83,650900,14.4272730986293,14.9981364226758,14.3883505992625,14.8100110090696,1003378.52489777,0.0,1.0
2009-09-02,22.04,22.5,21.91,22.22,387800,14.2975314340733,14.5959372625521,14.2131993521119,14.4142989321737,597803.336849525,0.0,1.0
2009-09-03,22.43,22.45,21.94,22.19,357700,14.5505276799575,14.5635018464131,14.2326606017953,14.3948376824903,551403.438863011,0.0,1.0
2009-09-04,22.71,22.71,22.3,22.43,233900,14.732166010336,14.732166010336,14.4661955979961,14.5505276799575,360562.662426776,0.0,1.0
2009-09-08,22.94,22.95,22.49,22.86,257500,14.8813689245754,14.8878560078032,14.5894501793243,14.829472258753,396942.648887965,0.0,1.0
2009-09-09,23.09,23.27,22.64,22.9,292900,14.9786751729924,15.0954426710928,14.6867564277414,14.8554205916642,451512.628579747,0.0,1.0
2009-09-10,23.06,23.12,22.72,22.97,300400,14.959213923309,14.9981364226758,14.7386530935638,14.9008301742588,463074.064955125,0.0,1.0
2009-09-11,23.02,23.1,22.7,22.84,345800,15.0759814214094,15.1283740588426,14.8664108716765,14.9580979871847,528013.120837066,0.22,1.0
2009-09-14,23.2,23.235,22.73,22.89,326100,15.1938648556342,15.2167866345112,14.886058110714,14.9908433855804,497932.558429631,0.0,1.0
2009-09-15,23.44,23.56,22.89,23.15,304300,15.3510427679338,15.4296317240837,14.9908433855804,15.1611194572384,464645.438608211,0.0,1.0
2009-09-16,24.71,24.72,23.46,23.55,612500,16.1827758871862,16.1893249668654,15.3641409272921,15.4230826444045,935245.912413831,0.0,1.0
2009-09-17,24.36,24.96,24.35,24.75,485100,15.9535580984159,16.346502879165,15.9470090187367,16.2089722059028,740714.762631752,0.0,1.0
2009-09-18,23.99,24.55,23.87,24.46,429000,15.7112421502872,16.0779906123198,15.6326531941374,16.0190488952074,655053.871715157,0.0,1.0
2009-09-21,23.57,24.05,23.4,23.76,290600,15.4361808037628,15.7505366283621,15.3248464492172,15.5606133176667,443726.468812178,0.0,1.0
2009-09-22,23.59,23.92,23.31,23.81,369100,15.4492789631211,15.6653985925332,15.2659047321048,15.5933587160625,563590.638811339,0.0,1.0
2009-09-23,23.62,23.8,23.58,23.76,886700,15.4689262021586,15.5868096363833,15.442729883442,15.5606133176667,1353930.69475484,0.0,1.0
2009-09-24,23.66,23.86,23.45,23.65,878900,15.4951225208752,15.6261041144582,15.357591847613,15.488573441196,1342020.62436002,0.0,1.0
2009-09-25,23.71,23.94,23.47,23.55,636400,15.5278679192709,15.6784967518915,15.3706900069713,15.4230826444045,971739.589649246,0.0,1.0
2009-09-28,24.14,24.16,23.68,23.8,373500,15.8094783454745,15.8225765048328,15.5082206802335,15.5868096363833,570309.140059699,0.0,1.0
2009-09-29,24.55,24.69,24.04,24.27,777400,16.0779906123198,16.1696777278279,15.743987548683,15.8946163813035,1187037.01601716,0.0,1.0
2009-09-30,24.41,24.71,24.07,24.54,546000,15.9863034968116,16.1827758871862,15.7636347877204,16.0714415326406,833704.927637473,0.0,1.0
2009-10-01,24.07,24.46,24.01,24.41,1032400,15.7636347877204,16.0190488952074,15.7243403096455,15.9863034968116,1576404.7020017,0.0,1.0
2009-10-02,23.89,24.35,23.77,23.81,610300,15.6457513534957,15.9470090187367,15.5671623973459,15.5933587160625,931886.66178965,0.0,1.0
2009-10-05,24.29,24.62,24.08,24.22,584700,15.9077145406618,16.1238341700738,15.7701838673996,15.8618709829077,892797.199981007,0.0,1.0
2009-10-06,24.7,24.82,24.31,24.41,608700,16.1762268075071,16.2548157636569,15.9208127000201,15.9863034968116,929443.570426607,0.0,1.0
2009-10-07,24.59,24.68,24.23,24.56,422100,16.1041869310364,16.1631286481488,15.8684200625869,16.0845396919989,644518.040212044,0.0,1.0
2009-10-08,24.67,24.79,24.42,24.69,381100,16.1565795684696,16.2351685246194,15.9928525764908,16.1696777278279,581913.82403414,0.0,1.0
2009-10-09,24.99,24.99,24.64,24.64,288400,16.3661501182025,16.3661501182025,16.1369323294321,16.1369323294321,440367.218187997,0.0,1.0
2009-10-12,24.8,25.0,24.65,25.0,227300,16.2417176042986,16.3726991978816,16.1434814091113,16.3726991978816,347071.666761899,0.0,1.0
2009-10-13,24.78,24.88,24.45,24.78,290000,16.2286194449403,16.2941102417318,16.0124998155282,16.2286194449403,442810.309551037,0.0,1.0
2009-10-14,25.13,25.19,24.7,24.99,402000,16.4578372337106,16.4971317117855,16.1762268075071,16.3661501182025,613826.704963854,0.0,1.0
2009-10-15,25.13,25.18,24.72,24.89,264400,16.4578372337106,16.4905826321064,16.1893249668654,16.300659321411,403720.847742395,0.0,1.0
2009-10-16,24.76,25.08,24.55,24.82,319300,16.215521285582,16.4250918353149,16.0779906123198,16.2548157636569,487549.420136711,0.0,1.0
2009-10-19,24.88,24.95,24.5,24.85,193200,16.2941102417318,16.3399537994859,16.045245213924,16.2744630026944,295003.282087105,0.0,1.0
2009-10-20,24.86,24.9,24.5,24.87,382100,16.2810120823735,16.3072084010901,16.045245213924,16.2875611620527,583440.75613604,0.0,1.0
2009-10-21,24.14,24.98,24.05,24.75,523400,15.8094783454745,16.3596010385233,15.7505366283621,16.2089722059028,799196.262134529,0.0,1.0
2009-10-22,24.94,25.03,24.08,24.19,736900,16.3334047198067,16.3923464369191,15.7701838673996,15.8422237438703,1125196.26589021,0.0,1.0
2009-10-23,23.95,25.0,23.68,24.87,1720400,15.6850458315706,16.3726991978816,15.5082206802335,16.2875611620527,2626933.98810899,0.0,1.0
2009-10-26,23.8,23.96,23.39,23.82,1056900,15.5868096363833,15.6915949112498,15.3182973695381,15.5999077957416,1613814.53849825,0.0,1.0
2009-10-27,23.88,24.25,23.54,23.7,957800,15.6392022738165,15.8815182219452,15.4165335647254,15.5213188395918,1462495.56719995,0.0,1.0
2009-10-28,23.59,24.0,23.49,23.8,758600,15.4492789631211,15.7177912299664,15.3837881663296,15.5868096363833,1158330.69250144,0.0,1.0
2009-10-29,23.46,23.82,23.31,23.82,1013300,15.3641409272921,15.5999077957416,15.2659047321048,15.5999077957416,1547240.29885541,0.0,1.0
2009-10-30,22.58,23.44,22.47,23.36,803100,14.7878219155267,15.3510427679338,14.715782039056,15.2986501305006,1226279.17103599,0.0,1.0
2009-11-02,22.39,22.77,21.96,22.77,1081900,14.6633894016228,14.9122544294306,14.3817789754192,14.9122544294306,1651987.84104575,0.0,1.0
2009-11-03,22.36,22.51,21.94,22.29,563200,14.6437421625853,14.7419783577726,14.3686808160609,14.5978986048313,859968.159790156,0.0,1.0
2009-11-04,22.04,22.61,22.0,22.37,658500,14.4341716128525,14.8074691545642,14.4079752941358,14.6502912422645,1005484.78910123,0.0,1.0
2009-11-05,22.23,22.26,21.75,22.26,1614200,14.5586041267564,14.5782513657938,14.244248302157,14.5782513657938,2464773.79888718,0.0,1.0
2009-11-06,21.97,22.28,21.71,22.02,612100,14.3883280550984,14.5913495251521,14.2180519834404,14.4210734534942,934635.139573069,0.0,1.0
2009-11-09,22.53,22.54,21.98,22.08,687700,14.7550765171309,14.7616255968101,14.3948771347775,14.4603679315691,1050071.20647672,0.0,1.0
2009-11-10,22.67,22.79,22.37,22.46,814700,14.8467636326391,14.9253525887889,14.6502912422645,14.7092329593769,1243991.58341803,0.0,1.0
2009-11-11,22.98,23.2,22.72,22.84,487900,15.0497851026928,15.1938648556342,14.8795090310348,14.9580979871847,744990.172517074,0.0,1.0
2009-11-12,22.65,23.24,22.64,22.86,516000,14.8336654732808,15.2200611743508,14.8271163936016,14.971196146543,787896.964580466,0.0,1.0
2009-11-13,22.72,22.83,22.44,22.64,314400,14.8795090310348,14.9515489075055,14.6961348000186,14.8271163936016,480067.452837402,0.0,1.0
2009-11-16,23.37,23.63,22.85,22.87,692100,15.3051992101798,15.4754752818377,14.9646470668638,14.9777452262221,1056789.70772508,0.0,1.0
2009-11-17,23.5,23.69,23.23,23.34,782200,15.3903372460087,15.5147697599126,15.2135120946716,15.2855519711423,1194366.29010629,0.0,1.0
2009-11-18,23.92,23.93,23.43,23.67,1000300,15.6653985925332,15.6719476722123,15.3444936882547,15.5016716005543,1527390.1815307,0.0,1.0
2009-11-19,23.42,23.86,23.24,23.72,520200,15.3379446085755,15.6261041144582,15.2200611743508,15.5344169989501,794310.079408449,0.0,1.0
2009-11-20,23.47,23.67,23.15,23.26,422300,15.3706900069713,15.5016716005543,15.1611194572384,15.2331593337091,644823.426632425,0.0,1.0
2009-11-23,23.85,24.23,23.66,23.79,392300,15.6195550347791,15.8684200625869,15.4951225208752,15.5802605567042,599015.463575421,0.0,1.0
2009-11-24,23.54,23.92,23.34,23.92,508000,15.4165335647254,15.6653985925332,15.2855519711423,15.6653985925332,775681.507765264,0.0,1.0
2009-11-25,23.37,23.77,23.3,23.57,244700,15.3051992101798,15.5671623973459,15.2593556524257,15.4361808037628,373640.285334961,0.0,1.0
2009-11-27,22.81,23.38,22.77,22.78,285800,14.9384507481472,15.3117482898589,14.9122544294306,14.9188035091098,436397.194723058,0.0,1.0
2009-11-30,23.2,23.2,22.76,22.88,731300,15.1938648556342,15.1938648556342,14.9057053497514,14.9842943059013,1116645.44611956,0.0,1.0
2009-12-01,23.19,23.34,23.05,23.3,410000,15.187315775955,15.2855519711423,15.0956286604469,15.2593556524257,626042.161779054,0.0,1.0
2009-12-02,23.42,23.59,23.22,23.22,191100,15.3379446085755,15.4492789631211,15.2069630149925,15.2069630149925,291796.724673115,0.0,1.0
2009-12-03,22.87,23.73,22.83,23.45,347000,14.9777452262221,15.5409660786293,14.9515489075055,15.357591847613,529845.439359346,0.0,1.0
2009-12-04,23.44,23.48,22.98,23.22,378500,15.3510427679338,15.3772390866504,15.0497851026928,15.2069630149925,577943.800569201,0.0,1.0
2009-12-07,23.13,23.47,23.04,23.4,243200,15.1480212978801,15.3706900069713,15.0890795807677,15.3248464492172,371349.887182112,0.0,1.0
2009-12-08,22.98,23.24,22.82,22.9,408300,15.0497851026928,15.2200611743508,14.9449998278264,14.9973924652596,623446.377205824,0.0,1.0
2009-12-09,22.77,22.99,22.71,22.93,417500,14.9122544294306,15.056334182372,14.8729599513557,15.017039704297,637494.152543304,0.0,1.0
2009-12-10,22.58,23.05,22.51,22.83,497800,14.7878219155267,15.0956286604469,14.7419783577726,14.9515489075055,760106.800325885,0.0,1.0
2009-12-11,23.01,23.01,22.47,22.51,448200,15.2135120946716,15.2135120946716,14.85648052009,14.8829273033924,677889.624422231,0.22,1.0
2009-12-14,23.13,23.13,22.31,22.49,503700,15.2928524445786,15.2928524445786,14.7506933868807,14.8697039117412,761831.780056846,0.0,1.0
2009-12-15,23.39,23.39,22.96,23.07,990900,15.4647565360439,15.4647565360439,15.1804536155437,15.2531822696251,1498707.7841142,0.0,1.0
2009-12-16,23.29,23.57,23.12,23.38,435100,15.398639577788,15.5837670609044,15.2862407487531,15.4581448402183,658076.250749916,0.0,1.0
2009-12-17,22.93,23.4,22.93,23.07,393900,15.1606185280669,15.4713682318694,15.1606185280669,15.2531822696251,595762.434314853,0.0,1.0
2009-12-18,23.56,23.56,22.92,23.05,832500,15.5771553650788,15.5771553650788,15.1540068322414,15.239958877974,1259132.3345192,0.0,1.0
2009-12-21,23.62,23.8,23.49,23.61,443400,15.6168255400323,15.7358360648929,15.5308734942997,15.6102138442067,670629.762313291,0.0,1.0
2009-12-22,23.65,23.71,23.53,23.61,198200,15.6366606275091,15.6763308024626,15.5573202776021,15.6102138442067,299771.806248295,0.0,1.0
2009-12-23,23.52,23.8,23.45,23.75,303700,15.5507085817765,15.7358360648929,15.5044267109974,15.7027775857649,459337.525517695,0.0,1.0
2009-12-24,23.81,23.81,23.53,23.53,121500,15.7424477607184,15.7424477607184,15.5573202776021,15.5573202776021,183765.259632533,0.0,1.0
2009-12-28,23.68,23.89,23.59,23.85,180400,15.6564957149858,15.7953413273231,15.5969904525556,15.7688945440208,272849.817594312,0.0,1.0
2009-12-29,23.7,23.81,23.63,23.78,156700,15.669719106637,15.7424477607184,15.6234372358579,15.7226126732417,237004.248431422,0.0,1.0
2009-12-30,23.55,23.85,23.49,23.64,199400,15.5705436692532,15.7688945440208,15.5308734942997,15.6300489316835,301586.771775531,0.0,1.0
2009-12-31,23.46,23.8,23.4,23.5,284400,15.511038406823,15.7358360648929,15.4713682318694,15.5374851901253,430146.829954667,0.0,1.0
2010-01-04,23.65,23.7,23.41,23.64,471800,15.6366606275091,15.669719106637,15.477979927695,15.6300489316835,713583.946457848,0.0,1.0
2010-01-05,23.19,23.69,23.1,23.69,476500,15.3325226195322,15.6631074108114,15.2730173571019,15.6631074108114,720692.561439517,0.0,1.0
2010-01-06,23.18,23.34,22.9501,23.13,340700,15.3259109237066,15.4316980569159,15.1739080366764,15.2928524445786,515298.962607437,0.0,1.0
2010-01-07,23.84,24.05,23.09,23.15,527500,15.7622828481952,15.9011284605325,15.2664056612763,15.3060758362298,797828.596347002,0.0,1.0
2010-01-08,23.82,23.93,23.53,23.7,370400,15.749059456544,15.8217881106255,15.5573202776021,15.669719106637,560219.359406503,0.0,1.0
2010-01-11,23.58,23.94,23.41,23.88,329800,15.59037875673,15.828399806451,15.477979927695,15.7887296314975,498813.025735054,0.0,1.0
2010-01-12,23.6,23.71,23.41,23.45,373600,15.6036021483811,15.6763308024626,15.477979927695,15.5044267109974,565059.26747913,0.0,1.0
2010-01-13,23.97,24.04,23.52,23.72,306600,15.8482348939278,15.8945167647069,15.5507085817765,15.6829424982882,463723.692208514,0.0,1.0
2010-01-14,24.45,24.47,23.87,23.96,339800,16.1655962935559,16.1788196852071,15.782117935672,15.8416231981022,513937.738462012,0.0,1.0
2010-01-15,24.04,24.47,24.02,24.38,393600,15.8945167647069,16.1788196852071,15.8812933730557,16.1193144227768,595308.692933043,0.0,1.0
2010-01-19,24.15,24.29,23.94,24.08,351700,15.9672454187883,16.0598091603465,15.828399806451,15.9209635480092,531936.146607092,0.0,1.0
2010-01-20,24.17,24.23,23.46,23.94,400200,15.9804688104395,16.020138985393,15.511038406823,15.828399806451,605291.003332835,0.0,1.0
2010-01-21,24.49,24.75,23.99,24.13,529400,16.1920430768582,16.3639471683234,15.861458285579,15.9540220271372,800702.291765126,0.0,1.0
2010-01-22,23.17,23.9,23.0,23.64,1345900,15.319299227881,15.8019530231487,15.206900398846,15.6300489316835,2035635.08592119,0.0,1.0
2010-01-25,22.85,23.32,22.63,23.26,448900,15.1077249614623,15.4184746652648,14.9622676532994,15.3788044903113,678948.354313115,0.0,1.0
2010-01-26,22.8,23.36,22.76,22.85,585100,15.0746664823343,15.4449214485671,15.048219699032,15.1077249614623,884946.941654279,0.0,1.0
2010-01-27,23.42,23.43,22.7,22.7,525600,15.4845916235206,15.4912033193462,15.0085495240785,15.0085495240785,794954.900928881,0.0,1.0
2010-01-28,23.26,23.5,22.95,23.4,375600,15.3788044903113,15.5374851901253,15.1738419197181,15.4713682318694,568084.210024518,0.0,1.0
2010-01-29,22.88,23.32,22.83,23.25,599700,15.127560048939,15.4184746652648,15.0945015698111,15.3721927944857,907029.022235635,0.0,1.0
2010-02-01,22.7,23.1,22.65,22.95,370400,15.0085495240785,15.2730173571019,14.9754910449506,15.1738419197181,560219.359406501,0.0,1.0
2010-02-02,22.63,22.77,22.42,22.69,414600,14.9622676532994,15.0548313948576,14.8234220409621,15.0019378282529,627070.589659653,0.0,1.0
2010-02-03,22.31,22.67,22.2,22.55,412500,14.7506933868807,14.9887144366017,14.6779647327992,14.9093740866947,623894.39998699,0.0,1.0
2010-02-04,21.75,22.18,21.75,22.16,493700,14.3804384206479,14.664741341148,14.3804384206479,14.6515179494969,746707.067329885,0.0,1.0
2010-02-05,22.03,22.31,21.56,21.8,454900,14.5655659037643,14.7506933868807,14.2548161999618,14.4134968997758,688023.18194929,0.0,1.0
2010-02-08,21.76,22.07,21.72,22.02,226300,14.3870501164735,14.5920126870666,14.3606033331711,14.5589542079387,342272.249011045,0.0,1.0
2010-02-09,21.86,22.16,21.72,21.98,239200,14.4531670747293,14.6515179494969,14.3606033331711,14.5325074246363,361783.128428821,0.0,1.0
2010-02-10,22.07,22.25,21.74,21.81,310400,14.5920126870666,14.7110232119271,14.3738267248223,14.4201085956014,469471.083044758,0.0,1.0
2010-02-11,22.04,22.18,21.85,22.08,252100,14.5721775995899,14.664741341148,14.4465553789037,14.5986243828922,381294.007846594,0.0,1.0
2010-02-12,21.92,22.04,21.72,21.84,361000,14.4928372496828,14.5721775995899,14.3606033331711,14.4399436830781,546002.129443163,0.0,1.0
2010-02-16,22.06,22.14,21.77,22.01,429800,14.585400991241,14.6382945578457,14.3936618122991,14.5523425121131,650060.15300463,0.0,1.0
2010-02-17,21.96,22.14,21.77,22.03,229300,14.5192840329852,14.6382945578457,14.3936618122991,14.5655659037643,346809.662829132,0.0,1.0
2010-02-18,21.97,22.01,21.88,21.98,344200,14.5258957288108,14.5523425121131,14.4663904663805,14.5325074246363,520592.612061872,0.0,1.0
2010-02-19,22.03,22.04,21.85,21.9,295200,14.5655659037643,14.5721775995899,14.4465553789037,14.4796138580317,446481.519699781,0.0,1.0
2010-02-22,22.42,22.44,22.0,22.17,201800,14.8234220409621,14.8366454326133,14.5457308162875,14.6581296453225,305216.70283,0.0,1.0
2010-02-23,22.22,22.45,22.0724,22.31,348100,14.6911881244504,14.8432571284388,14.5935994940647,14.7506933868807,526491.250025386,0.0,1.0
2010-02-24,22.64,22.73,22.2,22.2,251500,14.968879349125,15.0283846115552,14.6779647327992,14.6779647327992,380386.525082977,0.0,1.0
2010-02-25,22.57,22.64,22.32,22.35,237200,14.9225974783459,14.968879349125,14.7573050827062,14.777140170183,358758.185883429,0.0,1.0
2010-02-26,19.47,20.26,17.55,18.15,6893100,12.8729717724144,13.3952957426357,11.6035261739021,12.0002279234372,10425615.729819,0.0,1.0
2010-03-01,20.08,20.09,19.52,19.94,1467400,13.2762852177751,13.2828969136007,12.9060302515424,13.183721476217,2219400.34555373,0.0,1.0
2010-03-02,19.29,20.25,19.17,20.09,1332000,12.7539612475539,13.3886840468101,12.6746208976469,13.2828969136007,2014611.73523073,0.0,1.0
2010-03-03,19.28,19.52,19.05,19.41,552100,12.7473495517283,12.9060302515424,12.5952805477399,12.8333015974609,835035.389655319,0.0,1.0
2010-03-04,19.1,19.48,18.97,19.41,756000,12.6283390268678,12.87958346824,12.5423869811352,12.8333015974609,1143428.28215798,0.0,1.0
2010-03-05,19.46,19.53,19.13,19.24,831100,12.8663600765889,12.912641947368,12.6481741143445,12.720902768426,1257014.87473742,0.0,1.0
2010-03-08,19.56,19.69,19.26,19.43,436100,12.9324770348447,13.0184290805773,12.7341261600772,12.8465249891121,659588.722022612,0.0,1.0
2010-03-09,19.43,19.53,19.285,19.46,453200,12.8465249891121,12.912641947368,12.7506553996411,12.8663600765889,685451.980785709,0.0,1.0
2010-03-10,19.57,19.61,19.34,19.39,474000,12.9390887306703,12.9655355139726,12.7870197266818,12.8200782058098,716911.38325778,0.0,1.0
2010-03-11,19.49,19.49,19.2,19.42,363800,13.0316524722285,13.0316524722285,12.8377489721286,12.9848481791009,544095.387373961,0.22,1.0
2010-03-12,19.6,19.62,19.28,19.52,463800,13.1052020757146,13.1185747308939,12.8912395928458,13.0517114549974,693654.317383299,0.0,1.0
2010-03-15,19.98,19.98,19.52,19.52,552800,13.3592825241214,13.3592825241214,13.0517114549974,13.0517114549974,826761.765091602,0.0,1.0
2010-03-16,20.03,20.08,19.63,19.655,777600,13.3927141620696,13.4261458000179,13.1252610584836,13.1419768774577,1162970.23975259,0.0,1.0
2010-03-17,20.05,20.12,19.73,19.98,577800,13.4060868172489,13.4528911103765,13.1921243343801,13.3592825241214,864151.497593939,0.0,1.0
2010-03-18,20.15,20.29,19.95,19.95,490600,13.4729500931454,13.5665586794005,13.3392235413524,13.3392235413524,733736.110625799,0.0,1.0
2010-03-19,20.6,20.61,20.23,20.3,902700,13.7738348346797,13.7805211622693,13.5264407138626,13.5732450069902,1350068.46119427,0.0,1.0
2010-03-22,20.88,21.04,20.49,20.49,508300,13.9610520071899,14.0680332486243,13.7002852311935,13.7002852311935,760208.04123745,0.0,1.0
2010-03-23,20.8,20.87,20.47,20.87,219200,13.9075613864727,13.9543656796002,13.6869125760142,13.9543656796002,327833.174580462,0.0,1.0
2010-03-24,20.76,20.85,20.52,20.61,430900,13.8808160761141,13.9409930244209,13.7203442139625,13.7805211622693,644449.429410224,0.0,1.0
2010-03-25,20.95,21.32,20.79,20.91,511700,14.0078563003174,14.2552504211345,13.900875058883,13.9811109899588,765293.04485777,0.0,1.0
2010-03-26,20.87,21.13,20.75,20.95,526400,13.9543656796002,14.1282101969311,13.8741297485244,14.0078563003174,787278.207569142,0.0,1.0
2010-03-29,21.08,21.08,20.8,20.94,526800,14.0947785589829,14.0947785589829,13.9075613864727,14.0011699727278,787876.443289177,0.0,1.0
2010-03-30,20.96,21.09,20.84,21.03,333200,14.0145426279071,14.1014648865725,13.9343066968313,14.0613469210346,498330.354791104,0.0,1.0
2010-03-31,20.96,21.2,20.85,20.85,381200,14.0145426279071,14.1750144900587,13.9409930244209,13.9409930244209,570118.641195585,0.0,1.0
2010-04-01,21.27,21.27,21.08,21.08,366100,14.2218187831863,14.2218187831863,14.0947785589829,14.0947785589829,547535.242764174,0.0,1.0
2010-04-05,21.4,21.54,21.2,21.32,401200,14.3087410418517,14.4023496281068,14.1750144900587,14.2552504211345,600030.427197453,0.0,1.0
2010-04-06,21.84,21.93,21.3,21.3,559900,14.6029394557963,14.6631164041032,14.2418777659552,14.2418777659552,837380.449122268,0.0,1.0
2010-04-07,21.9,22.06,21.71,21.71,585500,14.6430574213342,14.7500386627686,14.5160171971309,14.5160171971309,875667.535204658,0.0,1.0
2010-04-08,22.11,22.2,21.83,21.83,406500,14.7834703007169,14.8436472490237,14.5962531282067,14.5962531282067,607957.050487946,0.0,1.0
2010-04-09,22.19,22.23,21.995,22.15,246900,14.8369609214341,14.8637062317927,14.7065775334359,14.8102156110755,369260.998193048,0.0,1.0
2010-04-12,22.29,22.345,22.11,22.14,221700,14.9038241973306,14.9405989990737,14.7834703007169,14.8035292834858,331572.147830696,0.0,1.0
2010-04-13,22.21,22.32,22.05,22.18,204100,14.8503335766134,14.9238831800995,14.743352335179,14.8302745938444,305249.776149053,0.0,1.0
2010-04-14,22.6,22.62,22.18,22.28,709400,15.1111003526097,15.124473007789,14.8302745938444,14.8971378697409,1060971.04948623,0.0,1.0
2010-04-15,22.75,22.95,22.6,22.6,375600,15.2113952664545,15.3451218182475,15.1111003526097,15.1111003526097,561743.341115063,0.0,1.0
2010-04-16,22.24,22.67,21.63,22.65,786500,14.8703925593823,15.1579046457373,14.4625265764137,15.144531990558,1176280.98452342,0.0,1.0
2010-04-19,22.17,22.44,21.93,22.11,472600,14.8235882662548,15.0041191111753,14.6631164041032,14.7834703007169,706815.503224117,0.0,1.0
2010-04-20,22.44,22.48,22.04,22.22,383500,15.0041191111753,15.0308644215339,14.7366660075893,14.857019904203,573558.496585802,0.0,1.0
2010-04-21,22.95,23.0,22.38,22.38,630100,15.3451218182475,15.3785534561958,14.9640011456374,14.9640011456374,942370.817988821,0.0,1.0
2010-04-22,23.25,23.25,22.72,22.72,724900,15.545711645937,15.545711645937,15.1913362836855,15.1913362836855,1084152.68363767,0.0,1.0
2010-04-23,22.33,22.43,21.03,21.9,2159900,14.9305695076892,14.9974327835857,14.0613469210346,14.6430574213342,3230323.32927163,0.0,1.0
2010-04-26,22.19,22.55,22.15,22.35,985200,14.8369609214341,15.0776687146615,14.8102156110755,14.9439421628685,1473454.57845197,0.0,1.0
2010-04-27,21.62,22.37,21.59,22.05,1034600,14.455840248824,14.9573148180478,14.4357812660551,14.743352335179,1547336.68987658,0.0,1.0
2010-04-28,21.67,22.04,21.57,21.79,600900,14.4892718867723,14.7366660075893,14.4224086108758,14.5695078178481,898699.610426093,0.0,1.0
2010-04-29,22.16,22.23,21.57,21.73,472000,14.8169019386651,14.8637062317927,14.4224086108758,14.5293898523102,705918.149644063,0.0,1.0
2010-04-30,22.14,22.31,22.04,22.12,742100,14.8035292834858,14.9171968525099,14.7366660075893,14.7901566283065,1109876.81959928,0.0,1.0
2010-05-03,22.27,22.42,22.08,22.18,648600,14.8904515421513,14.990746455996,14.7634113179479,14.8302745938444,970039.220040546,0.0,1.0
2010-05-04,21.49,22.06,21.33,21.91,529800,14.3689179901586,14.7500386627686,14.2619367487242,14.6497437489239,792363.211189455,0.0,1.0
2010-05-05,21.28,21.68,21.17,21.21,613200,14.2285051107759,14.4959582143619,14.1549555072897,14.1817008176484,917095.358817243,0.0,1.0
2010-05-06,20.53,21.4,19.75,21.22,804600,13.7270305415521,14.3087410418517,13.2054969895594,14.188387145238,1203351.15085511,0.0,1.0
2010-05-07,20.19,20.74,20.08,20.51,972600,13.499695403504,13.8674434209348,13.4261458000179,13.7136578863728,1454610.1532708,0.0,1.0
2010-05-10,21.29,21.3,20.8,20.87,539100,14.2351914383656,14.2418777659552,13.9075613864727,13.9543656796002,806272.191680323,0.0,1.0
2010-05-11,21.35,21.66,21.0,21.02,438600,14.2753094039035,14.4825855591826,14.0412879382657,14.054660593445,655965.467020942,0.0,1.0
2010-05-12,21.52,21.59,21.32,21.48,273600,14.3889769729275,14.4357812660551,14.2552504211345,14.3622316625689,409193.232505541,0.0,1.0
2010-05-13,21.35,21.695,21.31,21.5,179700,14.2753094039035,14.5059877057464,14.2485640935449,14.3756043177482,268757.397226774,0.0,1.0
2010-05-14,20.94,21.31,20.79,21.22,325000,14.0011699727278,14.2485640935449,13.900875058883,14.188387145238,486066.522530339,0.0,1.0
2010-05-17,20.9,21.24,20.59,21.02,400300,13.9744246623692,14.2017598004173,13.76714850709,14.054660593445,598684.396827368,0.0,1.0
2010-05-18,20.47,21.12,20.37,21.08,405300,13.6869125760142,14.1215238693415,13.6200493001177,14.0947785589829,606162.343327836,0.0,1.0
2010-05-19,20.43,20.72,20.03,20.35,467600,13.6601672656556,13.8540707657555,13.3927141620696,13.6066766449384,699337.556723652,0.0,1.0
2010-05-20,19.5,20.22,19.49,20.08,567400,13.0383387998181,13.519754386273,13.0316524722285,13.4261458000179,848597.36887297,0.0,1.0
2010-05-21,19.67,19.97,19.25,19.3,624600,13.1520063688422,13.3525961965317,12.8711806100769,12.9046122480251,934145.076838307,0.0,1.0
2010-05-24,19.32,19.79,19.3,19.66,337400,12.9179849032044,13.232242299918,12.9046122480251,13.1453200412525,504611.829851498,0.0,1.0
2010-05-25,19.33,19.41,18.79,18.86,511400,12.9246712307941,12.9781618515113,12.563609540953,12.6104138340805,764844.368067739,0.0,1.0
2010-05-26,19.17,19.62,19.13,19.4,375800,12.8176899893597,13.1185747308939,12.7909446790011,12.9714755239216,562042.458975081,0.0,1.0
2010-05-27,19.79,19.84,19.45,19.57,469400,13.232242299918,13.2656739378663,13.0049071618699,13.0851430929457,702029.617463819,0.0,1.0
2010-05-28,19.39,19.78,19.26,19.72,447000,12.964789196332,13.2255559723284,12.8778669376665,13.1854380067904,668528.417141727,0.0,1.0
2010-06-01,19.0,19.5,18.99,19.3,490200,12.7040224203356,13.0383387998181,12.697336092746,12.9046122480251,733137.874905762,0.0,1.0
2010-06-02,19.63,19.65,18.94,19.07,528000,13.1252610584836,13.1386337136629,12.6639044547977,12.7508267134632,789671.150449289,0.0,1.0
2010-06-03,19.63,19.73,19.38,19.53,474900,13.1252610584836,13.1921243343801,12.9581028687423,13.0583977825871,710255.358614332,0.0,1.0
2010-06-04,18.89,19.4,18.84,19.35,674000,12.6304728168495,12.9714755239216,12.5970411789012,12.9380438859734,1008027.18826292,0.0,1.0
2010-06-07,18.83,19.14,18.8,18.99,446200,12.5903548513116,12.7976310065907,12.5702958685426,12.697336092746,667331.945701652,0.0,1.0
2010-06-08,18.84,18.93,18.47,18.83,720600,12.5970411789012,12.6572181272081,12.3496470580842,12.5903548513116,1077721.64964727,0.0,1.0
2010-06-09,18.55,18.95,18.5,18.86,380900,12.4031376788014,12.6705907823874,12.3697060408531,12.6104138340805,569669.964405556,0.0,1.0
2010-06-10,19.04,19.06,18.72,18.77,303200,12.7307677306942,12.7441403858735,12.5168052478254,12.5502368857737,453462.675788305,0.0,1.0
2010-06-11,18.93,18.98,18.4,18.68,212000,12.8043173341804,12.8381375067482,12.4458235049614,12.6352164713412,313422.410212147,0.22,1.0
2010-06-14,18.89,19.16,18.85,19.02,307100,12.7772611961261,12.9598901279924,12.7502050580719,12.8651936448025,454018.972529013,0.0,1.0
2010-06-15,19.22,19.23,18.78,18.92,435500,13.0004743350738,13.0072383695874,12.7028568164769,12.7975532996668,643846.507770709,0.0,1.0
2010-06-16,19.1,19.242,19.06,19.09,452200,12.919305920911,13.0153552110036,12.8922497828567,12.9125418863974,668535.914612893,0.0,1.0
2010-06-17,19.0,19.21,18.845,19.16,465500,12.8516655757753,12.9937103005602,12.7468230408151,12.9598901279924,688198.735630922,0.0,1.0
2010-06-18,18.91,19.12,18.77,19.03,436100,12.7907892651533,12.9328339899381,12.6960927819633,12.871957679316,644733.552327911,0.0,1.0
2010-06-21,18.93,19.14,18.83,19.09,409200,12.8043173341804,12.9463620589653,12.7366769890447,12.9125418863974,604964.388013258,0.0,1.0
2010-06-22,18.79,19.18,18.77,18.97,601000,12.7096208509905,12.9734181970195,12.6960927819633,12.8313734722346,888522.96479953,0.0,1.0
2010-06-23,18.71,18.94,18.59,18.92,362600,12.6555085748819,12.8110813686939,12.5743401607191,12.7975532996668,536070.594070402,0.0,1.0
2010-06-24,18.44,18.8,18.41,18.585,524900,12.4728796430157,12.716384885504,12.452587539475,12.5709581434624,776016.146794131,0.0,1.0
2010-06-25,18.62,18.73,18.35,18.58,750400,12.5946322642598,12.6690366439091,12.4120033323936,12.5675761262056,1109397.05954338,0.0,1.0
2010-06-28,18.47,18.73,18.41,18.72,289100,12.4931717465563,12.6690366439091,12.452587539475,12.6622726093955,427407.635812888,0.0,1.0
2010-06-29,18.1,18.34,18.03,18.27,570500,12.2429024695544,12.40523929788,12.1955542279594,12.357891056285,843431.533141653,0.0,1.0
2010-06-30,17.88,18.37,17.86,18.13,448600,12.094093710256,12.4255314014207,12.0805656412288,12.2631945730951,663213.647269665,0.0,1.0
2010-07-01,17.47,17.98,17.11,17.83,757700,11.8167682951997,12.1617340553916,11.5732630527114,12.0602735376881,1120189.43498937,0.0,1.0
2010-07-02,17.34,17.8,17.18,17.66,1056000,11.7288358465234,12.0399814341474,11.6206112943063,11.9452849509575,1561198.42067938,0.0,1.0
2010-07-06,17.43,17.84,17.25,17.66,528700,11.7897121571455,12.0670375722017,11.6679595359013,11.9452849509575,781634.095656427,0.0,1.0
2010-07-07,17.89,17.89,17.38,17.5,395900,12.1008577447695,12.1008577447695,11.7558919845777,11.8370603987404,585301.566995234,0.0,1.0
2010-07-08,18.04,18.09,17.75,18.0,496700,12.202318262473,12.2361384350408,12.0061612615796,12.1752621244187,734325.052605538,0.0,1.0
2010-07-09,18.27,18.27,17.88,17.98,304400,12.357891056285,12.357891056285,12.094093710256,12.1617340553916,450027.272021595,0.0,1.0
2010-07-12,18.16,18.33,18.05,18.16,304400,12.2834866766358,12.3984752633664,12.2090822969866,12.2834866766358,450027.272021594,0.0,1.0
2010-07-13,18.67,18.73,18.3,18.3,618800,12.6284524368277,12.6690366439091,12.3781831598257,12.3781831598257,914838.619996588,0.0,1.0
2010-07-14,18.16,18.54,18.02,18.53,419500,12.2834866766358,12.5405199881513,12.1887901934459,12.5337559536377,620191.986245265,0.0,1.0
2010-07-15,18.18,18.27,17.86,18.16,400400,12.2970147456629,12.357891056285,12.0805656412288,12.2834866766358,591954.401174266,0.0,1.0
2010-07-16,17.6,18.14,17.51,18.13,520000,11.9047007438761,12.2699586076087,11.843824433254,12.2631945730951,768771.949576967,0.0,1.0
2010-07-19,17.39,17.77,17.23,17.7,574200,11.7626560190912,12.0196893306067,11.6544314668742,11.9723410890118,848901.641244414,0.0,1.0
2010-07-20,17.24,17.28,17.05,17.28,882700,11.6611955013877,11.688251639442,11.53267884563,11.688251639442,1304990.3844069,0.0,1.0
2010-07-21,16.48,17.435,16.46,17.38,1200500,11.1471288783567,11.7930941744023,11.1336008093296,11.7558919845777,1774828.31820606,0.0,1.0
2010-07-22,16.69,16.81,16.34,16.63,1129000,11.2891736031416,11.3703420173044,11.0524323951668,11.2485893960602,1669122.17513922,0.0,1.0
2010-07-23,14.0,15.49,13.74,15.25,3693000,9.46964831899236,10.4774894615137,9.29378342163964,10.3151526331881,5459759.2495918,0.0,1.0
2010-07-26,14.37,14.49,13.15,14.0,1529700,9.7199175959943,9.80108601015709,8.89470538533925,9.46964831899236,2261520.09859209,0.0,1.0
2010-07-27,14.04,14.496,13.93,14.24,1392100,9.49670445704662,9.80514443086523,9.4223000773974,9.63198514731794,2058091.21347326,0.0,1.0
2010-07-28,13.77,14.14,13.74,14.06,1165900,9.31407552518034,9.56434480218228,9.29378342163964,9.51023252607376,1723675.41540728,0.0,1.0
2010-07-29,14.02,14.08,13.8,13.8,1605200,9.48317638801949,9.52376059510089,9.33436762872104,9.33436762872104,2373139.87204028,0.0,1.0
2010-07-30,14.66,14.74,13.84,13.9,1454000,9.91607459688771,9.97018687299624,9.3614237667753,9.4020079738567,2149604.64362483,0.0,1.0
2010-08-02,14.69,14.96,14.63,14.82,957500,9.93636670042841,10.1189956322947,9.89578249334702,10.0242991491048,1415575.27253836,0.0,1.0
2010-08-03,14.53,14.7,14.38,14.7,926800,9.82814214821135,9.94313073494198,9.72668163050787,9.94313073494198,1370188.15936141,0.0,1.0
2010-08-04,14.51,14.5899,14.44,14.55,645400,9.81461407918422,9.86865871494762,9.76726583758926,9.84167021723849,954164.262032643,0.0,1.0
2010-08-05,14.64,14.67,14.39,14.4,526400,9.90254652786058,9.92283863140128,9.73344566502143,9.740209699535,778233.758187145,0.0,1.0
2010-08-06,14.52,14.58,14.39,14.47,648100,9.82137811369779,9.86196232077918,9.73344566502143,9.78755794112996,958155.962540062,0.0,1.0
2010-08-09,14.61,14.685,14.5,14.6,362800,9.88225442431988,9.93298468317163,9.80785004467066,9.87549038980632,536366.275589468,0.0,1.0
2010-08-10,14.35,14.6,14.34,14.52,552800,9.70638952696717,9.87549038980632,9.6996254924536,9.82137811369779,817263.718704129,0.0,1.0
2010-08-11,13.61,14.4,13.61,14.32,821000,9.20585097296328,9.740209699535,9.20585097296328,9.68609742342647,1213772.6357744,0.0,1.0
2010-08-12,13.48,13.65,13.34,13.5,940600,9.11791852428693,9.23290711101755,9.023222041097,9.13144659331406,1390590.18417711,0.0,1.0
2010-08-13,13.1,13.46,13.1,13.45,633200,8.86088521277142,9.1043904552598,8.86088521277142,9.09762642074623,936127.689369491,0.0,1.0
2010-08-16,13.0,13.14,12.94,13.01,792500,8.79324486763576,8.88794135082568,8.75266066055437,8.80000890214933,1171638.0193072,0.0,1.0
2010-08-17,13.17,13.18,12.9,13.1,788600,8.90823345436638,8.91499748887995,8.7256045225001,8.86088521277142,1165872.22968538,0.0,1.0
2010-08-18,13.21,13.36,13.08,13.24,497800,8.93528959242065,9.03675011012414,8.84735714374429,8.95558169596134,735951.300960411,0.0,1.0
2010-08-19,12.97,13.37,12.87,13.18,495900,8.77295276409506,9.0435141446377,8.7053124189594,8.91499748887995,733142.326529265,0.0,1.0
2010-08-20,12.84,12.98,12.66,12.91,534000,8.68502031541871,8.77971679860863,8.56326769417452,8.73236855701367,789469.655911731,0.0,1.0
2010-08-23,12.74,12.96,12.68,12.85,372200,8.61737997028305,8.7661887295815,8.57679576320165,8.69178434993227,550263.306985667,0.0,1.0
2010-08-24,12.64,12.8,12.435,12.64,585600,8.54973962514739,8.65796417736444,8.41107691761928,8.54973962514739,865755.487831291,0.0,1.0
2010-08-25,12.8,12.83,12.41,12.52,587600,8.65796417736444,8.67825628090514,8.39416683133537,8.46857121098459,868712.303021973,0.0,1.0
2010-08-26,12.71,13.02,12.62,12.88,652100,8.59708786674235,8.80677293666289,8.53621155612025,8.71207645347297,964069.592921423,0.0,1.0
2010-08-27,12.86,12.9,12.585,12.78,449600,8.69854838444584,8.7256045225001,8.51253743532277,8.64443610833731,664692.054865008,0.0,1.0
2010-08-30,12.56,12.91,12.53,12.85,473100,8.49562734903886,8.73236855701367,8.47533524549816,8.69178434993227,699434.633355506,0.0,1.0
2010-08-31,12.75,12.8,12.5,12.52,408700,8.62414400479661,8.65796417736444,8.45504314195746,8.46857121098459,604225.184215589,0.0,1.0
2010-09-01,13.17,13.17,12.78,12.91,709500,8.90823345436638,8.90823345436638,8.64443610833731,8.73236855701367,1048930.18889396,0.0,1.0
2010-09-02,13.5,13.52,13.115,13.23,631400,9.13144659331406,9.14497466234119,8.87103126454177,8.94881766144778,933466.555697878,0.0,1.0
2010-09-03,13.8,13.8,13.52,13.69,576400,9.33436762872104,9.33436762872104,9.14497466234119,9.25996324907181,852154.137954161,0.0,1.0
2010-09-07,13.49,13.779,13.42,13.72,399400,9.12468255880049,9.32016315624255,9.07733431720553,9.28025535261251,590475.993578924,0.0,1.0
2010-09-08,13.74,13.82,13.53,13.53,528500,9.29378342163964,9.34789569774817,9.15173869685476,9.15173869685476,781338.41413736,0.0,1.0
2010-09-09,13.96,13.99,13.7,13.91,473700,9.4425921809381,9.46288428447879,9.26672728358538,9.40877200837027,700321.677912709,0.0,1.0
2010-09-10,14.3,14.34,14.0,14.02,699900,9.67256935439934,9.6996254924536,9.46964831899236,9.48317638801949,1034737.47597869,0.0,1.0
2010-09-13,14.2,14.46,14.07,14.37,686500,9.75373776856213,9.93232733333862,9.66444298617388,9.87050786860829,999442.493873512,0.22,1.0
2010-09-14,13.87,14.24,13.78,14.2,372800,9.52706639788428,9.78121308622005,9.46524693315395,9.75373776856213,542741.677663576,0.0,1.0
2010-09-15,13.91,13.98,13.75,13.95,395800,9.5545417155422,9.60262352144356,9.44464044491051,9.58201703320012,576226.276875653,0.0,1.0
2010-09-16,13.81,13.94,13.64,13.9,264600,9.4858534213974,9.57514820378564,9.36908332135123,9.54767288612772,385218.47615285,0.0,1.0
2010-09-17,13.82,13.985,13.6901,13.85,345100,9.49272225081187,9.6060579361508,9.40349615671778,9.51332873905532,502414.573395119,0.0,1.0
2010-09-20,13.99,14.02,13.77,13.83,426000,9.60949235085804,9.63009883910148,9.45837810373947,9.49959108022636,620193.01149325,0.0,1.0
2010-09-21,13.84,14.11,13.84,13.99,374200,9.50645990964084,9.69191830383181,9.50645990964084,9.60949235085804,544779.870659094,0.0,1.0
2010-09-22,13.73,14.08,13.7101,13.87,521900,9.43090278608155,9.67131181558836,9.41723381554674,9.52706639788428,759809.231686214,0.0,1.0
2010-09-23,13.57,13.99,13.56,13.67,369800,9.32100151544987,9.60949235085804,9.31413268603539,9.38968980959467,538374.12124461,0.0,1.0
2010-09-24,13.84,13.93,13.68,13.68,523600,9.50645990964084,9.56827937437116,9.39655863900915,9.39655863900915,762284.180323628,0.0,1.0
2010-09-27,13.61,13.85,13.58,13.85,481500,9.34847683310779,9.51332873905532,9.32787034486435,9.51332873905532,700992.805244131,0.0,1.0
2010-09-28,14.0,14.02,13.53,13.63,726100,9.61636118027252,9.63009883910148,9.29352619779194,9.36221449193675,1057094.23860387,0.0,1.0
2010-09-29,14.04,14.28,13.91,14.0,1065100,9.64383649793044,9.80868840387797,9.5545417155422,9.61636118027252,1550628.11394709,0.0,1.0
2010-09-30,14.18,14.55,14.15,14.19,926400,9.74000010973317,9.99414679806894,9.71939362148973,9.74686893914765,1348701.42217687,0.0,1.0
2010-10-01,14.16,14.44,14.07,14.33,581100,9.72626245090421,9.91858967450966,9.66444298617388,9.84303255095037,845995.67835382,0.0,1.0
2010-10-04,13.9,14.24,13.85,14.19,579100,9.54767288612772,9.78121308622005,9.51332873905532,9.74686893914765,843083.97407451,0.0,1.0
2010-10-05,14.15,14.29,13.98,14.05,640300,9.71939362148973,9.81555723329245,9.60262352144356,9.65070532734492,932182.125021427,0.0,1.0
2010-10-06,14.28,14.34,14.08,14.17,497800,9.80868840387797,9.84990138036485,9.67131181558836,9.73313128031869,724723.195120516,0.0,1.0
2010-10-07,14.13,14.48,14.09,14.39,512800,9.70565596266077,9.94606499216758,9.67818064500285,9.88424552743726,746560.977215349,0.0,1.0
2010-10-08,14.03,14.17,13.99,14.17,424200,9.63696766851596,9.73313128031869,9.60949235085804,9.73313128031869,617572.47764187,0.0,1.0
2010-10-11,14.01,14.09,13.91,14.09,238200,9.623230009687,9.67818064500285,9.5545417155422,9.67818064500285,346783.979665944,0.0,1.0
2010-10-12,14.02,14.22,13.91,14.0,632400,9.63009883910148,9.76747542739109,9.5545417155422,9.61636118027252,920680.893118149,0.0,1.0
2010-10-13,14.24,14.4093,14.05,14.15,1223600,9.78121308622005,9.8975023682072,9.65070532734492,9.71939362148973,1781380.67808249,0.0,1.0
2010-10-14,14.14,14.34,14.02,14.22,720900,9.71252479207525,9.84990138036485,9.63009883910148,9.76747542739109,1049523.80747766,0.0,1.0
2010-10-15,14.01,14.29,14.01,14.22,727600,9.623230009687,9.81555723329245,9.623230009687,9.76747542739109,1059278.01681335,0.0,1.0
2010-10-18,14.25,14.33,14.06,14.06,803900,9.78808191563453,9.84303255095037,9.6575741567594,9.6575741567594,1170359.53506907,0.0,1.0
2010-10-19,14.09,14.55,14.09,14.12,1931100,9.67818064500285,9.99414679806894,9.67818064500285,9.69878713324629,2811396.06688877,0.0,1.0
2010-10-20,14.08,14.24,13.95,14.15,761000,9.67131181558836,9.78121308622005,9.58201703320012,9.71939362148973,1107903.47827785,0.0,1.0
2010-10-21,14.24,14.27,14.03,14.17,632800,9.78121308622005,9.80181957446349,9.63696766851596,9.73313128031869,921263.233974011,0.0,1.0
2010-10-22,14.57,14.6,14.25,14.29,727500,10.0078844568979,10.0284909451413,9.78808191563453,9.81555723329245,1059132.43159939,0.0,1.0
2010-10-25,14.43,14.71,14.32,14.68,660300,9.91172084509518,10.1040480687006,9.83616372153589,10.0834415804572,961299.167814537,0.0,1.0
2010-10-26,12.61,13.6,12.5,13.54,2662000,8.66159389165975,9.34160800369331,8.58603676810047,9.30039502720642,3875478.39576298,0.0,1.0
2010-10-27,12.58,12.74,12.27,12.55,1291800,8.64098740341631,8.75088867404799,8.42805369156742,8.62038091517287,1880669.794007,0.0,1.0
2010-10-28,12.84,12.93,12.67,12.68,1146700,8.8195769681928,8.88139643292312,8.70280686814663,8.70967569756111,1669425.64854298,0.0,1.0
2010-10-29,13.19,13.24,12.78,12.9,1081800,9.05998599769961,9.09433014477201,8.77836399170592,8.86078994467968,1574940.84467934,0.0,1.0
2010-11-01,13.27,13.4,12.97,13.26,1955600,9.11493663301545,9.2042314154037,8.90887175058104,9.10806780360097,2847064.44431033,0.0,1.0
2010-11-02,13.63,13.65,13.34,13.34,1543900,9.36221449193675,9.37595215076571,9.16301843891682,9.16301843891682,2247690.11841415,0.0,1.0
2010-11-03,13.65,13.65,13.35,13.6,1003600,9.37595215076571,9.37595215076571,9.1698872683313,9.34160800369331,1461093.20735828,0.0,1.0
2010-11-04,14.08,14.11,13.7,13.84,1079200,9.67131181558836,9.69191830383181,9.41029629783811,9.50645990964084,1571155.62911623,0.0,1.0
2010-11-05,14.0,14.3,13.92,14.1,1350700,9.61636118027252,9.82242606270693,9.56141054495668,9.68504947441732,1966419.48503271,0.0,1.0
2010-11-08,13.87,14.0,13.6,13.99,622600,9.52706639788428,9.61636118027252,9.34160800369331,9.60949235085804,906413.542149524,0.0,1.0
2010-11-09,13.46,13.9599,13.45,13.92,594000,9.24544439189058,9.58881717432046,9.2385755624761,9.56141054495668,864776.170955377,0.0,1.0
2010-11-10,13.63,13.64,13.38,13.44,555400,9.36221449193675,9.36908332135123,9.19049375657474,9.23170673306162,808580.278364674,0.0,1.0
2010-11-11,13.66,13.76,13.45,13.52,592700,9.38282098018019,9.45150927432499,9.2385755624761,9.28665736837746,862883.563173825,0.0,1.0
2010-11-12,13.6,13.73,13.56,13.61,691900,9.34160800369331,9.43090278608155,9.31413268603539,9.34847683310779,1007304.09542765,0.0,1.0
2010-11-15,13.61,13.76,13.58,13.64,515400,9.34847683310779,9.45150927432499,9.32787034486435,9.36908332135123,750346.192778453,0.0,1.0
2010-11-16,13.52,13.57,13.33,13.55,1143100,9.28665736837746,9.32100151544987,9.15614960950234,9.3072638566209,1664184.58084022,0.0,1.0
2010-11-17,13.28,13.54,13.27,13.5,577200,9.12180546242993,9.30039502720642,9.11493663301545,9.2729197095485,840317.855009165,0.0,1.0
2010-11-18,13.15,13.45,13.11,13.44,587500,9.03251068004169,9.2385755624761,9.00503536238377,9.23170673306162,855313.132047616,0.0,1.0
2010-11-19,13.02,13.09,12.93,13.07,615800,8.94321589765345,8.99129770355481,8.88139643292312,8.97756004472585,896513.747599867,0.0,1.0
2010-11-22,12.78,13.0,12.73,12.98,591200,8.77836399170592,8.92947823882449,8.74401984463351,8.91574057999552,860699.784964341,0.0,1.0
2010-11-23,12.83,12.93,12.7,12.72,465900,8.81270813877832,8.88139643292312,8.72341335639007,8.73715101521903,678281.511865505,0.0,1.0
2010-11-24,12.96,12.97,12.8,12.94,337000,8.90200292116656,8.90887175058104,8.79210165053488,8.8882652623376,490622.171063909,0.0,1.0
2010-11-26,12.81,12.96,12.78,12.91,170500,8.79897047994936,8.90200292116656,8.77836399170592,8.86765877409416,248222.789811266,0.0,1.0
2010-11-29,12.99,13.01,12.76,12.78,485800,8.92260940941,8.93634706823896,8.76462633287696,8.77836399170592,707252.96944465,0.0,1.0
2010-11-30,12.85,13.0199,12.84,12.86,492000,8.82644579760728,8.9431472093593,8.8195769681928,8.83331462702176,716279.252710514,0.0,1.0
2010-12-01,13.25,13.28,12.98,13.04,704400,9.10119897418649,9.12180546242993,8.91574057999552,8.95695355648241,1025502.24717335,0.0,1.0
2010-12-02,13.6,13.63,13.25,13.25,979600,9.34160800369331,9.36221449193675,9.10119897418649,9.10119897418649,1426152.75600654,0.0,1.0
2010-12-03,13.78,13.8,13.45,13.58,748200,9.46524693315395,9.47898459198291,9.2385755624761,9.32787034486435,1089268.57089026,0.0,1.0
2010-12-06,13.91,14.0,13.7,13.78,771200,9.5545417155422,9.61636118027252,9.41029629783811,9.46524693315395,1122753.17010233,0.0,1.0
2010-12-07,14.02,14.09,13.95,13.98,998200,9.63009883910148,9.67818064500285,9.58201703320012,9.60262352144356,1453231.60580414,0.0,1.0
2010-12-08,14.56,14.58,14.05,14.06,847100,10.0010156274834,10.0147532863124,9.65070532734492,9.6575741567594,1233252.34750219,0.0,1.0
2010-12-09,14.75,14.83,14.48,14.67,694400,10.1315233863586,10.1864740216744,9.94606499216758,10.0765727510427,1010943.72577679,0.0,1.0
2010-12-10,14.89,14.92,14.67,14.75,576100,10.2276869981613,10.2482934864047,10.0765727510427,10.1315233863586,838716.417655541,0.0,1.0
2010-12-13,14.93,14.95,14.55,14.79,472900,10.4062765629378,10.4202166521045,10.1414148687706,10.3086959387709,678474.856717317,0.22,1.0
2010-12-14,14.93,15.07,14.8,14.94,617100,10.4062765629378,10.5038571871046,10.3156659833542,10.4132466075211,885360.190484789,0.0,1.0
2010-12-15,14.76,15.02,14.73,14.9,521100,10.2877858050209,10.4690069641879,10.2668756712708,10.3853664291877,747627.929446804,0.0,1.0
2010-12-16,14.6,14.84,14.52,14.76,787500,10.1762650916873,10.3435461616876,10.1205047350205,10.2877858050209,1129834.95382721,0.0,1.0
2010-12-17,14.72,15.005,14.61,14.66,2670100,10.2599056266875,10.4585518973129,10.1832351362706,10.2180853591874,3830821.98122417,0.0,1.0
2010-12-20,14.35,14.96,14.35,14.89,921400,10.0020139771036,10.4271866966878,10.0020139771036,10.3783963846044,1321942.76375415,0.0,1.0
2010-12-21,14.58,14.66,14.39,14.4,871500,10.1623250025206,10.2180853591874,10.029894155437,10.0368642000204,1250350.68223545,0.0,1.0
2010-12-22,16.11,16.23,14.59,14.59,3680300,11.2287418237728,11.3123823587729,10.169295047104,10.169295047104,5280167.08643845,0.0,1.0
2010-12-23,15.85,16.22,15.7698,16.12,919900,11.0475206646057,11.3054123141896,10.9916209070473,11.2357118683561,1319790.69717544,0.0,1.0
2010-12-27,16.02,16.07,15.68,15.77,429500,11.1660114225226,11.2008616454394,10.9290299066888,10.991760307939,616208.397039733,0.0,1.0
2010-12-28,16.17,16.27,16.0,16.05,746300,11.2705620912729,11.3402625371063,11.1520713333559,11.1869215562727,1070724.85846507,0.0,1.0
2010-12-29,16.21,16.26,16.1,16.21,519600,11.2984422696062,11.333292492523,11.2217717791894,11.2984422696062,745475.862868092,0.0,1.0
2010-12-30,16.17,16.31,16.07,16.24,437100,11.2705620912729,11.3681427154397,11.2008616454394,11.3193524033563,627112.201038569,0.0,1.0
2010-12-31,15.95,16.21,15.95,16.17,314500,11.1172211104392,11.2984422696062,11.1172211104392,11.2705620912729,451216.626004646,0.0,1.0
2011-01-03,16.51,16.6,16.12,16.13,941200,11.5075436071067,11.5702740083568,11.2357118683561,11.2426819129395,1350350.04259323,0.0,1.0
2011-01-04,16.63,16.75,16.41,16.58,1223300,11.5911841421068,11.674824677107,11.4378431612732,11.5563339191901,1755082.03049757,0.0,1.0
2011-01-05,16.67,16.7,16.5,16.6,929500,11.6190643204402,11.6399744541903,11.5005735625233,11.5702740083568,1333563.92327923,0.0,1.0
2011-01-06,16.37,16.73,16.31,16.7,1537700,11.4099629829398,11.6608845879403,11.3681427154397,11.6399744541903,2206155.18539696,0.0,1.0
2011-01-07,15.85,16.46,15.75,16.41,862300,11.0475206646057,11.4726933841899,10.9778202187723,11.4378431612732,1237151.34055265,0.0,1.0
2011-01-10,15.96,15.97,15.51,15.75,733700,11.1241911550226,11.1311611996059,10.8105391487719,10.9778202187723,1052647.49920384,0.0,1.0
2011-01-11,15.91,16.14,15.85,16.07,468000,11.0893409321058,11.2496519575228,11.0475206646057,11.2008616454394,671444.772560173,0.0,1.0
2011-01-12,15.89,16.15,15.78,16.1,706100,11.0754008429391,11.2566220021062,10.9987303525223,11.2217717791894,1013049.47415542,0.0,1.0
2011-01-13,15.2,15.89,15.16,15.89,1378300,10.5944677666881,11.0754008429391,10.5665875883548,11.0754008429391,1977462.24363182,0.0,1.0
2011-01-14,15.31,15.35,15.12,15.23,1734700,10.671138257105,10.6990184354384,10.5387074100214,10.6153779004382,2488793.26273532,0.0,1.0
2011-01-18,15.53,15.53,15.08,15.37,968300,10.8244792379386,10.8244792379386,10.510827231688,10.7129585246051,1389230.71211542,0.0,1.0
2011-01-19,15.2,15.78,15.14,15.48,1372600,10.5944677666881,10.9987303525223,10.5526474991881,10.7896290150219,1969284.39063269,0.0,1.0
2011-01-20,14.93,15.15,14.85,15.07,881000,10.4062765629378,10.5596175437714,10.350516206271,10.5038571871046,1263980.437234,0.0,1.0
2011-01-21,15.33,15.43,15.03,15.11,948700,10.6850783462717,10.7547787921051,10.4759770087712,10.531737365438,1361110.37548682,0.0,1.0
2011-01-24,14.97,15.41,14.96,15.36,1068100,10.4341567412712,10.7408387029384,10.4271866966878,10.7059884800217,1532414.87515281,0.0,1.0
2011-01-25,15.06,15.18,14.93,14.98,968200,10.4968871425213,10.5805276775215,10.4062765629378,10.4411267858545,1389087.24101017,0.0,1.0
2011-01-26,14.85,15.14,14.8,15.11,1060900,10.350516206271,10.5526474991881,10.3156659833542,10.531737365438,1522084.95557497,0.0,1.0
2011-01-27,14.84,14.89,14.71,14.8,1059600,10.3435461616876,10.3783963846044,10.2529355821041,10.3156659833542,1520219.83120675,0.0,1.0
2011-01-28,15.7,16.22,15.18,16.0,3700200,10.9429699958555,11.3054123141896,10.5805276775215,11.1520713333559,5308717.83638281,0.0,1.0
2011-01-31,15.64,15.85,15.56,15.75,1951500,10.9011497283554,11.0475206646057,10.8453893716887,10.9778202187723,2799838.61891278,0.0,1.0
2011-02-01,15.71,15.79,15.5401,15.69,1421800,10.9499400404389,11.0057003971056,10.8315189829678,10.9359999512722,2039872.17441464,0.0,1.0
2011-02-02,15.76,15.8,15.6,15.7,750700,10.9847902633556,11.012670441689,10.873269550022,10.9429699958555,1077037.58709599,0.0,1.0
2011-02-03,15.82,15.83,15.59,15.73,576100,11.0266105308557,11.033580575439,10.8662995054387,10.9638801296056,826537.037333152,0.0,1.0
2011-02-04,15.75,15.89,15.71,15.85,427300,10.9778202187723,11.0754008429391,10.9499400404389,11.0475206646057,613052.032724275,0.0,1.0
2011-02-07,16.13,16.15,15.75,15.84,794300,11.2426819129395,11.2566220021062,10.9778202187723,11.0405506200224,1139590.98898407,0.0,1.0
2011-02-08,15.99,16.07,15.79,16.03,554600,11.1451012887726,11.2008616454394,11.0057003971056,11.172981467106,795690.749704854,0.0,1.0
2011-02-09,15.63,15.95,15.54,15.95,447700,10.8941796837721,11.1172211104392,10.831449282522,11.1172211104392,642320.138194848,0.0,1.0
2011-02-10,15.44,15.71,15.38,15.64,470800,10.7617488366885,10.9499400404389,10.7199285691884,10.9011497283554,675461.963507113,0.0,1.0
2011-02-11,15.7,15.71,15.32,15.37,352300,10.9429699958555,10.9499400404389,10.6781083016883,10.7129585246051,505448.703788353,0.0,1.0
2011-02-14,15.83,15.85,15.68,15.77,328100,11.033580575439,11.0475206646057,10.9290299066888,10.991760307939,470728.696318362,0.0,1.0
2011-02-15,15.95,16.05,15.73,15.83,453700,11.1172211104392,11.1869215562727,10.9638801296056,11.033580575439,650928.404509723,0.0,1.0
2011-02-16,15.95,16.004,15.88,15.97,307300,11.1172211104392,11.1548593511893,11.0684307983558,11.1311611996059,440886.706426797,0.0,1.0
2011-02-17,15.84,15.95,15.76,15.95,370800,11.0405506200224,11.1172211104392,10.9847902633556,11.1172211104392,531990.858259213,0.0,1.0
2011-02-18,16.03,16.05,15.8107,15.87,252000,11.172981467106,11.1869215562727,11.0201283893932,11.0614607537724,361547.185224708,0.0,1.0
2011-02-22,15.69,15.964,15.65,15.91,567200,10.9359999512722,11.1269791728559,10.9081197729388,11.0893409321058,813768.108966087,0.0,1.0
2011-02-23,15.5,15.91,15.47,15.72,591400,10.8035691041886,11.0893409321058,10.7826589704385,10.9569100850222,848488.116436079,0.0,1.0
2011-02-24,15.31,15.6,15.14,15.45,567500,10.671138257105,10.873269550022,10.5526474991881,10.7687188812718,814198.522281831,0.0,1.0
2011-02-25,15.78,15.78,15.36,15.41,341200,10.9987303525223,10.9987303525223,10.7059884800217,10.7408387029384,489523.411105835,0.0,1.0
2011-02-28,15.94,15.99,15.82,15.85,366600,11.1102510658559,11.1451012887726,11.0266105308557,11.0475206646057,525965.0718388,0.0,1.0
2011-03-01,15.37,15.69,15.37,15.38,876500,10.7129585246051,10.9359999512722,10.7129585246051,10.7199285691884,1257524.23749784,0.0,1.0
2011-03-02,15.24,15.55,15.19,15.38,479100,10.6223479450215,10.8384193271053,10.5874977221048,10.7199285691884,687370.065242692,0.0,1.0
2011-03-03,15.97,16.23,15.36,15.4,1235000,11.1311611996059,11.3123823587729,10.7059884800217,10.7338686583551,1771868.14981157,0.0,1.0
2011-03-04,15.72,16.0188,15.59,16.0,502600,10.9569100850222,11.1651750171726,10.8662995054387,11.1520713333559,721085.774975947,0.0,1.0
2011-03-07,15.61,15.88,15.51,15.78,275400,10.8802395946054,11.0684307983558,10.8105391487719,10.9987303525223,395119.423852717,0.0,1.0
2011-03-08,16.09,16.18,15.65,15.65,427300,11.2148017346061,11.2775321358562,10.9081197729388,10.9081197729388,613052.032724275,0.0,1.0
2011-03-09,16.02,16.18,15.91,16.07,448600,11.1660114225226,11.2775321358562,11.0893409321058,11.2008616454394,643611.378142082,0.0,1.0
2011-03-10,15.7,15.93,15.62,15.9,502100,10.9429699958555,11.1032810212725,10.8872096391887,11.0823708875225,720368.419449708,0.0,1.0
2011-03-11,15.56,15.69,15.49,15.5,277700,10.9220598621055,11.0133110049123,10.8729246313634,10.8799439500408,395622.442520382,0.11,1.0
2011-03-14,15.5,15.55,15.36,15.41,462300,10.8799439500408,10.915040543428,10.7816734885566,10.8167700819438,658610.929698138,0.0,1.0
2011-03-15,15.48,15.57,14.98,15.09,707400,10.8659053126859,10.9290791807829,10.5149393788136,10.5921518842655,1007790.11825322,0.0,1.0
2011-03-16,15.3,15.54,15.2,15.51,897700,10.7395575764919,10.9080212247506,10.6693643897174,10.8869632687182,1278899.05167644,0.0,1.0
2011-03-17,15.41,15.53,15.3,15.51,594500,10.8167700819438,10.9010019060731,10.7395575764919,10.8869632687182,846948.297005283,0.0,1.0
2011-03-18,15.56,15.62,15.44,15.55,650500,10.9220598621055,10.9641757741702,10.8378280379761,10.915040543428,926728.119767764,0.0,1.0
2011-03-21,15.59,15.74,15.47,15.74,403000,10.9431178181378,11.0484075982995,10.8588859940085,11.0484075982995,574129.795951438,0.0,1.0
2011-03-22,15.38,15.68,15.38,15.62,376300,10.7957121259115,11.0062916862348,10.7957121259115,10.9641757741702,536091.916170037,0.0,1.0
2011-03-23,15.23,15.39,15.03,15.39,277200,10.6904223457498,10.8027314445889,10.5500359722009,10.8027314445889,394910.122674288,0.0,1.0
2011-03-24,15.25,15.34,15.17,15.24,383600,10.7044609831047,10.7676348512017,10.6483064336851,10.6974416644272,546491.785923004,0.0,1.0
2011-03-25,15.3,15.5,15.23,15.29,358000,10.7395575764919,10.8799439500408,10.6904223457498,10.7325382578144,510021.009803013,0.0,1.0
2011-03-28,15.28,15.42,15.22,15.34,238800,10.725518939137,10.8237894006212,10.6834030270723,10.7676348512017,340203.958494301,0.0,1.0
2011-03-29,15.19,15.3,15.16,15.3,307200,10.66234507104,10.7395575764919,10.6412871150076,10.7395575764919,437649.313439904,0.0,1.0
2011-03-30,15.17,15.23,15.12,15.23,582500,10.6483064336851,10.6904223457498,10.6132098402979,10.6904223457498,829852.620699037,0.0,1.0
2011-03-31,15.45,15.47,15.11,15.15,639300,10.8448473566536,10.8588859940085,10.6061905216204,10.6342677963302,910772.155215268,0.0,1.0
2011-04-01,15.83,15.99,15.45,15.45,588700,11.1115814663965,11.2238905652356,10.8448473566536,10.8448473566536,838685.386790599,0.0,1.0
2011-04-04,15.83,15.97,15.71,15.82,402800,11.1115814663965,11.2098519278808,11.0273496422672,11.1045621477191,573844.868013,0.0,1.0
2011-04-05,15.71,15.86,15.68,15.8,271500,11.0273496422672,11.1326394224288,11.0062916862348,11.0905235103642,386789.676428821,0.0,1.0
2011-04-06,16.24,16.24,15.7229,15.81,644500,11.3993735321718,11.3993735321718,11.0364045633611,11.0975428290416,918180.281614642,0.0,1.0
2011-04-07,16.17,16.25,16.021,16.22,481600,11.3502383014297,11.4063928508492,11.2456504531357,11.3853348948169,686106.475757348,0.0,1.0
2011-04-08,15.84,16.24,15.8108,16.23,275600,11.118600785074,11.3993735321718,11.0981043745358,11.3923542134943,392630.699166788,0.0,1.0
2011-04-11,15.81,15.9592,15.75,15.87,222000,11.0975428290416,11.2022710637091,11.0554269169769,11.1396587411063,316270.011665557,0.0,1.0
2011-04-12,15.67,15.78,15.58,15.73,412200,10.9992723675574,11.0764848730093,10.9360984994604,11.0413882796221,587236.481119558,0.0,1.0
2011-04-13,15.31,15.75,15.27,15.75,479900,10.7465768951693,11.0554269169769,10.7184996204596,11.0554269169769,683684.588280634,0.0,1.0
2011-04-14,15.21,15.25,15.07,15.23,409200,10.6763837083949,10.7044609831047,10.5781132469106,10.6904223457498,582962.562042997,0.0,1.0
2011-04-15,15.22,15.27,15.155,15.23,299500,10.6834030270723,10.7184996204596,10.6377774556689,10.6904223457498,426679.587810064,0.0,1.0
2011-04-18,15.07,15.3,15.005,15.07,455000,10.5781132469106,10.7395575764919,10.5324876755072,10.5781132469106,648211.059945173,0.0,1.0
2011-04-19,15.1,15.21,15.0,15.08,335300,10.599171202943,10.6763837083949,10.5289780161685,10.5851325655881,477681.688790363,0.0,1.0
2011-04-20,15.09,15.24,15.07,15.23,338300,10.5921518842655,10.6974416644272,10.5781132469106,10.6904223457498,481955.607866928,0.0,1.0
2011-04-21,15.01,15.11,14.92,15.11,434300,10.535997334846,10.6061905216204,10.472823466749,10.6061905216204,618721.018316894,0.0,1.0
2011-04-25,15.32,15.42,14.95,14.95,657800,10.7535962138468,10.8237894006212,10.4938814227813,10.4938814227813,937127.989520731,0.0,1.0
2011-04-26,14.13,14.93,13.99,14.93,2400000,9.91829729123075,10.4798427854264,9.8200268297465,10.4798427854264,3419135.26124925,0.0,1.0
2011-04-27,14.16,14.27,13.9,14.12,1536500,9.93935524726308,10.016567752715,9.75685296164949,9.9112779725533,2188958.88704562,0.0,1.0
2011-04-28,13.7,13.99,13.41,13.99,1481800,9.61646658810058,9.8200268297465,9.41290634645466,9.8200268297465,2111031.09588298,0.0,1.0
2011-04-29,13.55,13.69,13.43,13.63,848000,9.5111768079389,9.60944726942313,9.42694498380955,9.56733135735846,1208094.45897474,0.0,1.0
2011-05-02,13.47,13.61,13.43,13.58,878400,9.45502225851933,9.55329272000357,9.42694498380955,9.53223476397123,1251403.50561723,0.0,1.0
2011-05-03,13.5,13.56,13.31,13.33,568300,9.47608021455167,9.51819612661634,9.3427131596802,9.35675179703509,809622.737069979,0.0,1.0
2011-05-04,13.66,13.74,13.29,13.47,899600,9.5883893133908,9.64454386281036,9.32867452232531,9.45502225851933,1281605.86709159,0.0,1.0
2011-05-05,13.26,13.61,13.2,13.58,860300,9.30761656629297,9.55329272000357,9.2655006542283,9.53223476397123,1225617.52718864,0.0,1.0
2011-05-06,13.17,13.47,13.07,13.35,577200,9.24444269819596,9.45502225851933,9.1742495114215,9.37079043438998,822302.030330445,0.0,1.0
2011-05-09,13.21,13.23,12.95,13.13,465500,9.27251997290574,9.28655861026063,9.09001768729215,9.21636542348618,663169.776713137,0.0,1.0
2011-05-10,13.21,13.4,13.2,13.25,492700,9.27251997290574,9.40588702777721,9.2655006542283,9.30059724761552,701919.976340628,0.0,1.0
2011-05-11,13.12,13.29,13.1,13.22,533800,9.20934610480873,9.32867452232531,9.19530746745384,9.27953929158319,760472.667689522,0.0,1.0
2011-05-12,13.05,13.1,12.93,13.07,1154500,9.16021087406661,9.19530746745384,9.07597904993726,9.1742495114215,1644746.52463011,0.0,1.0
2011-05-13,12.93,13.11,12.8605,13.02,429300,9.07597904993726,9.20232678613129,9.02719478512902,9.13915291803427,611597.81985596,0.0,1.0
2011-05-16,12.86,13.04,12.74,12.91,690500,9.02684381919514,9.15319155538917,8.9426119950658,9.06194041258237,983713.707455255,0.0,1.0
2011-05-17,13.08,13.11,12.77,12.82,976200,9.18126883009895,9.20232678613129,8.96366995109813,8.99876654448536,1390733.26751313,0.0,1.0
2011-05-18,13.14,13.14,12.94,13.08,753900,9.22338474216362,9.22338474216362,9.08299836861471,9.18126883009895,1074035.86393992,0.0,1.0
2011-05-19,13.18,13.24,13.115,13.16,307400,9.25146201687341,9.29357792893808,9.20583644547001,9.23742337951851,437934.241378342,0.0,1.0
2011-05-20,12.95,13.26,12.93,13.13,340100,9.09001768729215,9.30761656629297,9.07597904993726,9.21636542348618,484519.959312863,0.0,1.0
2011-05-23,12.82,12.94,12.78,12.82,403800,8.99876654448536,9.08299836861471,8.97068926977558,8.99876654448536,575269.507705187,0.0,1.0
2011-05-24,12.77,12.87,12.66,12.82,379900,8.96366995109813,9.03386313787259,8.88645744564623,8.99876654448536,541220.619061913,0.0,1.0
2011-05-25,12.65,12.8,12.57,12.72,327500,8.87943812696878,8.98472790713047,8.82328357754922,8.9285733577109,466569.499191305,0.0,1.0
2011-05-26,12.72,12.75,12.56,12.61,367300,8.9285733577109,8.94963131374324,8.81626425887177,8.851360852259,523270.158940355,0.0,1.0
2011-05-27,12.81,12.9,12.73,12.84,326400,8.99174722580791,9.05492109390493,8.93559267638835,9.01280518184025,465002.395529899,0.0,1.0
2011-05-31,12.84,12.96,12.72,12.93,711600,9.01280518184025,9.0970370059696,8.9285733577109,9.07597904993726,1013773.6049604,0.0,1.0
2011-06-01,12.22,12.8,12.21,12.8,747100,8.57760742383862,8.98472790713047,8.57058810516117,8.98472790713047,1064348.31403305,0.0,1.0
2011-06-02,12.06,12.25,11.64,12.25,3214700,8.46529832499949,8.59866537987096,8.17048694054677,8.59866537987096,4579789.21847416,0.0,1.0
2011-06-03,11.75,12.06,11.74,12.01,5212300,8.24769944599867,8.46529832499949,8.24068012732123,8.43020173161226,7425649.46758729,0.0,1.0
2011-06-06,11.95,12.26,11.71,11.73,1310500,8.38808581954759,8.6056846985484,8.21962217128889,8.23366080864378,1866990.31661131,0.0,1.0
2011-06-07,12.03,12.09,11.93,12.0,824800,8.44424036896715,8.48635628103183,8.3740471821927,8.42318241293482,1175042.81811599,0.0,1.0
2011-06-08,12.1,12.175,11.97,12.05,899600,8.49337559970927,8.54602048979011,8.40212445690248,8.45827900632204,1281605.8670916,0.0,1.0
2011-06-09,12.23,12.26,12.1,12.12,567500,8.58462674251607,8.6056846985484,8.49337559970927,8.50741423706416,808483.025316229,0.0,1.0
2011-06-10,12.14,12.2,11.57,12.15,1415400,8.52145287441905,8.56356878648373,8.12135170980465,8.5284721930965,2016435.02032175,0.0,1.0
2011-06-13,12.22,12.32,11.99,12.22,640600,8.58462674251607,8.65487737052356,8.42305029809882,8.58462674251607,911877.969164405,0.01,1.0
2011-06-14,12.36,12.5,12.27,12.32,611500,8.68297762172656,8.78132850093706,8.61975205651981,8.65487737052356,870454.851926373,0.0,1.0
2011-06-15,12.05,12.36,11.93,12.26,1079600,8.46520067490332,8.68297762172656,8.38089992129433,8.61272699371906,1536783.41478285,0.0,1.0
2011-06-16,11.97,12.03,11.87,12.02,972000,8.40900017249733,8.45115054930182,8.33874954448983,8.44412548650107,1383617.52423947,0.0,1.0
2011-06-17,12.17,12.3,12.07,12.08,1033800,8.54950142851232,8.64082724492206,8.47925080050482,8.48627586330557,1471588.26806457,0.0,1.0
2011-06-20,12.4,12.44,12.08,12.15,657800,8.71107787292956,8.73917812413256,8.48627586330557,8.53545130291082,936361.73605424,0.0,1.0
2011-06-21,12.41,12.5,12.27,12.44,469500,8.71810293573031,8.78132850093706,8.61975205651981,8.73917812413256,668321.427603323,0.0,1.0
2011-06-22,12.28,12.445,12.27,12.4,607300,8.62677711932056,8.74269065553293,8.61975205651981,8.71107787292956,864476.257685832,0.0,1.0
2011-06-23,12.29,12.41,11.96,12.16,1280500,8.63380218212131,8.71810293573031,8.40197510969658,8.54247636571157,1822759.50595539,0.0,1.0
2011-06-24,12.21,12.44,12.075,12.28,8137400,8.57760167971532,8.73917812413256,8.4827633319052,8.62677711932056,11583383.9935661,0.0,1.0
2011-06-27,12.08,12.48,12.06,12.22,1101200,8.48627586330557,8.76727837533556,8.47222573770407,8.58462674251607,1567530.47087706,0.0,1.0
2011-06-28,12.22,12.25,12.01,12.14,889800,8.58462674251607,8.60570193091831,8.43710042370032,8.52842624011007,1266607.89410317,0.0,1.0
2011-06-29,12.23,12.3,12.1,12.29,831700,8.59165180531682,8.64082724492206,8.50032598890707,8.63380218212131,1183904.00710902,0.0,1.0
2011-06-30,12.41,12.5,12.17,12.3,849800,8.71810293573031,8.78132850093706,8.54950142851232,8.64082724492206,1209668.90133611,0.0,1.0
2011-07-01,12.57,12.69,12.39,12.43,745300,8.8305039405423,8.9148046941513,8.70405281012881,8.73215306133181,1060915.78273218,0.0,1.0
2011-07-05,12.28,12.58,12.22,12.57,534800,8.62677711932056,8.83752900334305,8.58462674251607,8.8305039405423,761274.333295543,0.0,1.0
2011-07-06,12.21,12.34,12.17,12.23,669100,8.57760167971532,8.66892749612506,8.54950142851232,8.59165180531682,952447.001510933,0.0,1.0
2011-07-07,12.26,12.4,12.2,12.31,909700,8.61272699371906,8.71107787292956,8.57057661691457,8.64785230772281,1294935.04300478,0.0,1.0
2011-07-08,12.01,12.12,11.875,12.12,669000,8.43710042370032,8.51437611450857,8.3422620758902,8.51437611450857,952304.654029016,0.0,1.0
2011-07-11,11.71,11.91,11.69,11.89,656800,8.22634853967783,8.36684979569283,8.21229841407633,8.35279967009133,934938.261235064,0.0,1.0
2011-07-12,12.06,12.24,11.66,11.66,903600,8.47222573770407,8.59867686811757,8.19122322567409,8.19122322567409,1286251.8466078,0.0,1.0
2011-07-13,12.17,12.35,12.1,12.18,531100,8.54950142851232,8.67595255892581,8.50032598890707,8.55652649131307,756007.476464589,0.0,1.0
2011-07-14,12.09,12.24,11.96,12.24,956900,8.49330092610632,8.59867686811757,8.40197510969658,8.59867686811757,1362123.0544699,0.0,1.0
2011-07-15,11.96,12.13,11.9,12.13,743500,8.40197510969658,8.52140117730932,8.35982473289208,8.52140117730932,1058353.52805766,0.0,1.0
2011-07-18,11.66,11.95,11.57,11.91,504100,8.19122322567409,8.39495004689583,8.12799766046734,8.36684979569283,717573.656346826,0.0,1.0
2011-07-19,11.85,11.92,11.63,11.7,611400,8.32469941888833,8.37387485849358,8.17014803727184,8.21932347687708,870312.504444455,0.0,1.0
2011-07-20,12.18,12.19,11.79,11.9,781300,8.55652649131307,8.56355155411382,8.28254904208383,8.35982473289208,1112160.87622253,0.0,1.0
2011-07-21,12.6,12.61,12.17,12.26,1451400,8.85157912894455,8.8586041917453,8.54950142851232,8.61272699371906,2066031.35255264,0.0,1.0
2011-07-22,12.49,12.66,12.32,12.65,839300,8.77430343813631,8.89372950574905,8.65487737052356,8.8867044429483,1194722.41573476,0.0,1.0
2011-07-25,12.65,12.75,12.29,12.43,969600,8.8867044429483,8.9569550709558,8.63380218212131,8.73215306133181,1380201.18467344,0.0,1.0
2011-07-26,14.27,14.35,13.53,13.54,3607800,10.0247646166697,10.0809651190757,9.50490996941427,9.51193503221502,5135612.45262466,0.0,1.0
2011-07-27,14.01,14.35,13.95,14.24,1583700,9.84211298385025,10.0809651190757,9.79996260704575,10.0036894282675,2254357.07112968,0.0,1.0
2011-07-28,13.68,14.0,13.645,13.95,1145800,9.61028591142551,9.8350879210495,9.58569819162289,9.79996260704575,1631017.44781233,0.0,1.0
2011-07-29,13.54,13.82,13.51,13.58,1352500,9.51193503221502,9.70863679063601,9.49085984381277,9.54003528341802,1925249.69293609,0.0,1.0
2011-08-01,13.35,13.69,13.18,13.68,1191800,9.37845883900078,9.61731097422626,9.25903277138803,9.61028591142551,1696497.28949444,0.0,1.0
2011-08-02,12.94,13.39,12.93,13.32,906400,9.09043126417004,9.40655909020377,9.08340620136929,9.35738365059853,1290237.57610149,0.0,1.0
2011-08-03,12.9,13.0,12.59,12.91,1687300,9.06233101296704,9.13258164097454,8.8445540661438,9.06935607576779,2401829.06239635,0.0,1.0
2011-08-04,12.35,12.8,12.33,12.75,1724000,8.67595255892581,8.99208038495955,8.66190243332431,8.9569550709558,2454070.58826013,0.0,1.0
2011-08-05,11.92,12.59,11.765,12.43,1524000,8.37387485849358,8.8445540661438,8.26498638508196,8.73215306133181,2169375.62442484,0.0,1.0
2011-08-08,10.85,11.94,10.81,11.6,2977100,7.62219313881336,8.38792498409508,7.59409288761037,8.14907284886959,4237826.88417008,0.0,1.0
2011-08-09,11.26,11.26,10.35,11.03,2042300,7.9102207136441,7.9102207136441,7.27093999877588,7.74864426922686,2907162.62320397,0.0,1.0
2011-08-10,10.66,11.19,10.63,11.01,2200300,7.48871694559912,7.86104527403885,7.46764175719687,7.73459414362536,3132071.64463385,0.0,1.0
2011-08-11,11.12,11.21,10.57,10.6,1475000,7.8118698344336,7.87509539964035,7.42549138039237,7.44656656879462,2099625.3582852,0.0,1.0
2011-08-12,10.83,11.29,10.79,11.25,1247700,7.60814301321187,7.93129590204635,7.58004276200887,7.90319565084335,1776069.5318864,0.0,1.0
2011-08-15,11.07,11.15,10.8,10.92,753500,7.77674452042986,7.83294502283585,7.58706782480962,7.67136857841861,1072588.27624942,0.0,1.0
2011-08-16,10.91,11.09,10.74,10.84,1205800,7.66434351561786,7.79079464603136,7.54491744800512,7.61516807601262,1716425.93696291,0.0,1.0
2011-08-17,10.84,11.1,10.74,10.95,761200,7.61516807601262,7.79781970883211,7.54491744800512,7.69244376682086,1083549.03235708,0.0,1.0
2011-08-18,10.29,10.71,9.99,10.71,1453200,7.22878962197138,7.52384225960287,7.0180377379489,7.52384225960287,2068593.60722716,0.0,1.0
2011-08-19,9.98,10.48,9.98,10.19,907900,7.01101267514815,7.36226581518563,7.01101267514815,7.15853899396389,1292372.78833026,0.0,1.0
2011-08-22,9.94,10.34,9.91,10.25,645600,6.98291242394515,7.26391493597513,6.9618372355429,7.20068937076839,918995.343260288,0.0,1.0
2011-08-23,10.53,10.54,9.88,9.99,919900,7.39739112918938,7.40441619199013,6.94076204714065,7.0180377379489,1309454.48616038,0.0,1.0
2011-08-24,10.85,10.865,10.46,10.52,601000,7.62219313881336,7.63273073301449,7.34821568958413,7.39036606638863,855508.366325021,0.0,1.0
2011-08-25,10.54,11.46,10.44,11.02,796000,7.40441619199013,8.05072196965909,7.33416556398263,7.74161920642611,1133085.95606442,0.0,1.0
2011-08-26,10.72,10.84,10.24,10.42,575200,7.53086732240362,7.61516807601262,7.19366430796764,7.32011543838113,818782.715990269,0.0,1.0
2011-08-29,11.55,11.56,10.82,10.86,822200,8.11394753486584,8.12097259766659,7.60111795041112,7.62921820161411,1170380.99632684,0.0,1.0
2011-08-30,11.42,11.58,11.18,11.46,1004200,8.02262171845609,8.13502272326809,7.8540202112381,8.05072196965909,1429453.41341695,0.0,1.0
2011-08-31,11.29,11.47,11.2,11.46,1015900,7.93129590204635,8.05774703245984,7.8680703368396,8.05072196965909,1446108.06880131,0.0,1.0
2011-09-01,10.75,11.38,10.72,11.29,786100,7.55194251080587,7.9945214672531,7.53086732240362,7.93129590204635,1118993.55535457,0.0,1.0
2011-09-02,10.11,10.62,9.975,10.48,888400,7.10233849155789,7.46061669439612,7.00750014374777,7.36226581518563,1264615.02935632,0.0,1.0
2011-09-06,10.06,10.165,9.74,9.84,886600,7.06721317755414,7.14097633696201,6.84241116793015,6.91266179593765,1262052.7746818,0.0,1.0
2011-09-07,10.59,10.64,10.25,10.25,821600,7.43954150599387,7.47466681999762,7.20068937076839,7.20068937076839,1169526.91143534,0.0,1.0
2011-09-08,10.33,10.66,10.24,10.5,535000,7.25688987317438,7.48871694559912,7.19366430796764,7.37631594078713,761559.028259378,0.0,1.0
2011-09-09,9.96,10.29,9.7,10.2,866700,6.99696254954665,7.22878962197138,6.81431091672716,7.16556405676464,1233725.62578019,0.0,1.0
2011-09-12,10.02,10.21,9.73,10.04,698900,7.03911292635114,7.17258911956539,6.8353861051294,7.05316305195264,994866.551122391,0.0,1.0
2011-09-13,10.15,10.39,9.96,10.03,802000,7.13746380556164,7.30623142263896,7.00385610870876,7.05307999702298,1140503.15654938,0.01,1.0
2011-09-14,10.34,10.5,10.0,10.22,756300,7.27107150241452,7.38358324713273,7.03198404488831,7.18668769387586,1075514.38565872,0.0,1.0
2011-09-15,10.38,10.56,10.23,10.46,875400,7.29919943859407,7.42577515140206,7.19371967792075,7.35545531095318,1244883.37062759,0.0,1.0
2011-09-16,10.31,10.44,10.13,10.38,1399000,7.24997555027985,7.3413913428634,7.12339983747186,7.29919943859407,1989481.19203564,0.0,1.0
2011-09-19,9.87,10.22,9.66,10.13,898300,6.94056825230477,7.18668769387586,6.79289658736211,7.12339983747186,1277448.85976098,0.0,1.0
2011-09-20,9.75,10.0,9.72,9.87,777100,6.85618444376611,7.03198404488831,6.83508849163144,6.94056825230477,1105093.51989342,0.0,1.0
2011-09-21,9.02,9.84,9.01,9.75,884200,6.34284960848926,6.9194723001701,6.33581762444437,6.85618444376611,1257397.61972688,0.0,1.0
2011-09-22,8.91,9.1,8.67,8.87,2288100,6.26549778399549,6.39910548084837,6.09673016691817,6.23736984781593,3253846.97319281,0.0,1.0
2011-09-23,8.82,8.99,8.72,8.91,1543300,6.20220992759149,6.3217536563546,6.13189008714261,6.26549778399549,2194686.43578885,0.0,1.0
2011-09-26,9.01,9.02,8.61,8.91,1270800,6.33581762444437,6.34284960848926,6.05453826264884,6.26549778399549,1807171.33583909,0.0,1.0
2011-09-27,9.39,9.615,9.18,9.18,1444400,6.60303301815013,6.76125265916011,6.45536135320747,6.45536135320747,2054043.34079791,0.0,1.0
2011-09-28,8.82,9.45,8.81,9.41,874000,6.20220992759149,6.64522492241946,6.19517794354661,6.6170969862399,1242892.46736179,0.0,1.0
2011-09-29,9.36,9.37,9.0,9.03,1116700,6.58193706601546,6.58896905006035,6.32878564039948,6.34988159253415,1588029.7692253,0.0,1.0
2011-09-30,8.78,9.32,8.77,9.21,983400,6.17408199141194,6.55380912983591,6.16705000736705,6.47645730534214,1398467.33684621,0.0,1.0
2011-10-03,8.34,8.95,8.32,8.74,1097600,5.86467469343685,6.29362572017504,5.85061072534708,6.14595405523239,1560868.16038479,0.0,1.0
2011-10-04,9.25,9.27,8.23,8.26,1198000,6.50458524152169,6.51864920961147,5.78732286894308,5.80841882107775,1703644.36601765,0.0,1.0
2011-10-05,9.45,9.59,8.86,9.16,1949600,6.64522492241946,6.74367269904789,6.23033786377105,6.4412973851177,2772475.00499834,0.0,1.0
2011-10-06,9.74,9.75,9.31,9.43,1077900,6.84915245972122,6.85618444376611,6.54677714579102,6.63116095432968,1532853.3072875,0.0,1.0
2011-10-07,9.35,9.77,9.15,9.77,1168800,6.57490508197057,6.87024841185588,6.43426540107281,6.87024841185588,1662119.81218817,0.0,1.0
2011-10-10,9.82,9.85,9.54,9.57,1006700,6.90540833208033,6.92650428421499,6.70851277882345,6.72960873095812,1431601.65548411,0.0,1.0
2011-10-11,9.92,10.0,9.6,9.67,814400,6.97572817252921,7.03198404488831,6.75070468309278,6.799928571407,1158136.8711893,0.0,1.0
2011-10-12,10.3,10.5,9.932,9.98,825500,7.24294356623497,7.38358324713273,6.98416655338307,7.01792007679854,1173921.88993954,0.0,1.0
2011-10-13,10.1,10.2394,9.86,10.21,603500,7.1023038853372,7.20032974292294,6.93353626825988,7.17965570983097,858221.514934602,0.0,1.0
2011-10-14,10.31,10.38,10.01,10.25,536900,7.24997555027985,7.29919943859407,7.0390160289332,7.20778364601052,763511.40243312,0.0,1.0
2011-10-17,9.67,10.23,9.62,10.19,792500,6.799928571407,7.19371967792075,6.76476865118256,7.16559174174119,1126993.45581719,0.0,1.0
2011-10-18,10.5,10.63,9.72,9.75,797100,7.38358324713273,7.47499903971628,6.83508849163144,6.85618444376611,1133534.99511909,0.0,1.0
2011-10-19,10.35,10.69,10.18,10.44,1038500,7.27810348645941,7.51719094398561,7.1585597576963,7.3413913428634,1476823.60109293,0.0,1.0
2011-10-20,10.48,10.58,10.03,10.38,922200,7.36951927904295,7.43983911949184,7.05307999702298,7.29919943859407,1311436.42265566,0.0,1.0
2011-10-21,10.65,10.76,10.36,10.71,1641300,7.48906300780606,7.56641483229983,7.28513547050429,7.53125491207539,2334049.66439463,0.0,1.0
2011-10-24,10.99,11.13,10.48,10.67,1269000,7.72815046533226,7.82659824196069,7.36951927904295,7.50312697589583,1804611.60306878,0.0,1.0
2011-10-25,9.33,10.5,9.32,10.5,1823300,6.5608411138808,7.38358324713273,6.55380912983591,7.38358324713273,2592867.08894823,0.0,1.0
2011-10-26,9.62,9.68,9.14,9.52,1278600,6.76476865118256,6.80696055545189,6.42723341702792,6.69444881073368,1818263.5111771,0.0,1.0
2011-10-27,10.46,10.5,9.93,9.93,1979100,7.35545531095318,7.38358324713273,6.9827601565741,6.9827601565741,2814426.18095621,0.0,1.0
2011-10-28,10.19,10.35,10.13,10.28,1059500,7.16559174174119,7.27810348645941,7.12339983747186,7.22887959814519,1506687.15007989,0.0,1.0
2011-10-31,9.77,10.15,9.76,10.04,766800,6.87024841185588,7.13746380556164,6.863216427811,7.06011198106787,1090446.1601522,0.0,1.0
2011-11-01,9.29,9.7,9.22,9.45,1315300,6.53271317770124,6.82102452354166,6.48348928938703,6.64522492241946,1870453.61821621,0.0,1.0
2011-11-02,9.61,9.66,9.33,9.44,652400,6.75773666713767,6.79289658736211,6.5608411138808,6.63819293837457,927760.921861366,0.0,1.0
2011-11-03,10.09,10.15,9.47,9.76,1069200,7.09527190129231,7.13746380556164,6.65928889050923,6.863216427811,1520481.26556434,0.0,1.0
2011-11-04,9.96,10.06,9.84,9.96,583400,7.00385610870876,7.07417594915765,6.9194723001701,7.00385610870876,829637.832332804,0.0,1.0
2011-11-07,9.99,10.1,9.72,9.93,467200,7.02495206084343,7.1023038853372,6.83508849163144,6.9827601565741,664392.861271658,0.0,1.0
2011-11-08,10.4,10.45,9.96,10.13,942400,7.31326340668385,7.34842332690829,7.00385610870876,7.12339983747186,1340162.31263359,0.0,1.0
2011-11-09,9.7,10.15,9.68,10.11,1080700,6.82102452354166,7.13746380556164,6.80696055545189,7.10933586938209,1536835.1138191,0.0,1.0
2011-11-10,9.86,10.03,9.75,9.87,545400,6.93353626825988,7.05307999702298,6.85618444376611,6.94056825230477,775599.029404029,0.0,1.0
2011-11-11,9.83,10.16,9.79,9.98,2559000,6.91244031612521,7.14449578960653,6.88431237994566,7.01792007679854,3639086.75512452,0.0,1.0
2011-11-14,9.47,9.8,9.37,9.75,1300500,6.65928889050923,6.89134436399055,6.58896905006035,6.85618444376611,1849406.92654921,0.0,1.0
2011-11-15,9.5,9.615,9.35,9.42,2342400,6.6803848426439,6.76125265916011,6.57490508197057,6.62412897028479,3331065.57843051,0.0,1.0
2011-11-16,9.31,9.68,9.29,9.39,1061600,6.54677714579102,6.80696055545189,6.53271317770124,6.60303301815013,1509673.50497858,0.0,1.0
2011-11-17,9.26,9.64,9.205,9.36,812100,6.51161722556658,6.77883261927234,6.47294131331969,6.58193706601546,1154866.10153834,0.0,1.0
2011-11-18,9.29,9.4,9.18,9.27,712200,6.53271317770124,6.61006500219502,6.45536135320747,6.51864920961147,1012800.93278612,0.0,1.0
2011-11-21,9.17,9.25,8.9,9.1,710100,6.44832936916259,6.50458524152169,6.2584657999506,6.39910548084837,1009814.57788742,0.0,1.0
2011-11-22,8.97,9.18,8.85,9.13,536800,6.30768968826482,6.45536135320747,6.22330587972616,6.42020143298303,763369.195056991,0.0,1.0
2011-11-23,8.65,8.97,8.6,8.89,723300,6.08266619882839,6.30768968826482,6.04750627860395,6.25143381590571,1028585.95153637,0.0,1.0
2011-11-25,8.57,8.82,8.57,8.58,267800,6.02641032646929,6.20220992759149,6.02641032646929,6.03344231051417,380831.353271725,0.0,1.0
2011-11-28,8.93,9.03,8.81,8.89,636700,6.27956175208527,6.34988159253415,6.19517794354661,6.25143381590571,905434.363809214,0.0,1.0
2011-11-29,8.95,9.09,8.87,8.96,541100,6.29362572017504,6.39207349680348,6.23736984781593,6.30065770421993,769484.112230511,0.0,1.0
2011-11-30,9.8,9.82,9.32,9.32,890800,6.89134436399055,6.90540833208033,6.55380912983591,6.55380912983591,1266783.30655136,0.0,1.0
2011-12-01,9.69,9.91,9.66,9.79,1328500,6.81399253949678,6.96869618848432,6.79289658736211,6.88431237994566,1889224.99186515,0.0,1.0
2011-12-02,9.88,9.99,9.76,9.85,634900,6.94760023634966,7.02495206084343,6.863216427811,6.92650428421499,902874.631038904,0.0,1.0
2011-12-05,9.94,10.05,9.85,10.05,924100,6.98979214061898,7.06714396511276,6.92650428421499,7.06714396511276,1314138.3628021,0.0,1.0
2011-12-06,10.08,10.17,9.85,9.93,861300,7.08823991724742,7.15152777365142,6.92650428421499,6.9827601565741,1224832.13059349,0.0,1.0
2011-12-07,10.28,10.41,9.89,10.03,872400,7.22887959814519,7.32029539072874,6.95463222039454,7.05307999702298,1240617.14934374,0.0,1.0
2011-12-08,10.01,10.22,9.96,10.17,851200,7.0390160289332,7.18668769387586,7.00385610870876,7.15152777365142,1210469.18560453,0.0,1.0
2011-12-09,10.46,10.56,10.05,10.11,836700,7.35545531095318,7.42577515140206,7.06714396511276,7.10933586938209,1189849.11606592,0.0,1.0
2011-12-12,10.33,10.465,10.17,10.3,879500,7.26403951836963,7.35897130297562,7.15152777365142,7.24294356623497,1250713.87304885,0.0,1.0
2011-12-13,10.17,10.67,10.05,10.42,1099000,7.1585597576963,7.51050468187016,7.07409297589458,7.33453221978323,1561323.83863718,0.01,1.0
2011-12-14,9.99,10.26,9.96,10.06,756500,7.03185958499372,7.2219098440476,7.01074288954328,7.08113187437806,1074742.02359329,0.0,1.0
2011-12-15,10.13,10.2,9.9575,10.16,674000,7.1304041637624,7.17967645314674,7.00898316492241,7.15152085921283,957536.184933081,0.0,1.0
2011-12-16,10.36,10.66,10.1504,10.23,1495700,7.29229882888237,7.50346578338669,7.14476351666869,7.20079314859717,2124906.33798874,0.0,1.0
2011-12-19,10.1,10.55,10.05,10.43,632600,7.10928746831196,7.42603790006844,7.07409297589458,7.34157111826671,898720.164078142,0.0,1.0
2011-12-20,10.59,10.7,10.34,10.37,767100,7.45419349400235,7.5316213773206,7.27822103191542,7.29933772736585,1089801.19801508,0.0,1.0
2011-12-21,10.8,10.89,10.4,10.54,724400,7.60201036215537,7.66536044850666,7.32045442281628,7.41899900158496,1029138.29727823,0.0,1.0
2011-12-22,11.19,11.3901,10.85,10.85,802300,7.87652740301098,8.01737576166536,7.63720485457275,7.63720485457275,1139809.0225101,0.0,1.0
2011-12-23,11.1,11.36,11.05,11.28,395500,7.81317731665968,7.99618867723009,7.7779828242423,7.93987748936227,561877.687152869,0.0,1.0
2011-12-27,11.2,11.3,11.0,11.03,361400,7.88356630149446,7.95395528632923,7.74278833182491,7.76390502727534,513432.607173316,0.0,1.0
2011-12-28,10.93,11.21,10.85,11.19,405600,7.69351604244057,7.89060519997793,7.63720485457275,7.87652740301098,576226.523158543,0.0,1.0
2011-12-29,11.15,11.24,10.95,11.0,407900,7.84837180907707,7.91172189542836,7.70759383940752,7.74278833182491,579494.079872706,0.0,1.0
2011-12-30,11.02,11.13,11.01,11.12,352100,7.75686612879187,7.83429401211012,7.74982723030839,7.82725511362664,500220.312633439,0.0,1.0
2012-01-03,11.43,11.59,11.25,11.31,802700,8.04546096661443,8.15808334235007,7.91876079391184,7.96099418481271,1140377.293243,0.0,1.0
2012-01-04,11.74,11.78,11.3,11.3,856200,8.26366681960222,8.29182241353613,7.95395528632923,7.95395528632923,1216383.50376811,0.0,1.0
2012-01-05,12.02,12.17,11.58,11.67,1150500,8.46075597713958,8.56633945439174,8.15104444386659,8.21439453021788,1634488.69549779,0.0,1.0
2012-01-06,12.06,12.18,11.8,12.07,431000,8.48891157107349,8.57337835287522,8.30590021050309,8.49595046955697,612311.714697564,0.0,1.0
2012-01-09,12.16,12.25,12.02,12.13,469300,8.55930055590827,8.62265064225956,8.46075597713958,8.53818386045783,666723.637372544,0.0,1.0
2012-01-10,12.25,12.58,12.22,12.36,827900,8.62265064225956,8.85493429221431,8.60153394680913,8.70007852557781,1176178.34941558,0.0,1.0
2012-01-11,12.36,12.46,12.055,12.25,1141200,8.70007852557781,8.77046751041258,8.48539212183175,8.62265064225956,1621276.40095791,0.0,1.0
2012-01-12,12.35,12.4896,12.065,12.42,559000,8.69303962709433,8.79130264992367,8.49243102031523,8.74231191647867,794158.349224914,0.0,1.0
2012-01-13,12.32,12.37,11.99,12.17,497200,8.6719229316439,8.70711742406129,8.43963928168915,8.56633945439174,706360.520992178,0.0,1.0
2012-01-17,12.19,12.6,12.1,12.41,644600,8.5804172513587,8.86901208918126,8.5170671650074,8.7352730179952,915768.28606508,0.0,1.0
2012-01-18,10.89,11.5,10.85,11.26,3122900,7.66536044850666,8.09473325599877,7.63720485457275,7.92579969239532,4436631.67941768,0.0,1.0
2012-01-19,11.4,11.7,11.22,11.46,8284400,8.024344271164,8.23551122566831,7.89764409846141,8.06657766206486,11769455.1490499,0.0,1.0
2012-01-20,11.67,11.68,11.1685,11.32,1872100,8.21439453021788,8.22143342870136,7.8613937712715,7.96803308329618,2659649.09764573,0.0,1.0
2012-01-23,11.78,11.84,11.53,11.7,1115800,8.29182241353613,8.334055804437,8.1158499514492,8.23551122566831,1585191.20941889,0.0,1.0
2012-01-24,11.9,11.92,11.48,11.65,1030500,8.37628919533786,8.39036699230481,8.08065545903182,8.20031673325093,1464007.4756284,0.0,1.0
2012-01-25,11.93,12.0,11.82,11.84,774700,8.39740589078829,8.44667818017263,8.31997800747004,8.334055804437,1100598.34194015,0.0,1.0
2012-01-26,11.39,11.97,11.2,11.96,1536100,8.01730537268052,8.4255614847222,7.88356630149446,8.41852258623872,2182301.68201143,0.0,1.0
2012-01-27,11.54,11.61,11.3,11.32,739500,8.12288884993268,8.17216113931702,7.95395528632923,7.96803308329618,1050590.51744512,0.0,1.0
2012-01-30,11.33,11.47,11.26,11.43,810900,7.97507198177966,8.07361656054834,7.92579969239532,8.04546096661443,1152026.84326741,0.0,1.0
2012-01-31,11.23,11.48,11.18,11.35,2093400,7.90468299694489,8.08065545903182,7.8694885045275,7.98914977874661,2974044.88062153,0.0,1.0
2012-02-01,11.6,11.72,11.25,11.37,1062100,8.16512224083354,8.24958902263527,7.91876079391184,8.00322757571357,1508900.86352734,0.0,1.0
2012-02-02,11.77,11.83,11.52,11.65,688400,8.28478351505266,8.32701690595352,8.10881105296573,8.20031673325093,977993.931317407,0.0,1.0
2012-02-03,12.41,12.7,11.97,12.0,1431900,8.7352730179952,8.93940107401603,8.4255614847222,8.44667818017263,2034267.15609151,0.0,1.0
2012-02-06,12.29,12.45,12.25,12.36,394500,8.65080623619347,8.7634286119291,8.62265064225956,8.70007852557781,560457.010320624,0.0,1.0
2012-02-07,12.07,12.29,12.04,12.24,644400,8.49595046955697,8.65080623619347,8.47483377410654,8.61561174377608,915484.150698631,0.0,1.0
2012-02-08,12.07,12.23,11.83,12.06,541900,8.49595046955697,8.60857284529261,8.32701690595352,8.48891157107349,769864.775393526,0.0,1.0
2012-02-09,11.94,12.1,11.84,12.07,704500,8.40444478927177,8.5170671650074,8.334055804437,8.49595046955697,1000866.82831655,0.0,1.0
2012-02-10,11.73,11.92,11.7,11.81,405000,8.25662792111875,8.39036699230481,8.23551122566831,8.31293910898656,575374.117059195,0.0,1.0
2012-02-13,11.91,11.99,11.78,11.92,314600,8.38332809382134,8.43963928168915,8.29182241353613,8.39036699230481,446944.931424254,0.0,1.0
2012-02-14,11.7,11.9,11.57,11.83,458600,8.23551122566831,8.37628919533786,8.14400554538311,8.32701690595352,651522.395267524,0.0,1.0
2012-02-15,11.75,11.94,11.68,11.77,724900,8.2707057180857,8.40444478927177,8.22143342870136,8.28478351505266,1029848.63569435,0.0,1.0
2012-02-16,11.99,12.21,11.73,11.74,725800,8.43963928168915,8.59449504832565,8.25662792111875,8.26366681960222,1031127.24484337,0.0,1.0
2012-02-17,11.99,12.09,11.93,12.05,420000,8.43963928168915,8.51002826652392,8.39740589078829,8.48187267259002,596684.26954287,0.0,1.0
2012-02-21,11.94,12.035,11.785,12.0,451000,8.40444478927177,8.4713143248648,8.29534186277787,8.44667818017263,640725.251342462,0.0,1.0
2012-02-22,11.54,11.9,11.52,11.9,637300,8.12288884993268,8.37628919533786,8.10881105296573,8.37628919533786,905397.345189692,0.0,1.0
2012-02-23,11.95,11.99,11.47,11.57,469700,8.41148368775525,8.43963928168915,8.07361656054834,8.14400554538311,667291.908105442,0.0,1.0
2012-02-24,11.95,12.04,11.75,11.93,461100,8.41148368775525,8.47483377410654,8.2707057180857,8.39740589078829,655074.087348135,0.0,1.0
2012-02-27,12.02,12.12,11.72,11.82,412200,8.46075597713958,8.53114496197436,8.24958902263527,8.31997800747004,585602.990251359,0.0,1.0
2012-02-28,12.02,12.16,11.89,12.01,373200,8.46075597713958,8.55930055590827,8.36925029685438,8.45371707865611,530196.593793807,0.0,1.0
2012-02-29,11.84,12.24,11.84,12.07,461300,8.334055804437,8.61561174377608,8.334055804437,8.49595046955697,655358.222714585,0.0,1.0
2012-03-01,12.19,12.44,11.9,11.9,749500,8.5804172513587,8.75638971344563,8.37628919533786,8.37628919533786,1064797.28576757,0.0,1.0
2012-03-02,11.85,12.25,11.81,12.16,580000,8.34109470292047,8.62265064225956,8.31293910898656,8.55930055590827,823992.562702058,0.0,1.0
2012-03-05,11.95,12.0,11.69,11.79,457500,8.41148368775525,8.44667818017263,8.22847232718484,8.29886131201961,649959.650752054,0.0,1.0
2012-03-06,11.5,11.79,11.43,11.77,558100,8.09473325599877,8.29886131201961,8.04546096661443,8.28478351505266,792879.740075894,0.0,1.0
2012-03-07,11.65,11.71,11.44,11.58,346300,8.20031673325093,8.24255012415179,8.05249986509791,8.15104444386659,491980.387006418,0.0,1.0
2012-03-08,12.06,12.07,11.55,11.7,628700,8.48891157107349,8.49595046955697,8.12992774841616,8.23551122566831,893179.524432386,0.0,1.0
2012-03-09,12.25,12.43,12.01,12.05,433500,8.62265064225956,8.74935081496215,8.45371707865611,8.48187267259002,615863.406778176,0.0,1.0
2012-03-12,12.28,12.34,12.09,12.28,489700,8.64376733770999,8.68600072861086,8.51002826652392,8.64376733770999,695705.444750341,0.0,1.0
2012-03-13,13.19,13.22,12.47,12.47,2841400,9.29134599818989,9.31247870326538,8.78416107637817,8.78416107637817,4033653.0366323,0.01,1.0
2012-03-14,13.32,13.49,12.98,13.21,929200,9.38292105351701,9.50267304894478,9.14341706266147,9.30543446824022,1319092.84213371,0.0,1.0
2012-03-15,13.68,13.75,13.19,13.37,636100,9.63651351442288,9.68582315959902,9.29134599818989,9.41814222864283,903007.917435702,0.0,1.0
2012-03-16,13.83,13.95,13.55,13.67,1250000,9.74217703980032,9.82670786010228,9.54493845909576,9.62946927939772,1774500.70239684,0.0,1.0
2012-03-19,13.98,14.21,13.57,13.85,520000,9.84784056517777,10.0098579707565,9.55902692914609,9.75626550985065,738192.292197083,0.0,1.0
2012-03-20,13.86,14.0,13.7,13.81,380200,9.76330974487581,9.86192903522809,9.6506019844732,9.72808856975,539732.133641022,0.0,1.0
2012-03-21,13.81,13.98,13.73,13.89,389300,9.72808856975,9.84784056517777,9.67173468954869,9.7844424499513,552650.49875447,0.0,1.0
2012-03-22,13.52,13.71,13.42,13.66,505900,9.52380575402027,9.65764621949837,9.45336340376864,9.62242504437255,718175.924274048,0.0,1.0
2012-03-23,13.6,13.64,13.39,13.52,441900,9.58015963422157,9.60833657432223,9.43223069869315,9.52380575402027,627321.48831133,0.0,1.0
2012-03-26,13.7,13.83,13.58,13.76,917000,9.6506019844732,9.74217703980032,9.56607116417125,9.69286739462418,1301773.71527832,0.0,1.0
2012-03-27,13.72,13.87,13.63,13.73,476200,9.66469045452353,9.77035397990097,9.60129233929706,9.67173468954869,676013.787585099,0.0,1.0
2012-03-28,13.75,13.87,13.5,13.7,696100,9.68582315959902,9.77035397990097,9.50971728396995,9.6506019844732,988183.95115075,0.0,1.0
2012-03-29,13.58,13.63,13.3,13.59,602200,9.56607116417125,9.60129233929706,9.36883258346669,9.57311539919641,854883.4583867,0.0,1.0
2012-03-30,13.47,13.75,13.41,13.72,498500,9.48858457889446,9.68582315959902,9.44631916874348,9.66469045452353,707670.880115858,0.0,1.0
2012-04-02,13.56,13.63,13.3,13.42,757700,9.55198269412092,9.60129233929706,9.36883258346669,9.45336340376864,1075631.34576487,0.0,1.0
2012-04-03,13.53,13.54,13.33,13.48,553400,9.53084998904543,9.5378942240706,9.38996528854218,9.49562881391962,785606.950965128,0.0,1.0
2012-04-04,13.14,13.42,13.0,13.34,656300,9.25612482306408,9.45336340376864,9.1575055327118,9.39700952356734,931683.848786435,0.0,1.0
2012-04-05,13.02,13.21,13.0,13.05,359800,9.17159400276213,9.30543446824022,9.1575055327118,9.19272670783761,510772.282177905,0.0,1.0
2012-04-09,12.74,12.87,12.69,12.76,500800,8.97435542205756,9.06593047738468,8.93913424693175,8.98844389210789,710935.961408269,0.0,1.0
2012-04-10,12.47,12.83,12.4,12.74,740600,8.78416107637817,9.03775353728403,8.73485143120202,8.97435542205756,1051356.17615608,0.0,1.0
2012-04-11,12.83,12.87,12.52,12.67,691600,9.03775353728403,9.06593047738468,8.81938225150398,8.92504577688142,981795.748622122,0.0,1.0
2012-04-12,13.0,13.04,12.82,12.83,438700,9.1575055327118,9.18568247281245,9.03070930225887,9.03775353728403,622778.766513193,0.0,1.0
2012-04-13,12.48,12.93,12.46,12.9,637600,8.79120531140333,9.10819588753566,8.777116841353,9.08706318246017,905137.318278578,0.0,1.0
2012-04-16,12.67,12.77,12.46,12.61,584600,8.92504577688142,8.99548812713305,8.777116841353,8.88278036673045,829898.488496952,0.0,1.0
2012-04-17,12.91,13.09,12.79,12.82,688600,9.09410741748533,9.22090364793827,9.00957659718338,9.03070930225887,977536.946936369,0.0,1.0
2012-04-18,12.77,12.97,12.72,12.81,569100,8.99548812713305,9.13637282763631,8.96026695200724,9.0236650672337,807894.679787232,0.0,1.0
2012-04-19,12.83,12.97,12.63,12.82,604400,9.03775353728403,9.13637282763631,8.89686883678077,9.03070930225887,858006.579622918,0.0,1.0
2012-04-20,12.95,13.16,12.85,13.02,604800,9.12228435758598,9.27021329311441,9.05184200733436,9.17159400276213,858574.419847685,0.0,1.0
2012-04-23,12.85,12.925,12.56,12.71,667800,9.05184200733436,9.10467377002308,8.84755919160463,8.95322271698208,948009.255248485,0.0,1.0
2012-04-24,13.17,13.41,12.98,12.98,1056800,9.27725752813957,9.44631916874348,9.14341706266147,9.14341706266147,1500233.87383438,0.0,1.0
2012-04-25,13.63,13.69,13.34,13.36,1061100,9.60129233929706,9.64355774944804,9.39700952356734,9.41109799361766,1506338.15625063,0.0,1.0
2012-04-26,13.81,13.97,13.64,13.64,587500,9.72808856975,9.8407963301526,9.60833657432223,9.60833657432223,834015.330126513,0.0,1.0
2012-04-27,13.88,13.9995,13.74,13.91,811800,9.77739821492614,9.86157682347683,9.67877892457386,9.79853092000163,1152431.7361646,0.0,1.0
2012-04-30,13.47,13.91,13.43,13.84,637800,9.48858457889446,9.79853092000163,9.46040763879381,9.74922127482549,905421.238390961,0.0,1.0
2012-05-01,13.46,13.81,13.33,13.45,1046600,9.48154034386929,9.72808856975,9.38996528854218,9.47449610884413,1485753.94810282,0.0,1.0
2012-05-02,13.47,13.59,13.23,13.35,534800,9.48858457889446,9.57311539919641,9.31952293829055,9.4040537585925,759202.380513462,0.0,1.0
2012-05-03,13.47,13.53,13.26,13.5,724800,9.48858457889446,9.53084998904543,9.34065564336604,9.50971728396995,1028926.48727778,0.0,1.0
2012-05-04,13.24,13.41,13.03,13.36,691800,9.32656717331571,9.44631916874348,9.17863823778729,9.41109799361766,982079.668734505,0.0,1.0
2012-05-07,13.34,13.43,13.14,13.17,497300,9.39700952356734,9.46040763879381,9.25612482306408,9.27725752813957,705967.359441557,0.0,1.0
2012-05-08,13.44,13.46,13.18,13.19,702700,9.46745187381897,9.48154034386929,9.28430176316473,9.29134599818989,997553.314859405,0.0,1.0
2012-05-09,13.24,13.32,13.05,13.21,563600,9.32656717331571,9.38292105351701,9.19272670783761,9.30543446824022,800086.876696686,0.0,1.0
2012-05-10,13.34,13.46,13.21,13.42,538300,9.39700952356734,9.48154034386929,9.30543446824022,9.45336340376864,764170.982480173,0.0,1.0
2012-05-11,13.36,13.46,13.12,13.18,938500,9.41109799361766,9.48154034386929,9.24203635301375,9.28430176316473,1332295.12735955,0.0,1.0
2012-05-14,13.52,13.57,13.16,13.17,952600,9.52380575402027,9.55902692914609,9.27021329311441,9.27725752813957,1352311.49528258,0.0,1.0
2012-05-15,13.65,13.86,13.4,13.48,1259100,9.61538080934739,9.76330974487581,9.43927493371832,9.49562881391962,1787419.06751029,0.0,1.0
2012-05-16,13.52,13.78,13.44,13.74,931800,9.52380575402027,9.70695586467451,9.46745187381897,9.67877892457386,1322783.8035947,0.0,1.0
2012-05-17,13.23,13.5286,13.23,13.52,700000,9.31952293829055,9.52986379614191,9.31952293829055,9.52380575402027,993720.393342228,0.0,1.0
2012-05-18,13.18,13.34,13.15,13.23,854200,9.28430176316473,9.39700952356734,9.26316905808924,9.31952293829055,1212622.7999899,0.0,1.0
2012-05-21,13.24,13.34,13.07,13.23,860500,9.32656717331571,9.39700952356734,9.20681517788794,9.31952293829055,1221566.28352998,0.0,1.0
2012-05-22,13.42,13.66,13.24,13.24,1143600,9.45336340376864,9.62242504437255,9.32656717331571,9.32656717331571,1623455.20260882,0.0,1.0
2012-05-23,13.4,13.45,13.03,13.26,631000,9.43927493371832,9.47449610884413,9.17863823778729,9.34065564336604,895767.954569923,0.0,1.0
2012-05-24,13.45,13.45,13.15,13.44,455700,9.47449610884413,9.47449610884413,9.26316905808924,9.46745187381897,646911.976065791,0.0,1.0
2012-05-25,13.41,13.56,13.3,13.42,306600,9.44631916874348,9.55198269412092,9.36883258346669,9.45336340376864,435249.532283896,0.0,1.0
2012-05-29,13.58,13.59,13.365,13.54,403600,9.56607116417125,9.57311539919641,9.41462011113025,9.5378942240706,572950.78678989,0.0,1.0
2012-05-30,13.29,13.44,13.22,13.4,491600,9.36178834844152,9.46745187381897,9.31247870326538,9.43927493371832,697875.636238628,0.0,1.0
2012-05-31,13.49,13.6,13.14,13.3,603700,9.50267304894478,9.58015963422157,9.25612482306408,9.36883258346669,857012.859229576,0.0,1.0
2012-06-01,12.85,13.26,12.82,13.25,699800,9.05184200733436,9.34065564336604,9.03070930225887,9.33361140834087,993436.473229844,0.0,1.0
2012-06-04,12.57,12.91,12.48,12.91,418000,8.85460342662979,9.09410741748533,8.79120531140333,9.09410741748533,593393.034881502,0.0,1.0
2012-06-05,12.61,12.75,12.49,12.49,476500,8.88278036673045,8.98139965708273,8.79824954642849,8.79824954642849,676439.667753673,0.0,1.0
2012-06-06,12.79,12.79,12.59,12.66,622500,9.00957659718338,9.00957659718338,8.86869189668012,8.91800154185626,883701.349793624,0.0,1.0
2012-06-07,12.9,13.19,12.82,12.89,505300,9.08706318246017,9.29134599818989,9.03070930225887,9.08001894743501,717324.163936897,0.0,1.0
2012-06-08,13.15,13.2,12.71,12.89,329300,9.26316905808924,9.29839023321506,8.95322271698208,9.08001894743501,467474.465039423,0.0,1.0
2012-06-11,12.99,13.33,12.97,13.33,543900,9.15046129768664,9.38996528854218,9.13637282763631,9.38996528854218,772120.745626911,0.0,1.0
2012-06-12,13.14,13.15,12.89,13.02,351300,9.25612482306408,9.26316905808924,9.08001894743501,9.17159400276213,498705.677401607,0.0,1.0
2012-06-13,13.07,13.38,13.02,13.12,411200,9.2138594129131,9.43239777695312,9.17861128968084,9.24910753614536,583293.466847114,0.01,1.0
2012-06-14,13.47,13.53,13.0897,13.12,528700,9.49584439877119,9.53814214664991,9.22774717346661,9.24910753614536,749969.007592581,0.0,1.0
2012-06-15,13.76,13.81,13.4,13.51,1116800,9.70028351351831,9.73553163675057,9.44649702624603,9.524042897357,1584197.82046415,0.0,1.0
2012-06-18,14.05,14.15,13.5805,13.67,1269200,9.90472262826543,9.97521887472995,9.57374275111449,9.63683689170024,1800379.54309912,0.0,1.0
2012-06-19,14.15,14.37,13.9601,14.07,1186400,9.97521887472995,10.1303106169519,9.84134650269382,9.91882187755833,1682926.48119508,0.0,1.0
2012-06-20,14.19,14.27,13.96,14.18,615400,10.0034173733158,10.0598143704874,9.84127600644736,9.9963677486693,872954.278934126,0.0,1.0
2012-06-21,13.81,14.3,13.79,14.2,396700,9.73553163675057,10.0809632444267,9.72143238745767,10.0104669979622,562724.995861503,0.0,1.0
2012-06-22,14.0,14.12,13.94,14.01,963300,9.86947450503316,9.95407000079059,9.82717675715445,9.87652412967962,1366455.73106475,0.0,1.0
2012-06-25,13.67,13.82,13.62,13.79,463000,9.63683689170024,9.74258126139702,9.60158876846798,9.72143238745767,656772.556299158,0.0,1.0
2012-06-26,13.78,13.87,13.585,13.72,377600,9.71438276281121,9.77782938462928,9.5769150822054,9.6720850149325,535631.354770113,0.0,1.0
2012-06-27,14.09,14.13,13.76,13.81,421500,9.93292112685123,9.96111962543704,9.70028351351831,9.73553163675057,597904.1738231,0.0,1.0
2012-06-28,14.25,14.25,13.69,13.95,765400,10.0457151211945,10.0457151211945,9.65093614099314,9.8342263818009,1085731.56499217,0.0,1.0
2012-06-29,14.52,14.7,14.41,14.53,828600,10.2360549866487,10.3629482302848,10.1585091155377,10.2431046112951,1175381.72818463,0.0,1.0
2012-07-02,14.64,14.7,14.32,14.52,604400,10.3206504824061,10.3629482302848,10.0950624937196,10.2360549866487,857350.611289874,0.0,1.0
2012-07-03,14.9,14.9,14.55,14.55,369000,10.5039407232139,10.5039407232139,10.257203860588,10.257203860588,523432.123702783,0.0,1.0
2012-07-05,14.81,14.93,14.77,14.84,332300,10.4404941013958,10.5250895971532,10.41229560281,10.4616429753352,471372.614380584,0.0,1.0
2012-07-06,14.75,14.86,14.54,14.62,291800,10.3981963535171,10.4757422246281,10.2501542359416,10.3065512331132,413922.747144911,0.0,1.0
2012-07-09,14.64,14.86,14.55,14.7,427100,10.3206504824061,10.4757422246281,10.257203860588,10.3629482302848,605847.859169267,0.0,1.0
2012-07-10,14.64,14.79,14.5597,14.69,661900,10.3206504824061,10.4263948521029,10.2640419964951,10.3558986056384,938915.237612124,0.0,1.0
2012-07-11,14.69,14.73,14.58,14.69,361700,10.3558986056384,10.3840971042242,10.2783527345274,10.3558986056384,513076.962447959,0.0,1.0
2012-07-12,14.64,14.73,14.435,14.54,374600,10.3206504824061,10.3840971042242,10.1761331771538,10.2501542359416,531375.809048952,0.0,1.0
2012-07-13,15.03,15.1,14.59,14.68,462100,10.5955858436177,10.6449332161429,10.2854023591738,10.3488489809919,655495.892582813,0.0,1.0
2012-07-16,15.0,15.08,14.87,14.93,301600,10.5744369696784,10.63083396685,10.4827918492745,10.5250895971532,427824.196500704,0.0,1.0
2012-07-17,15.18,15.28,14.85,15.14,382300,10.7013302133145,10.7718264597791,10.4686925999816,10.6731317147287,542298.376399933,0.0,1.0
2012-07-18,15.03,15.29,14.98,15.16,384000,10.5955858436177,10.7788760844255,10.5603377203855,10.6872309640216,544709.852308591,0.0,1.0
2012-07-19,14.95,15.12,14.86,15.07,576700,10.5391888464461,10.6590324654358,10.4757422246281,10.6237843422036,818057.739131157,0.0,1.0
2012-07-20,14.69,14.86,14.68,14.83,373400,10.3558986056384,10.4757422246281,10.3488489809919,10.4545933506887,529673.590760486,0.0,1.0
2012-07-23,14.26,14.4,13.96,14.4,921900,10.0527647458409,10.1514594908913,9.84127600644736,10.1514594908913,1307729.20011273,0.0,1.0
2012-07-24,14.27,14.29,13.98,14.25,527900,10.0598143704874,10.0739136197803,9.85537525574026,10.0457151211945,748834.195400269,0.0,1.0
2012-07-25,14.37,14.55,14.2,14.4,529800,10.1303106169519,10.257203860588,10.0104669979622,10.1514594908913,751529.374357006,0.0,1.0
2012-07-26,14.24,14.59,14.18,14.57,976600,10.038665496548,10.2854023591738,9.9963677486693,10.2713031098809,1385321.9837619,0.0,1.0
2012-07-27,14.61,14.79,14.18,14.27,472900,10.2995016084668,10.4263948521029,9.9963677486693,10.0598143704874,670815.857178986,0.0,1.0
2012-07-30,14.52,14.8,14.44,14.59,318000,10.2360549866487,10.4334444767493,10.1796579894771,10.2854023591738,451087.846443049,0.0,1.0
2012-07-31,14.49,14.64,14.41,14.41,351500,10.2149061127093,10.3206504824061,10.1585091155377,10.1585091155377,498608.106996014,0.0,1.0
2012-08-01,14.02,14.55,14.01,14.55,498500,9.88357375432607,10.257203860588,9.87652412967962,10.257203860588,707129.847332895,0.0,1.0
2012-08-02,13.88,14.05,13.81,13.89,959100,9.78487900927574,9.90472262826543,9.73553163675057,9.79192863392219,1360497.96705512,0.0,1.0
2012-08-03,14.47,14.52,14.05,14.15,649200,10.2008068634164,10.2360549866487,9.90472262826543,9.97521887472995,920900.09405921,0.0,1.0
2012-08-06,14.41,14.63,14.4,14.52,623700,10.1585091155377,10.3136008577597,10.1514594908913,10.2360549866487,884727.955429342,0.0,1.0
2012-08-07,14.49,14.63,14.39,14.49,342600,10.2149061127093,10.3136008577597,10.1444098662448,10.2149061127093,485983.32135657,0.0,1.0
2012-08-08,14.64,14.69,14.37,14.45,361100,10.3206504824061,10.3558986056384,10.1303106169519,10.1867076141235,512225.853303728,0.0,1.0
2012-08-09,14.51,14.67,14.47,14.64,332000,10.2290053620022,10.3417993563455,10.2008068634164,10.3206504824061,470947.059808469,0.0,1.0
2012-08-10,14.49,14.51,14.32,14.51,207500,10.2149061127093,10.2290053620022,10.0950624937196,10.2290053620022,294341.912380293,0.0,1.0
2012-08-13,14.42,14.47,14.19,14.41,221400,10.1655587401842,10.2008068634164,10.0034173733158,10.1585091155377,314059.27422167,0.0,1.0
2012-08-14,14.48,14.56,14.4,14.51,374900,10.2078564880629,10.2642534852345,10.1514594908913,10.2290053620022,531801.363621066,0.0,1.0
2012-08-15,14.46,14.51,14.38,14.44,319900,10.19375723877,10.2290053620022,10.1373602415983,10.1796579894771,453783.025399784,0.0,1.0
2012-08-16,14.55,14.61,14.36,14.45,251800,10.257203860588,10.2995016084668,10.1232609923054,10.1867076141235,357182.137529436,0.0,1.0
2012-08-17,14.65,14.66,14.44,14.6,222800,10.3277001070526,10.334749731699,10.1796579894771,10.2924519838203,316045.195558211,0.0,1.0
2012-08-20,14.58,14.66,14.42,14.59,383200,10.2783527345274,10.334749731699,10.1655587401842,10.2854023591738,543575.040116279,0.0,1.0
2012-08-21,14.54,14.88,14.5,14.6,370800,10.2501542359416,10.489841473921,10.2219557373558,10.2924519838203,525985.451135481,0.0,1.0
2012-08-22,14.39,14.61,14.38,14.5,423800,10.1444098662448,10.2995016084668,10.1373602415983,10.2219557373558,601166.75887599,0.0,1.0
2012-08-23,14.28,14.47,14.2,14.39,378700,10.0668639951338,10.2008068634164,10.0104669979622,10.1444098662448,537191.72153454,0.0,1.0
2012-08-24,14.54,14.61,14.24,14.25,354700,10.2501542359416,10.2995016084668,10.038665496548,10.0457151211945,503147.355765251,0.0,1.0
2012-08-27,14.62,14.76,14.51,14.63,298000,10.3065512331132,10.4052459781635,10.2290053620022,10.3136008577597,422717.541635311,0.0,1.0
2012-08-28,14.78,14.82,14.58,14.58,305400,10.4193452274564,10.4475437260422,10.2783527345274,10.2783527345274,433214.554414176,0.0,1.0
2012-08-29,14.85,14.93,14.77,14.8,389100,10.4686925999816,10.5250895971532,10.41229560281,10.4334444767493,551944.280034563,0.0,1.0
2012-08-30,14.71,14.8,14.64,14.77,244400,10.3699978549313,10.4334444767493,10.3206504824061,10.41229560281,346685.12475057,0.0,1.0
2012-08-31,14.74,14.87,14.6,14.85,374600,10.3911467288706,10.4827918492745,10.2924519838203,10.4686925999816,531375.809048953,0.0,1.0
2012-09-04,14.82,14.88,14.54,14.72,478200,10.4475437260422,10.489841473921,10.2501542359416,10.3770474795777,678333.987953043,0.0,1.0
2012-09-05,14.89,14.96,14.65,14.89,387300,10.4968910985674,10.5462384710926,10.3277001070526,10.4968910985674,549390.952601867,0.0,1.0
2012-09-06,15.25,15.37,14.92,14.93,796500,10.7506775858397,10.8352730815971,10.5180399725068,10.5250895971532,1129847.38896821,0.0,1.0
2012-09-07,15.25,15.38,15.21,15.33,506500,10.7506775858397,10.8423227062436,10.7224790872539,10.8070745830113,718477.96925599,0.0,1.0
2012-09-10,15.04,15.325,15.01,15.23,349700,10.6026354682642,10.8035497706881,10.5814865943248,10.7365783365468,496054.779563317,0.0,1.0
2012-09-11,15.2,15.21,14.81,15.08,413900,10.7154294626074,10.7224790872539,10.4404941013958,10.63083396685,587123.457996161,0.0,1.0
2012-09-12,15.24,15.295,15.1,15.25,562700,10.7506775858397,10.7894759629539,10.651918080458,10.7577318362241,797675.116896382,0.01,1.0
2012-09-13,15.33,15.37,15.085,15.25,723800,10.8141658392994,10.842382840837,10.6413367048814,10.7577318362241,1026048.0711029,0.0,1.0
2012-09-14,15.57,15.69,15.33,15.42,713100,10.9834678485252,11.0681188531381,10.8141658392994,10.8776540927591,1010879.91089179,0.0,1.0
2012-09-17,15.39,15.55,15.32,15.54,442000,10.8564913416058,10.9693593477564,10.807111588915,10.962305097372,626572.599374804,0.0,1.0
2012-09-18,15.27,15.495,15.24,15.35,533000,10.7718403369929,10.9305609706421,10.7506775858397,10.8282743400682,755572.840422557,0.0,1.0
2012-09-19,15.32,15.44,15.3,15.33,448500,10.807111588915,10.8917625935279,10.7930030881462,10.8141658392994,635786.902306783,0.0,1.0
2012-09-20,15.22,15.31,15.14,15.19,266200,10.7365690850709,10.8000573385306,10.6801350819956,10.7154063339177,377361.144691339,0.0,1.0
2012-09-21,15.15,15.445,15.15,15.29,1842200,10.68718933238,10.8952897187201,10.68718933238,10.7859488377617,2611475.20943046,0.0,1.0
2012-09-24,15.31,15.32,15.04,15.11,891100,10.8000573385306,10.807111588915,10.6095925781515,10.6589723308424,1263210.05272146,0.0,1.0
2012-09-25,14.98,15.44,14.96,15.25,680300,10.5672670758451,10.8917625935279,10.5531585750762,10.7577318362241,964383.120711937,0.0,1.0
2012-09-26,14.87,15.07,14.83,14.99,412600,10.4896703216166,10.6307553293047,10.4614533200789,10.5743213262295,584895.59842091,0.0,1.0
2012-09-27,14.9,15.01,14.81,14.92,270800,10.5108330727698,10.5884298269983,10.4473448193101,10.5249415735386,383882.03599705,0.0,1.0
2012-09-28,14.74,14.84,14.7,14.8,321800,10.3979650666192,10.4685075704633,10.3697480650816,10.4402905689257,456178.874386452,0.0,1.0
2012-10-01,14.53,14.86,14.47,14.8,625100,10.2498258085466,10.4826160712321,10.2075003062402,10.4402905689257,886132.425043417,0.0,1.0
2012-10-02,14.52,14.63,14.42,14.56,566600,10.2427715581622,10.3203683123907,10.1722290543181,10.2709885596999,803203.698655574,0.0,1.0
2012-10-03,14.38,14.67,14.341,14.51,662300,10.1440120527805,10.3485853139284,10.1165004762813,10.2357173077778,938866.589515682,0.0,1.0
2012-10-04,14.68,14.71,14.38,14.47,607200,10.3556395643128,10.376802315466,10.1440120527805,10.2075003062402,860757.652353799,0.0,1.0
2012-10-05,14.9,15.0,14.74,14.79,481800,10.5108330727698,10.5813755766139,10.3979650666192,10.4332363185413,682992.485019862,0.0,1.0
2012-10-08,14.82,14.9025,14.74,14.85,173400,10.4543990696945,10.5125966353659,10.3979650666192,10.4755618208477,245809.250523961,0.0,1.0
2012-10-09,14.73,14.89,14.63,14.85,272300,10.3909108162348,10.5037788223854,10.3203683123907,10.4755618208477,386008.41359674,0.0,1.0
2012-10-10,14.81,14.92,14.69,14.77,347500,10.4473448193101,10.5249415735386,10.3626938146972,10.4191278177725,492610.810594443,0.0,1.0
2012-10-11,14.81,14.98,14.77,14.96,375300,10.4473448193101,10.5672670758451,10.4191278177725,10.5531585750762,532019.675441998,0.0,1.0
2012-10-12,14.2,14.7,14.17,14.7,530200,10.0170355458611,10.3697480650816,9.99587279470791,10.3697480650816,751603.602236473,0.0,1.0
2012-10-15,14.12,14.33,14.01,14.25,312100,9.96060154278586,10.1087408008585,9.88300478855736,10.0523067977832,442428.2992418,0.0,1.0
2012-10-16,13.93,14.288,13.87,14.17,569400,9.82657078548208,10.0791129492439,9.78424528317563,9.99587279470791,807172.936841657,0.0,1.0
2012-10-17,14.19,14.21,13.96,13.96,412600,10.0099812954767,10.0240897962455,9.84773353663531,9.84773353663531,584895.598420914,0.0,1.0
2012-10-18,14.04,14.25,13.91,14.18,634600,9.90416753971059,10.0523067977832,9.81246228471327,10.0029270450923,899599.483174772,0.0,1.0
2012-10-19,14.1,14.17,13.75,13.86,673200,9.94649304201704,9.99587279470791,9.69959427856272,9.77719103279122,954318.266740083,0.0,1.0
2012-10-22,14.05,14.17,13.25,13.8,898300,9.911221790095,9.99587279470791,9.34688175934226,9.73486553048476,1273416.66519996,0.0,1.0
2012-10-23,14.06,14.095,13.81,13.81,1030600,9.91827604047941,9.94296591682484,9.74191978086917,9.74191978086917,1460963.16949247,0.0,1.0
2012-10-24,14.18,14.28,14.02,14.14,751200,10.0029270450923,10.0734695489364,9.89005903894177,9.97471004355468,1064889.90192387,0.0,1.0
2012-10-25,14.25,14.41,14.12,14.27,391900,10.0523067977832,10.1651748039337,9.96060154278586,10.066415298552,555551.587545214,0.0,1.0
2012-10-26,14.08,14.33,14.0,14.33,266700,9.93238454124822,10.1087408008585,9.87595053817295,10.1087408008585,378069.93722457,0.0,1.0
2012-10-31,14.15,14.15,13.94,14.09,247500,9.98176429393909,9.98176429393909,9.83362503586649,9.93943879163263,350852.30394856,0.0,1.0
2012-11-01,14.44,14.45,13.94,14.13,669600,10.186337555087,10.1933918054714,9.83362503586649,9.96765579317027,949214.960500827,0.0,1.0
2012-11-02,14.04,14.53,14.01,14.53,406200,9.90416753971059,10.2498258085466,9.88300478855736,10.2498258085466,575823.053995576,0.0,1.0
2012-11-05,14.01,14.08,13.78,14.05,250800,9.88300478855736,9.93238454124822,9.72075702971595,9.911221790095,355530.334667874,0.0,1.0
2012-11-06,14.07,14.275,14.03,14.09,519700,9.92533029086382,10.0699424237442,9.89711328932618,9.93943879163263,736718.959038652,0.0,1.0
2012-11-07,13.4,13.92,13.28,13.9,737600,9.4526955151084,9.81951653509768,9.36804451049548,9.80540803432886,1045610.74502003,0.0,1.0
2012-11-08,13.19,13.54,13.19,13.43,327600,9.3045562570358,9.55145502049012,9.3045562570358,9.47385826626162,464400.867771912,0.0,1.0
2012-11-09,13.33,13.44,13.14,13.14,442800,9.40331576241753,9.48091251664603,9.26928500511375,9.26928500511375,627706.667427969,0.0,1.0
2012-11-12,13.33,13.41,13.21,13.34,382900,9.40331576241753,9.4597497654928,9.31866475780462,9.41037001280194,542793.321947085,0.0,1.0
2012-11-13,13.11,13.48,13.1,13.26,529200,9.24812225396053,9.50912951818367,9.24106800357612,9.35393600972666,750186.017170012,0.0,1.0
2012-11-14,12.8,13.16,12.76,13.13,591700,9.02944049204384,9.28339350588257,9.0012234905062,9.26223075472935,838785.083823689,0.0,1.0
2012-11-15,12.71,12.85,12.63,12.77,419800,8.96595223858416,9.06471174396589,8.90951823550888,9.00827774089061,595102.210899416,0.0,1.0
2012-11-16,12.96,12.98,12.55,12.69,462300,9.14230849819439,9.15641699896321,8.85308423243361,8.95184373781534,655349.576223916,0.0,1.0
2012-11-19,13.08,13.2,13.01,13.09,391700,9.2269595028073,9.31161050742021,9.17757975011643,9.23401375319171,555268.070531923,0.0,1.0
2012-11-20,13.1,13.18,12.98,13.03,309100,9.24106800357612,9.29750200665139,9.15641699896321,9.19168825088525,438175.544042424,0.0,1.0
2012-11-21,13.13,13.1696,12.9999,13.12,162300,9.26223075472935,9.29016558625161,9.17045495722818,9.25517650434493,230074.056286268,0.0,1.0
2012-11-23,13.56,13.56,13.16,13.18,233200,9.56556352125894,9.56556352125894,9.28339350588257,9.29750200665139,330580.837498199,0.0,1.0
2012-11-26,13.01,13.43,12.76,13.39,1674900,9.17757975011643,9.47385826626162,9.0012234905062,9.44564126472399,2374313.22781189,0.0,1.0
2012-11-27,13.34,13.6,12.88,13.03,869600,9.41037001280194,9.59378052279658,9.08587449511911,9.19168825088525,1232731.9737926,0.0,1.0
2012-11-28,13.35,13.4,13.15,13.31,714300,9.41742426318635,9.4526955151084,9.27633925549816,9.38920726164871,1012581.01297154,0.0,1.0
2012-11-29,13.44,13.49,13.33,13.4,370100,9.48091251664603,9.51618376856808,9.40331576241753,9.4526955151084,524648.233096412,0.0,1.0
2012-11-30,13.23,13.48,13.09,13.48,346815,9.33277325857344,9.50912951818367,9.23401375319171,9.50912951818367,491639.764823918,0.0,1.0
2012-12-03,13.32,13.44,13.18,13.32,143224,9.39626151203312,9.48091251664603,9.29750200665139,9.39626151203312,203032.203558499,0.0,1.0
2012-12-04,13.38,13.58,13.25,13.34,320700,9.43858701433958,9.57967202202776,9.34688175934226,9.41037001280194,454619.530813346,0.0,1.0
2012-12-05,13.52,13.64,13.3,13.44,795700,9.53734651972131,9.62199752433422,9.3821530112643,9.48091251664603,1127972.43738129,0.0,1.0
2012-12-06,13.57,13.58,13.45,13.5,199200,9.57261777164335,9.57967202202776,9.48796676703044,9.52323801895249,282382.945238599,0.0,1.0
2012-12-07,13.53,13.72,13.48,13.6,239200,9.54440077010571,9.67843152740949,9.50912951818367,9.59378052279658,339086.347896952,0.0,1.0
2012-12-10,13.61,13.69,13.49,13.52,276100,9.60083477318099,9.65726877625626,9.51618376856808,9.53734651972131,391395.236849282,0.0,1.0
2012-12-11,13.78,13.88,13.59,13.66,491200,9.72075702971595,9.79129953356004,9.58672627241217,9.63610602510304,696317.784644576,0.0,1.0
2012-12-12,13.75,13.9,13.7,13.8,591600,9.70664852894713,9.81253924017201,9.6713516252055,9.74194543268875,838033.846156202,0.01,1.0
2012-12-13,13.64,13.85,13.61,13.75,471800,9.62899534071555,9.77724233643038,9.60781719847058,9.70664852894713,668330.575754726,0.0,1.0
2012-12-14,13.68,13.83,13.61,13.61,504600,9.65723286370885,9.76312357493373,9.60781719847058,9.60781719847058,714793.574662643,0.0,1.0
2012-12-17,14.01,14.11,13.69,13.76,511700,9.89019242840358,9.96078623588683,9.66429224445718,9.71370790969545,724851.114060393,0.0,1.0
2012-12-18,14.67,14.69,13.99,14.06,1021300,10.356111557793,10.3702303192897,9.87607366690693,9.92548933214521,1446727.46294681,0.0,1.0
2012-12-19,14.78,14.89,14.5,14.65,980000,10.4337647460246,10.5114179342562,10.2361020850715,10.3419927962964,1388223.74785848,0.0,1.0
2012-12-20,14.74,14.94,14.53,14.83,995200,10.4055272230313,10.5467148379978,10.2572802273165,10.4690616497662,1409755.38149874,0.0,1.0
2012-12-21,14.51,14.73,14.39,14.46,1484300,10.2431614658198,10.398467842283,10.1584488968399,10.2078645620782,2102592.35606771,0.0,1.0
2012-12-24,14.55,14.58,14.32,14.45,265900,10.2713989888131,10.2925771310581,10.1090332316017,10.2008051813299,376661.933219971,0.0,1.0
2012-12-26,14.44,14.6,14.37,14.57,215700,10.1937458005816,10.3066958925548,10.1443301353433,10.2855177503098,305550.88001334,0.0,1.0
2012-12-27,14.39,14.48,14.05,14.45,492400,10.1584488968399,10.2219833235749,9.91842995139688,10.2008051813299,697511.605556652,0.0,1.0
2012-12-28,14.34,14.465,14.24,14.32,448000,10.1231519930983,10.2113942524524,10.0525581856151,10.1090332316017,634616.570449592,0.0,1.0
2012-12-31,14.54,14.56,14.27,14.38,397300,10.2643396080648,10.2784583695615,10.07373632786,10.1513895160916,562797.239820587,0.0,1.0
2013-01-02,15.0,15.03,14.78,14.94,1205100,10.5890711224878,10.6102492647328,10.4337647460246,10.5467148379978,1707090.2434125,0.0,1.0
2013-01-03,15.07,15.12,14.9,15.02,945100,10.6384867877261,10.6737836914677,10.5184773150045,10.6031898839844,1338785.98377658,0.0,1.0
2013-01-04,15.1,15.1,14.63,14.81,1024700,10.659664929971,10.659664929971,10.3278740347997,10.4549428882696,1451543.74941897,0.0,1.0
2013-01-07,15.04,15.1,14.945,15.1,990200,10.6173086454811,10.659664929971,10.550244528372,10.659664929971,1402672.60727496,0.0,1.0
2013-01-08,14.96,15.135,14.92,15.08,561200,10.5608335994945,10.6843727625902,10.5325960765012,10.6455461684744,794970.578875692,0.0,1.0
2013-01-09,14.86,15.14,14.79,15.01,517200,10.4902397920112,10.6879024529643,10.4408241267729,10.5961305032361,732642.165706539,0.0,1.0
2013-01-10,14.76,15.14,14.66,14.93,909700,10.419645984528,10.6879024529643,10.3490521770447,10.5396554572495,1288639.9422723,0.0,1.0
2013-01-11,14.69,14.78,14.5,14.75,991300,10.3702303192897,10.4337647460246,10.2361020850715,10.4125866037796,1404230.8176042,0.0,1.0
2013-01-14,14.65,14.75,14.52,14.68,647200,10.3419927962964,10.4125866037796,10.2502208465682,10.3631709385414,916794.295524499,0.0,1.0
2013-01-15,14.76,14.8,14.53,14.56,440900,10.419645984528,10.4478835075213,10.2572802273165,10.2784583695615,624559.03105184,0.0,1.0
2013-01-16,14.88,14.93,14.65,14.71,426100,10.5043585535079,10.5396554572495,10.3419927962964,10.3843490807863,603594.019349487,0.0,1.0
2013-01-17,15.06,15.1,14.81,14.93,464500,10.6314274069777,10.659664929971,10.4549428882696,10.5396554572495,657989.725388027,0.0,1.0
2013-01-18,15.09,15.1,14.91,15.04,328500,10.6526055492227,10.659664929971,10.5255366957528,10.6173086454811,465338.266501542,0.0,1.0
2013-01-22,15.13,15.17,15.05,15.1,411300,10.680843072216,10.7090805952093,10.6243680262294,10.659664929971,582629.007647136,0.0,1.0
2013-01-23,15.12,15.23,15.03,15.16,466200,10.6737836914677,10.7514368796993,10.6102492647328,10.702021214461,660397.868624105,0.0,1.0
2013-01-24,14.28,14.73,14.14,14.55,1346700,10.0807957086084,10.398467842283,9.98196437813181,10.2713989888131,1907674.4094296,0.0,1.0
2013-01-25,14.34,14.4,14.17,14.35,668500,10.1231519930983,10.1655082775883,10.0031425203768,10.1302113738466,946966.913717751,0.0,1.0
2013-01-28,14.7,14.75,14.37,14.38,973400,10.377289700038,10.4125866037796,10.1443301353433,10.1513895160916,1378874.48588311,0.0,1.0
2013-01-29,14.71,14.77,14.56,14.68,725100,10.3843490807863,10.4267053652763,10.2784583695615,10.3631709385414,1027143.91793081,0.0,1.0
2013-01-30,14.53,14.71,14.47,14.68,506900,10.2572802273165,10.3843490807863,10.2149239428265,10.3631709385414,718051.650805575,0.0,1.0
2013-01-31,14.5,14.63,14.36,14.49,598200,10.2361020850715,10.3278740347997,10.137270754595,10.2290427043232,847383.108131577,0.0,1.0
2013-02-01,14.72,14.75,14.5,14.59,595700,10.3914084615347,10.4125866037796,10.2361020850715,10.2996365118064,843841.721019689,0.0,1.0
2013-02-04,14.35,14.73,14.3,14.63,615700,10.1302113738466,10.398467842283,10.094914470105,10.3278740347997,872172.817914766,0.0,1.0
2013-02-05,14.53,14.59,14.4302,14.46,425300,10.2572802273165,10.2996365118064,10.1868276074482,10.2078645620782,602460.775473685,0.0,1.0
2013-02-06,14.61,14.63,14.48,14.48,354400,10.3137552733031,10.3278740347997,10.2219833235749,10.2219833235749,502027.036980659,0.0,1.0
2013-02-07,14.69,14.74,14.53,14.62,521600,10.3702303192897,10.4055272230313,10.2572802273165,10.3208146540514,738875.007023453,0.0,1.0
2013-02-08,14.78,14.84,14.725,14.73,295400,10.4337647460246,10.4761210305146,10.3949381519088,10.398467842283,418450.3011402,0.0,1.0
2013-02-11,14.75,14.91,14.68,14.77,331600,10.4125866037796,10.5255366957528,10.3631709385414,10.4267053652763,469729.58652028,0.0,1.0
2013-02-12,14.86,14.93,14.73,14.76,425300,10.4902397920112,10.5396554572495,10.398467842283,10.419645984528,602460.775473687,0.0,1.0
2013-02-13,14.94,15.02,14.82,14.9,303500,10.5467148379978,10.6031898839844,10.4620022690179,10.5184773150045,429924.395382704,0.0,1.0
2013-02-14,14.95,15.0,14.85,14.9,335500,10.5537742187461,10.5890711224878,10.4831804112629,10.5184773150045,475254.150414819,0.0,1.0
2013-02-15,15.02,15.09,14.92,14.99,436400,10.6031898839844,10.6526055492227,10.5325960765012,10.5820117417395,618184.534250452,0.0,1.0
2013-02-19,15.13,15.14,15.01,15.02,556300,10.680843072216,10.6879024529643,10.5961305032361,10.6031898839844,788029.460136402,0.0,1.0
2013-02-20,14.81,15.2,14.81,15.14,456700,10.4549428882696,10.7302587374543,10.4549428882696,10.6879024529643,646940.597598947,0.0,1.0
2013-02-21,14.62,14.92,14.5,14.8,352400,10.3208146540514,10.5325960765012,10.2361020850715,10.4478835075213,499193.927291153,0.0,1.0
2013-02-22,14.89,14.89,14.68,14.74,363300,10.5114179342562,10.5114179342562,10.3631709385414,10.4055272230313,514634.375098966,0.0,1.0
2013-02-25,14.64,14.99,14.61,14.98,1002900,10.3349334155481,10.5820117417395,10.3137552733031,10.5749523609911,1420662.85380333,0.0,1.0
2013-02-26,14.75,14.8,14.46,14.7,706200,10.4125866037796,10.4478835075213,10.2078645620782,10.377289700038,1000371.03136496,0.0,1.0
2013-02-27,15.02,15.13,14.71,14.71,890900,10.6031898839844,10.680843072216,10.3843490807863,10.3843490807863,1262008.71119094,0.0,1.0
2013-02-28,15.3,15.49,15.06,15.14,1270300,10.8008525449375,10.9349807791557,10.6314274069777,10.6879024529643,1799449.61929044,0.0,1.0
2013-03-01,15.15,15.46,15.005,15.22,1186500,10.6949618337127,10.9138026369107,10.5926008128619,10.7443774989509,1680742.32330008,0.0,1.0
2013-03-04,15.13,15.23,14.88,15.13,604900,10.680843072216,10.7514368796993,10.5043585535079,10.680843072216,856874.025591424,0.0,1.0
2013-03-05,15.47,15.59,15.19,15.2,1307500,10.9208620176591,11.005574586639,10.723199356706,10.7302587374543,1852145.45951526,0.0,1.0
2013-03-06,15.6,15.72,15.49,15.55,667300,11.0126339673873,11.0973465363672,10.9349807791557,10.9773370636457,945267.047904045,0.0,1.0
2013-03-07,15.78,15.95,15.59,15.61,611300,11.1397028208571,11.2597122935787,11.005574586639,11.0196933481356,865939.97659785,0.0,1.0
2013-03-08,15.69,16.04,15.54,15.96,752200,11.0761683941222,11.3232467203136,10.9702776828973,11.266771674327,1065532.55422362,0.0,1.0
2013-03-11,15.66,15.7399,15.61,15.69,338600,11.0549902518772,11.1113947040564,11.0196933481356,11.0761683941222,479645.470433555,0.0,1.0
2013-03-12,15.63,15.68,15.53,15.61,282200,11.0338121096323,11.0691090133739,10.963218302149,11.0196933481356,399751.777189451,0.0,1.0
2013-03-13,15.77,15.86,15.55,15.62,326100,11.1397028208571,11.2032775357511,10.9842979622276,11.0337449627006,461645.79816002,0.01,1.0
2013-03-14,15.96,15.96,15.66,15.79,431900,11.2739161078554,11.2739161078554,11.0620003915423,11.153830535278,611422.325131285,0.0,1.0
2013-03-15,16.02,16.1,15.88,16.05,1207500,11.316299251118,11.3728101088015,11.2174052501719,11.3374908227493,1709406.01434598,0.0,1.0
2013-03-18,15.95,16.04,15.775,15.8,570500,11.266852250645,11.3304269655389,11.1432347494624,11.1608943924884,807632.406777951,0.0,1.0
2013-03-19,16.22,16.275,15.99,16.02,1038600,11.4575763953267,11.4964276099841,11.2951076794867,11.316299251118,1470301.52091075,0.0,1.0
2013-03-20,16.4,16.47,16.16,16.32,547600,11.5847258251146,11.6341728255876,11.4151932520641,11.5282149674311,775213.857934455,0.0,1.0
2013-03-21,16.19,16.36,16.17,16.23,714600,11.4363848236954,11.5564703962728,11.4222571092746,11.4646402525372,1011628.60277568,0.0,1.0
2013-03-22,16.3,16.52,16.14,16.26,873300,11.5140872530102,11.6694921116398,11.4010655376433,11.4858318241685,1236293.39323258,0.0,1.0
2013-03-25,16.32,16.48,16.22,16.44,728000,11.5282149674311,11.6412366827981,11.4575763953267,11.6129812539563,1030598.40864917,0.0,1.0
2013-03-26,16.38,16.4675,16.25,16.4,407800,11.5705981106937,11.632406861285,11.4787679669581,11.5847258251146,577304.987702103,0.0,1.0
2013-03-27,16.34,16.41,16.16,16.29,623600,11.542342681852,11.591789682325,11.4151932520641,11.5070233957998,882803.801694531,0.0,1.0
2013-03-28,16.3,16.4,16.28,16.38,672100,11.5140872530102,11.5847258251146,11.4999595385894,11.5705981106937,951463.173699323,0.0,1.0
2013-04-01,15.86,16.295,15.74,16.28,834200,11.2032775357511,11.510555324405,11.1185112492258,11.4999595385894,1180941.19848232,0.0,1.0
2013-04-02,15.85,16.12,15.82,15.98,590500,11.1962136785406,11.3869378232224,11.1750221069093,11.2880438222763,835945.549872712,0.0,1.0
2013-04-03,15.64,15.89,15.56,15.87,766500,11.0478726771215,11.2244691073824,10.991361819438,11.2103413929615,1085101.20910657,0.0,1.0
2013-04-04,15.8,15.84,15.62,15.69,485400,11.1608943924884,11.1891498213302,11.0337449627006,11.0831919631737,687159.982909763,0.0,1.0
2013-04-05,15.71,15.72,15.44,15.52,679500,11.0973196775945,11.104383534805,10.9065955329128,10.9631063905962,961939.036644382,0.0,1.0
2013-04-08,15.79,15.79,15.5,15.74,477200,11.153830535278,11.153830535278,10.9489786761754,11.1185112492258,675551.59424091,0.0,1.0
2013-04-09,15.72,15.85,15.65,15.79,402100,11.104383534805,11.1962136785406,11.0549365343319,11.153830535278,569235.741920094,0.0,1.0
2013-04-10,15.96,15.98,15.73,15.8,881600,11.2739161078554,11.2880438222763,11.1114473920154,11.1608943924884,1248043.3476169,0.0,1.0
2013-04-11,15.86,15.955,15.81,15.91,407800,11.2032775357511,11.2703841792502,11.1679582496989,11.2385968218032,577304.9877021,0.0,1.0
2013-04-12,15.73,15.87,15.7,15.76,682600,11.1114473920154,11.2103413929615,11.0902558203841,11.1326389636467,966327.573824067,0.0,1.0
2013-04-15,15.11,15.66,15.07,15.64,855700,10.6734882449684,11.0620003915423,10.6452328161266,11.0478726771215,1211377.82730919,0.0,1.0
2013-04-16,15.35,15.37,15.16,15.21,564700,10.8430208180188,10.8571485324397,10.7088075310206,10.7441268170727,799421.595280476,0.0,1.0
2013-04-17,15.1,15.24,15.01,15.19,875600,10.6664243877579,10.765318388704,10.602849672864,10.7299991026519,1239549.40468848,0.0,1.0
2013-04-18,14.87,15.165,14.73,15.12,954500,10.5039556719179,10.7123394596258,10.4050616709718,10.6805521021788,1351244.7541973,0.0,1.0
2013-04-19,14.92,14.94,14.72,14.94,1080200,10.5392749579701,10.553402672391,10.3979978137614,10.553402672391,1529192.85854784,0.0,1.0
2013-04-22,15.07,15.25,14.79,14.99,975800,10.6452328161266,10.7723822459145,10.4474448142344,10.5887219584432,1381398.25159322,0.0,1.0
2013-04-23,15.8,15.94,15.3,15.33,1116100,11.1608943924884,11.2597883934345,10.8077015319667,10.828893103598,1580014.95040294,0.0,1.0
2013-04-24,15.99,16.07,15.79,15.85,955400,11.2951076794867,11.3516185371702,11.153830535278,11.1962136785406,1352518.84563656,0.0,1.0
2013-04-25,16.15,16.24,15.99,16.0,596500,11.4081293948537,11.4717041097476,11.2951076794867,11.3021715366972,844439.492801137,0.0,1.0
2013-04-26,15.82,16.08,15.72,16.08,913500,11.1750221069093,11.3586823943806,11.104383534805,11.3586823943806,1293202.81085304,0.0,1.0
2013-04-29,15.96,16.0,15.86,15.92,511600,11.2739161078554,11.3021715366972,11.2032775357511,11.2456606790137,724250.200363894,0.0,1.0
2013-04-30,16.0,16.0,15.86,15.94,442500,11.3021715366972,11.3021715366972,11.2032775357511,11.2597883934345,626428.290971504,0.0,1.0
2013-05-01,15.52,16.0,15.52,15.91,843400,10.9631063905962,11.3021715366972,10.9631063905962,11.2385968218032,1193965.24430592,0.0,1.0
2013-05-02,15.7,15.81,15.56,15.59,410300,11.0902558203841,11.1679582496989,10.991361819438,11.0125533910693,580844.130588946,0.0,1.0
2013-05-03,16.08,16.135,15.93,15.93,718100,11.3586823943806,11.397533609038,11.2527245362241,11.2527245362241,1016583.40281727,0.0,1.0
2013-05-06,16.29,16.31,16.0,16.1,547100,11.5070233957998,11.5211511102207,11.3021715366972,11.3728101088015,774506.029357086,0.0,1.0
2013-05-07,16.68,16.69,16.24,16.32,897400,11.7825138270068,11.7895776842172,11.4717041097476,11.5282149674311,1270410.73066176,0.0,1.0
2013-05-08,16.7,16.79,16.53,16.625,390700,11.7966415414277,11.8602162563216,11.6765559688503,11.7436626123494,553097.250356083,0.0,1.0
2013-05-09,16.66,16.81,16.62,16.7,369400,11.7683861125859,11.8743439707425,11.7401306837442,11.7966415414277,522943.752960169,0.0,1.0
2013-05-10,16.73,16.8,16.62,16.69,372600,11.817833113059,11.867280113532,11.7401306837442,11.7895776842172,527473.855855328,0.0,1.0
2013-05-13,16.79,16.95,16.5601,16.68,376600,11.8602162563216,11.9732379716886,11.6978181790537,11.7825138270068,533136.48447428,0.0,1.0
2013-05-14,17.08,17.105,16.69,16.69,495200,12.0650681154242,12.0827277584503,11.7895776842172,11.7895776842172,701033.423026192,0.0,1.0
2013-05-15,17.37,17.41,16.99,17.01,490300,12.2699199745269,12.2981754033686,12.0014934005303,12.0156211149512,694096.702967973,0.0,1.0
2013-05-16,17.25,17.51,17.24,17.29,589900,12.1851536880016,12.368813975473,12.1780898307912,12.2134091168434,835096.155579869,0.0,1.0
2013-05-17,17.5,17.57,17.28,17.28,535400,12.3617501182625,12.4111971187356,12.2063452596329,12.2063452596329,757942.840646655,0.0,1.0
2013-05-20,17.69,17.79,17.4401,17.45,829800,12.4959634052608,12.5666019773652,12.319437613572,12.3264308322103,1174712.30700148,0.0,1.0
2013-05-21,17.64,17.85,17.571,17.75,641500,12.4606441192086,12.6089851206278,12.4119035044566,12.5383465485234,908144.064764343,0.0,1.0
2013-05-22,17.56,18.06,17.4,17.69,1277800,12.4041332615251,12.7573261220469,12.2911115461582,12.4959634052608,1808926.71232405,0.0,1.0
2013-05-23,17.41,17.53,17.25,17.4,722700,12.2981754033686,12.3829416898938,12.1851536880016,12.2911115461582,1023095.42572906,0.0,1.0
2013-05-24,17.34,17.37,17.13,17.28,657700,12.2487284028955,12.2699199745269,12.1003874014764,12.2063452596329,931077.710671098,0.0,1.0
2013-05-28,17.43,17.79,17.27,17.59,603900,12.3123031177895,12.5666019773652,12.1992814024225,12.4253248331564,854915.355746195,0.0,1.0
2013-05-29,17.28,17.44,17.2,17.3,553400,12.2063452596329,12.3193669749999,12.1498344019494,12.2204729740538,783424.669431937,0.0,1.0
2013-05-30,17.45,17.51,17.29,17.32,386800,12.3264308322103,12.368813975473,12.2134091168434,12.2346006884747,547576.187452608,0.0,1.0
2013-05-31,17.16,17.42,17.14,17.35,388300,12.1215789731077,12.305239260579,12.1074512586868,12.255792260106,549699.673184714,0.0,1.0
2013-06-03,17.11,17.4,16.92,17.21,850700,12.0862596870555,12.2911115461582,11.9520464000572,12.1568982591599,1204299.54153551,0.0,1.0
2013-06-04,17.0,17.34,16.85,17.15,436600,12.0085572577407,12.2487284028955,11.9025993995842,12.1145151158973,618075.913758554,0.0,1.0
2013-06-05,16.72,17.07,16.72,16.98,420200,11.8107692558485,12.0580042582138,11.8107692558485,11.9944295433199,594859.136420853,0.0,1.0
2013-06-06,16.82,16.84,16.481,16.68,395300,11.8814078279529,11.8955355423738,11.6419430685191,11.7825138270068,559609.273267878,0.0,1.0
2013-06-07,16.95,17.01,16.72,16.98,511300,11.9732379716886,12.0156211149512,11.8107692558485,11.9944295433199,723825.503217468,0.0,1.0
2013-06-10,17.0,17.09,16.88,17.04,509000,12.0085572577407,12.0721319726347,11.9237909712155,12.0368126865825,720569.491761576,0.0,1.0
2013-06-11,16.81,16.989,16.57,16.75,420800,11.8743439707425,12.0007870148093,11.704811397692,11.8319608274798,595708.530713692,0.0,1.0
2013-06-12,16.59,16.95,16.52,16.95,355100,11.7260029693233,11.9804551133231,11.6765261635456,11.9804551133231,502397.024409075,0.01,1.0
2013-06-13,16.87,16.93,16.52,16.57,536600,11.9239101924342,11.9663188831009,11.6765261635456,11.7118667391011,759184.013793046,0.0,1.0
2013-06-14,16.4,16.83,16.32,16.81,496200,11.5917087822123,11.8956377319898,11.5351638613235,11.8815015017676,702025.918084435,0.0,1.0
2013-06-17,16.43,16.63,16.35,16.53,495300,11.6129131275456,11.7542754297677,11.5563682066568,11.6835942786567,700752.594170135,0.0,1.0
2013-06-18,16.72,16.72,16.3,16.41,771500,11.8178884657677,11.8178884657677,11.5210276311013,11.5987768973234,1091521.55542551,0.0,1.0
2013-06-19,16.72,16.93,16.64,16.69,550900,11.8178884657677,11.9663188831009,11.7613435448788,11.7966841204344,779415.715986929,0.0,1.0
2013-06-20,16.76,16.94,16.37,16.45,777300,11.8461609262121,11.973386998212,11.570504436879,11.6270493577678,1099727.42065101,0.0,1.0
2013-06-21,16.88,16.93,16.67,16.8,1169500,11.9309783075454,11.9663188831009,11.7825478902121,11.8744333866565,1654613.68641625,0.0,1.0
2013-06-24,16.94,17.04,16.58,16.7,1307100,11.973386998212,12.044068149323,11.7189348542122,11.8037522355455,1849290.76486933,0.0,1.0
2013-06-25,17.26,17.36,16.93,17.03,808100,12.1995666817673,12.2702478328784,11.9663188831009,12.0370000342119,1143303.39460708,0.0,1.0
2013-06-26,17.16,17.45,17.0999,17.45,778600,12.1288855306563,12.3338608688783,12.0864061588386,12.3338608688783,1101566.666305,0.0,1.0
2013-06-27,17.66,17.71,17.23,17.3,792000,12.4822912862115,12.5176318617671,12.178362336434,12.2278391422118,1120525.04458459,0.0,1.0
2013-06-28,17.7,17.95,17.59,17.69,1001400,12.510563746656,12.6872666244336,12.4328144804338,12.5034956315449,1416785.07531187,0.0,1.0
2013-07-01,18.11,18.305,17.76,17.81,837300,12.8003564662113,12.9381847108778,12.5529724373226,12.5883130128781,1184615.68160439,0.0,1.0
2013-07-02,18.25,18.6825,18.03,18.08,983000,12.8993100777667,13.205006056322,12.7438115453224,12.779152120878,1390752.67528618,0.0,1.0
2013-07-03,18.3,18.4,18.06,18.11,303500,12.9346506533223,13.0053318044333,12.7650158906557,12.8003564662113,429393.119989169,0.0,1.0
2013-07-05,18.84,18.84,18.44,18.57,527300,13.3163288693219,13.3163288693219,13.0336042648777,13.1254897613221,746026.333345271,0.0,1.0
2013-07-08,18.76,19.0,18.73,18.91,493100,13.2597839484331,13.4294187110996,13.2385796030998,13.3658056750997,697640.024601844,0.0,1.0
2013-07-09,19.17,19.24,18.66,18.8,979900,13.5495766679884,13.5990534737661,13.1891027973221,13.2880564088775,1386366.78180358,0.0,1.0
2013-07-10,18.69,19.26,18.69,19.19,1078600,13.2103071426554,13.6131897039884,13.2103071426554,13.5637128982106,1526007.97107189,0.0,1.0
2013-07-11,18.25,18.97,18.22,18.92,1139800,12.8993100777667,13.4082143657663,12.8781057324334,13.3728737902108,1612593.99724434,0.0,1.0
2013-07-12,18.46,18.53,18.22,18.25,631400,13.0477404951,13.0972173008777,12.8781057324334,12.8993100777667,893307.466099376,0.0,1.0
2013-07-15,18.81,18.845,18.37,18.52,724500,13.2951245239886,13.3198629268775,12.9841274591,13.0901491857666,1025025.75101204,0.0,1.0
2013-07-16,18.58,18.86,18.4,18.81,972300,13.1325578764332,13.3304650995442,13.0053318044333,13.2951245239886,1375614.26874949,0.0,1.0
2013-07-17,18.79,18.88,18.62,18.62,809300,13.2809882937664,13.3446013297664,13.1608303368776,13.1608303368776,1145001.15982615,0.0,1.0
2013-07-18,19.14,19.225,18.84,18.84,567200,13.5283723226551,13.5884513010995,13.3163288693219,13.3163288693219,802477.026879265,0.0,1.0
2013-07-19,19.25,19.335,18.99,19.09,502200,13.6061215888773,13.6662005673216,13.4223505959885,13.4930317470996,710514.74417977,0.0,1.0
2013-07-22,19.47,19.56,19.16,19.27,847200,13.7616201213216,13.8252331573215,13.5425085528773,13.6202578190995,1198622.24466169,0.0,1.0
2013-07-23,20.17,20.42,19.51,19.6,1502700,14.2563881790989,14.4330910568765,13.789892581766,13.8535056177659,2126026.49557735,0.0,1.0
2013-07-24,20.34,20.47,20.23,20.3,756400,14.3765461359877,14.4684316324321,14.2987968697655,14.3482736755433,1070158.00975225,0.0,1.0
2013-07-25,20.16,20.48,19.97,20.37,795400,14.2493200639878,14.4754997475432,14.1150258768768,14.397750481321,1125335.37937195,0.0,1.0
2013-07-26,19.87,20.14,19.81,20.0,605900,14.0443447257658,14.2351838337656,14.0019360350991,14.1362302222101,857229.955194192,0.0,1.0
2013-07-29,19.53,19.95,19.39,19.82,706900,13.8040288119882,14.1008896466546,13.7050752004327,14.0090041502102,1000125.19446571,0.0,1.0
2013-07-30,19.68,19.94,19.57,19.67,651500,13.9100505386548,14.0938215315435,13.8323012724326,13.9029824235437,921745.033518759,0.0,1.0
2013-07-31,19.65,20.27,19.65,19.71,597500,13.8888461933215,14.32706933021,13.8888461933215,13.9312548839881,845345.598660718,0.0,1.0
2013-08-01,20.14,20.29,19.76,19.82,911600,14.2351838337656,14.3412055604322,13.9665954595436,14.0090041502102,1289735.64475165,0.0,1.0
2013-08-02,20.29,20.33,19.87,20.09,728600,14.3412055604322,14.3694780208766,14.0443447257658,14.1998432582101,1030826.44884385,0.0,1.0
2013-08-05,20.18,20.4,20.03,20.29,566400,14.26345629421,14.4189548266543,14.1574345675434,14.3412055604322,801345.183399888,0.0,1.0
2013-08-06,20.03,20.25,19.96,20.16,464000,14.1574345675434,14.3129330999878,14.1079577617657,14.2493200639878,656469.218039457,0.0,1.0
2013-08-07,19.8,20.0,19.65,19.99,367700,13.994867919988,14.1362302222101,13.8888461933215,14.129162107099,520223.559209285,0.0,1.0
2013-08-08,19.84,20.0,19.81,19.93,372300,14.0231403804325,14.1362302222101,14.0019360350991,14.0867534164324,526731.659215708,0.0,1.0
2013-08-09,19.73,19.91,19.64,19.81,334400,13.9453911142103,14.0726171862102,13.8817780782104,14.0019360350991,473110.574380159,0.0,1.0
2013-08-12,19.78,19.876,19.511,19.6,474300,13.9807316897658,14.0485855948324,13.7905993932771,13.8535056177659,671041.702836453,0.0,1.0
2013-08-13,20.04,20.04,19.67,19.83,430100,14.1645026826546,14.1645026826546,13.9029824235437,14.0160722653213,608507.350600795,0.0,1.0
2013-08-14,20.1,20.18,20.01,20.08,374800,14.2069113733212,14.26345629421,14.1432983373212,14.192775143099,530268.670088766,0.0,1.0
2013-08-15,19.97,20.07,19.83,19.93,738800,14.1150258768768,14.1857070279879,14.0160722653213,14.0867534164324,1045257.45320593,0.0,1.0
2013-08-16,20.24,20.56,19.7601,19.86,646800,14.3058649848767,14.532044668432,13.9666661406947,14.0372766106547,915095.45307741,0.0,1.0
2013-08-19,19.96,20.24,19.94,20.21,394800,14.1079577617657,14.3058649848767,14.0938215315435,14.2846606395433,558564.757073227,0.0,1.0
2013-08-20,20.27,20.4,19.99,20.01,405000,14.32706933021,14.4189548266543,14.129162107099,14.1432983373212,572995.761435299,0.0,1.0
2013-08-21,19.97,20.25,19.93,20.23,435300,14.1150258768768,14.3129330999878,14.0867534164324,14.2987968697655,615864.333216757,0.0,1.0
2013-08-22,20.25,20.39,19.97,19.97,369900,14.3129330999878,14.4118867115432,14.1150258768768,14.1150258768768,523336.128777573,0.0,1.0
2013-08-23,20.65,20.75,20.26,20.52,732400,14.595657704432,14.666338855543,14.3200012150989,14.5037722079876,1036202.7053709,0.0,1.0
2013-08-26,20.48,20.77,20.46,20.63,471000,14.4754997475432,14.6804750857652,14.461363517321,14.5815214742098,666372.848484015,0.0,1.0
2013-08-27,19.68,20.3,19.56,20.3,778900,13.9100505386548,14.3482736755433,13.8252331573215,14.3482736755433,1101991.10760976,0.0,1.0
2013-08-28,19.68,19.92,19.6,19.67,486900,13.9100505386548,14.0796853013213,13.8535056177659,13.9029824235437,688868.23763666,0.0,1.0
2013-08-29,19.81,20.011,19.61,19.7,541100,14.0019360350991,14.1440051488323,13.860573732877,13.924186768877,765550.633364548,0.0,1.0
2013-08-30,19.38,19.8,19.37,19.8,592600,13.6980070853216,13.994867919988,13.6909389702105,13.994867919988,838413.05734953,0.0,1.0
2013-09-03,19.26,19.98,18.97,19.62,955800,13.6131897039884,14.1220939919879,13.4082143657663,13.8676418479881,1352269.9969873,0.0,1.0
2013-09-04,19.2,19.51,19.08,19.23,622600,13.5707810133217,13.789892581766,13.4859636319885,13.591985358655,880857.187826219,0.0,1.0
2013-09-05,19.38,19.44,19.2,19.25,1110700,13.6980070853216,13.7404157759883,13.5707810133217,13.6061215888773,1571423.19068195,0.0,1.0
2013-09-06,19.42,19.56,18.93,19.48,500400,13.726279545766,13.8252331573215,13.3799419053219,13.7686882364327,707968.096351173,0.0,1.0
2013-09-09,19.66,19.71,19.22,19.44,631600,13.8959143084326,13.9312548839881,13.5849172435439,13.7404157759883,893590.426969221,0.0,1.0
2013-09-10,19.82,19.84,19.58,19.73,549500,14.0090041502102,14.0231403804325,13.8393693875437,13.9453911142103,777434.989898021,0.0,1.0
2013-09-11,19.86,19.915,19.62,19.78,706900,14.0726171862102,14.1115896910058,13.9025553471019,14.0159299065074,997613.579210901,0.05,1.0
2013-09-12,19.8,19.95,19.73,19.9,744100,14.0301017264331,14.1363903758758,13.9805003566932,14.1009608260616,1050112.12942543,0.0,1.0
2013-09-13,19.94,19.995,19.69,19.89,637200,14.1293044659129,14.1682769707086,13.9521567168418,14.0938749160987,899249.360126169,0.0,1.0
2013-09-16,19.91,20.08,19.78,20.0,900300,14.1080467360244,14.2285072053928,14.0159299065074,14.17181992569,1270549.59027242,0.0,1.0
2013-09-17,20.23,20.25,19.81,19.91,622100,14.3347958548355,14.3489676747611,14.037187636396,14.1080467360244,877939.464743387,0.0,1.0
2013-09-18,19.9,20.45,19.89,20.19,1102300,14.1009608260616,14.490685874018,14.0938749160987,14.3064522149841,1555622.36294267,0.0,1.0
2013-09-19,19.49,19.95,19.2,19.89,1146200,13.8104385175849,14.1363903758758,13.6049471286624,14.0938749160987,1617576.29720121,0.0,1.0
2013-09-20,19.9,20.06,19.52,19.61,2098800,14.1009608260616,14.2143353854671,13.8316962474735,13.8954694371391,2961934.33307092,0.0,1.0
2013-09-23,19.77,19.8,19.4,19.8,734800,14.0088439965446,14.0301017264331,13.7466653279193,14.0301017264331,1036987.49187179,0.0,1.0
2013-09-24,20.03,20.22,19.63,19.77,847800,14.1930776555786,14.3277099448726,13.9096412570648,14.0088439965446,1196458.89440515,0.0,1.0
2013-09-25,20.18,20.49,19.89,20.07,750300,14.2993663050212,14.5190295138694,14.0938749160987,14.2214212954299,1058861.88779451,0.0,1.0
2013-09-26,20.03,20.39,19.95,20.24,708200,14.1930776555786,14.448170414241,14.1363903758758,14.3418817647983,999448.205965707,0.0,1.0
2013-09-27,20.02,20.19,19.86,19.89,677500,14.1859917456157,14.3064522149841,14.0726171862102,14.0938749160987,956122.789525232,0.0,1.0
2013-09-30,19.94,20.055,19.7,19.84,697500,14.1293044659129,14.2107924304857,13.9592426268047,14.0584453662845,984347.81652229,0.0,1.0
2013-10-01,20.29,20.31,19.87,19.97,1188700,14.3773113146125,14.3914831345382,14.079703096173,14.1505621958015,1677554.47956996,0.0,1.0
2013-10-02,19.92,20.19,19.85,20.16,574000,14.1151326459873,14.3064522149841,14.0655312762473,14.2851944850955,810058.274815471,0.0,1.0
2013-10-03,19.93,19.94,19.73,19.92,626100,14.1222185559501,14.1293044659129,13.9805003566932,14.1151326459873,883584.470142801,0.0,1.0
2013-10-04,20.29,20.32,19.89,19.9,411800,14.3773113146125,14.3985690445011,14.0938749160987,14.1009608260616,581153.305869359,0.0,1.0
2013-10-07,19.97,20.14,19.96,20.14,506200,14.1505621958015,14.2710226651698,14.1434762858386,14.2710226651698,714375.433295456,0.0,1.0
2013-10-08,19.73,20.0,19.73,19.92,503900,13.9805003566932,14.17181992569,13.9805003566932,14.1151326459873,711129.555190796,0.0,1.0
2013-10-09,19.73,19.91,19.64,19.75,456000,13.9805003566932,14.1080467360244,13.9167271670276,13.9946721766189,643530.61553285,0.0,1.0
2013-10-10,20.31,20.33,19.93,19.93,400600,14.3914831345382,14.4056549544639,14.1222185559501,14.1222185559501,565347.290751008,0.0,1.0
2013-10-11,20.78,20.79,20.1,20.2,449100,14.7245209027919,14.7316068127548,14.2426790253185,14.3135381249469,633792.981218867,0.0,1.0
2013-10-14,20.78,20.87,20.57,20.61,500700,14.7245209027919,14.7882940924575,14.5757167935722,14.6040604334236,706613.550871268,0.0,1.0
2013-10-15,20.54,20.87,20.52,20.72,440500,14.5544590636836,14.7882940924575,14.540287243758,14.6820054430149,621656.219610134,0.0,1.0
2013-10-16,20.9,20.98,20.5,20.69,590800,14.8095518223461,14.8662391020488,14.5261154238323,14.6607477131263,833767.297492997,0.0,1.0
2013-10-17,20.93,20.99,20.71,20.77,385100,14.8308095522346,14.8733250120117,14.674919533052,14.7174349928291,543472.89482829,0.0,1.0
2013-10-18,21.21,21.32,20.79,21.01,673400,15.0292150311943,15.1071600407856,14.7316068127548,14.8874968319374,950336.658990833,0.0,1.0
2013-10-21,21.22,21.425,20.93,21.18,915100,15.0363009411571,15.1815620953954,14.8308095522346,15.0079573013057,1291436.11025024,0.0,1.0
2013-10-22,21.91,21.92,21.1,21.19,1278800,15.5252287285934,15.5323146385563,14.951270021603,15.0150432112686,1804708.22619169,0.0,1.0
2013-10-23,22.02,22.11,21.65,21.73,716000,15.6031737381847,15.6669469278503,15.3409950695594,15.3976823492622,1010455.96649456,0.0,1.0
2013-10-24,22.33,22.45,22.01,22.1,994300,15.8228369470329,15.907867866587,15.5960878282219,15.6598610178875,1403207.21715858,0.0,1.0
2013-10-25,22.28,22.43,22.13,22.43,438100,15.7874073972187,15.8936960466614,15.681118747776,15.8936960466614,618269.216370485,0.0,1.0
2013-10-28,22.39,22.49,22.1,22.22,423400,15.86535240681,15.9362115064384,15.6598610178875,15.7448919374416,597523.821527649,0.0,1.0
2013-10-29,22.55,22.67,22.25,22.42,574100,15.9787269662155,16.0637578857696,15.7661496673301,15.8866101366985,810199.399950458,0.0,1.0
2013-10-30,22.25,22.59,22.25,22.53,584800,15.7661496673301,16.0070706060669,15.7661496673301,15.9645551462898,825299.789393885,0.0,1.0
2013-10-31,22.1,22.41,22.1,22.2,534900,15.6598610178875,15.8795242267357,15.6598610178875,15.7307201175159,754878.347036229,0.0,1.0
2013-11-01,22.12,22.23,21.82,22.1,578900,15.6740328378132,15.7519778474045,15.4614555389278,15.6598610178875,816973.406429749,0.0,1.0
2013-11-04,22.31,22.36,21.98,22.14,428800,15.8086651271072,15.8440946769214,15.5748300983333,15.6882046577389,605144.578816856,0.0,1.0
2013-11-05,22.42,22.58,22.2,22.37,709100,15.8866101366985,15.999984696104,15.7307201175159,15.8511805868843,1000718.33218058,0.0,1.0
2013-11-06,22.54,22.61,22.31,22.52,391400,15.9716410562526,16.0212424259926,15.8086651271072,15.957469236327,552363.778332364,0.0,1.0
2013-11-07,22.14,22.66,22.14,22.59,721000,15.6882046577389,16.0566719758068,15.6882046577389,16.0070706060669,1017512.22324382,0.0,1.0
2013-11-08,23.29,23.3,22.1,22.11,1022200,16.503084303466,16.5101702134289,15.6598610178875,15.6669469278503,1442581.12981947,0.0,1.0
2013-11-11,23.19,23.4,23.0359,23.19,441300,16.4322252038376,16.5810293130573,16.3230313313101,16.4322252038376,622785.220690013,0.0,1.0
2013-11-12,22.75,23.23,22.68,23.18,494000,16.1204451654724,16.460568843689,16.0708437957325,16.4251392938747,697158.166827254,0.0,1.0
2013-11-13,23.0,23.0,22.6,22.62,346000,16.2975929145435,16.2975929145435,16.0141565160297,16.0283283359554,488292.967049049,0.0,1.0
2013-11-14,22.92,23.02,22.79,23.02,456300,16.2409056348408,16.3117647344692,16.1487888053238,16.3117647344692,643953.990937804,0.0,1.0
2013-11-15,22.73,22.97,22.59,22.9,830800,16.1062733455467,16.276335184655,16.0070706060669,16.2267338149151,1172467.62145766,0.0,1.0
2013-11-18,22.99,23.15,22.63,22.74,1377700,16.2905070045807,16.4038815639862,16.0354142459183,16.1133592555096,1944280.98469212,0.0,1.0
2013-11-19,23.0,23.1365,22.79,22.99,572200,16.2975929145435,16.3943155855364,16.1487888053238,16.2905070045807,807518.022385739,0.0,1.0
2013-11-20,23.01,23.09,22.72,23.03,430600,16.3046788245064,16.3613661042091,16.0991874355839,16.3188506444321,607684.831246589,0.0,1.0
2013-11-21,23.57,23.77,22.94,22.99,502400,16.7014897824257,16.8432079816826,16.2550774547665,16.2905070045807,709012.678166016,0.0,1.0
2013-11-22,23.72,23.76,23.39,23.54,607400,16.8077784318684,16.8361220717197,16.5739434030945,16.6802320525371,857194.069900553,0.0,1.0
2013-11-25,23.92,24.07,23.72,23.77,508600,16.9494966311253,17.0557852805679,16.8077784318684,16.8432079816826,717762.436535102,0.0,1.0
2013-11-26,24.0,24.06,23.89,23.98,549900,17.006183910828,17.0486993706051,16.9282389012367,16.9920120909023,776047.117284023,0.0,1.0
2013-11-27,24.02,24.06,23.93,24.03,558400,17.0203557307537,17.0486993706051,16.9565825410881,17.0274416407166,788042.753757771,0.0,1.0
2013-11-29,23.91,24.06,23.85,24.03,319100,16.9424107211624,17.0486993706051,16.8998952613853,17.0274416407166,450330.30573801,0.0,1.0
2013-12-02,23.67,24.12,23.65,23.99,551900,16.7723488820541,17.0912148303822,16.7581770621284,16.9990980008652,778869.619983729,0.0,1.0
2013-12-03,23.59,23.7399,23.36,23.57,522000,16.7156616023514,16.8218793926944,16.5526856732059,16.7014897824257,736673.204623129,0.0,1.0
2013-12-04,23.82,23.96,23.41,23.54,508000,16.8786375314968,16.9778402709766,16.5881152230202,16.6802320525371,716915.685725193,0.0,1.0
2013-12-05,23.91,23.91,23.63,23.7,416100,16.9424107211624,16.9424107211624,16.7440052422028,16.7936066119427,587221.686673726,0.0,1.0
2013-12-06,24.29,24.46,24.15,24.2,510900,17.2116752997505,17.3321357691189,17.1124725602707,17.1479021100849,721008.314639766,0.0,1.0
2013-12-09,24.19,24.52,24.1,24.38,435000,17.1408162001221,17.374651228896,17.0770430104565,17.2754484894161,613894.337185941,0.0,1.0
2013-12-10,23.85,24.37,23.83,24.17,500800,16.8998952613853,17.2683625794533,16.8857234414597,17.1266443801964,706754.676006254,0.0,1.0
2013-12-11,23.38,23.88,23.28,23.84,621400,16.6022870429459,16.9573402303485,16.5312764054653,16.9289359753563,875080.159885135,0.05,1.0
2013-12-12,23.88,24.0,23.37,23.41,550900,16.9573402303485,17.0425529953251,16.5951859791978,16.62359023419,775799.259865982,0.0,1.0
2013-12-13,23.65,23.99,23.43,23.94,611700,16.7940157641433,17.035451931577,16.6377923616861,16.9999466128368,861420.234634273,0.0,1.0
2013-12-16,24.47,24.52,23.62,23.74,1298900,17.3763029914835,17.4118083102238,16.7727125728991,16.8579253378757,1829162.56787063,0.0,1.0
2013-12-17,24.38,24.57,24.19,24.44,1006700,17.3123934177511,17.4473136289641,17.1774732065381,17.3549998002394,1417674.92268485,0.0,1.0
2013-12-18,24.88,24.89,24.13,24.38,957300,17.6674466051537,17.6745476689017,17.1348668240498,17.3123934177511,1348107.88068561,0.0,1.0
2013-12-19,24.58,24.92,24.51,24.78,962300,17.4544146927121,17.6958508601459,17.4047072464757,17.5964359676732,1355149.07926854,0.0,1.0
2013-12-20,25.18,25.18,24.49,24.56,4069800,17.8804785175952,17.8804785175952,17.3905051189796,17.440212565216,5731253.99855252,0.0,1.0
2013-12-23,25.29,25.36,24.93,25.27,862100,17.9585902188238,18.0082976650602,17.7029519238939,17.9443880913277,1214043.45966684,0.0,1.0
2013-12-24,25.26,25.46,25.21,25.28,226800,17.9372870275797,18.0793083025407,17.9017817088394,17.9514891550758,319388.767721192,0.0,1.0
2013-12-26,25.22,25.4,25.075,25.3,635000,17.9088827725874,18.0367019200524,17.8059173482407,17.9656912825719,894232.220030678,0.0,1.0
2013-12-27,25.45,25.46,25.0501,25.19,597500,18.0722072387926,18.0793083025407,17.788235699508,17.8875795813433,841423.230658788,0.0,1.0
2013-12-30,25.36,25.54,25.22,25.41,470900,18.0082976650602,18.1361168125251,17.9088827725874,18.0438029838004,663140.082539283,0.0,1.0
2013-12-31,25.42,25.51,25.32,25.35,495600,18.0509040475485,18.114813621281,17.979893410068,18.0011966013121,697923.603538902,0.0,1.0
2014-01-02,24.87,25.35,24.84,25.35,920500,17.6603455414056,18.0011966013121,17.6390423501615,18.0011966013121,1296284.65911534,0.0,1.0
2014-01-03,24.87,25.02,24.62,24.87,411700,17.6603455414056,17.7668614976264,17.4828189477043,17.6603455414056,579772.291317527,0.0,1.0
2014-01-06,24.61,24.72,23.49,23.49,1698300,17.4757178839563,17.5538295851848,16.6803987441744,16.6803987441744,2391613.51067416,0.0,1.0
2014-01-07,24.76,25.08,24.585,24.72,850500,17.5822338401771,17.8094678801147,17.4579652245861,17.5538295851848,1197707.87895447,0.0,1.0
2014-01-08,24.77,24.84,24.595,24.72,979700,17.5893349039251,17.6390423501615,17.4650662883342,17.5538295851848,1379652.45033709,0.0,1.0
2014-01-09,24.78,25.07,24.54,24.92,1493200,17.5964359676732,17.8023668163667,17.4260104377199,17.6958508601459,2102783.54480284,0.0,1.0
2014-01-10,24.94,25.08,24.61,25.08,802700,17.710052987642,17.8094678801147,17.4757178839563,17.8094678801147,1130394.02050177,0.0,1.0
2014-01-13,24.55,24.91,24.395,24.89,633700,17.433111501468,17.6887497963978,17.3230450133731,17.6745476689017,892401.508399115,0.0,1.0
2014-01-14,24.59,24.74,24.38,24.72,500700,17.4615157564602,17.5680317126809,17.3123934177511,17.5538295851848,705105.626093478,0.0,1.0
2014-01-15,24.48,24.87,24.48,24.71,804900,17.3834040552316,17.6603455414056,17.3834040552316,17.5467285214368,1133492.14787825,0.0,1.0
2014-01-16,24.19,24.48,24.095,24.48,754600,17.1774732065381,17.3834040552316,17.1100131009316,17.3834040552316,1062657.69013409,0.0,1.0
2014-01-17,24.44,24.5,24.069,24.22,576200,17.3549998002394,17.3976061827277,17.0915503351866,17.1987763977822,811427.724695551,0.0,1.0
2014-01-21,24.97,25.08,24.59,24.61,698600,17.7313561788861,17.8094678801147,17.4615157564602,17.4757178839563,983796.266005404,0.0,1.0
2014-01-22,25.14,25.224,24.84,24.97,643100,17.852074262603,17.9117231980867,17.6390423501615,17.7313561788861,905638.961735006,0.0,1.0
2014-01-23,24.86,25.07,24.32,25.07,757300,17.6532444776576,17.8023668163667,17.2697870352628,17.8023668163667,1066459.93736887,0.0,1.0
2014-01-24,24.81,24.93,24.54,24.77,1188100,17.6177391589173,17.7029519238939,17.4260104377199,17.5893349039251,1673129.60727314,0.0,1.0
2014-01-27,24.59,24.97,24.28,24.84,1280000,17.4615157564602,17.7313561788861,17.2413827802705,17.6390423501615,1802546.83722719,0.0,1.0
2014-01-28,24.6,24.88,24.44,24.57,801500,17.4686168202082,17.6674466051537,17.3549998002394,17.4473136289641,1128704.13284187,0.0,1.0
2014-01-29,23.89,24.43,23.84,24.34,542600,16.9644412940965,17.3478987364913,16.9289359753563,17.2839891627589,764110.870218339,0.0,1.0
2014-01-30,24.08,24.2,23.73,24.09,708200,17.0993615053095,17.1845742702861,16.8508242741277,17.1064625690576,997315.367284606,0.0,1.0
2014-01-31,23.57,23.92,23.41,23.68,655800,16.7372072541588,16.9857444853407,16.62359023419,16.8153189553874,923523.60613562,0.0,1.0
2014-02-03,22.69,23.62,22.65,23.56,1295100,16.1123136443303,16.7727125728991,16.0839093893381,16.7301061904108,1823811.2569476,0.0,1.0
2014-02-04,23.01,23.15,22.46,22.83,815700,16.3395476842679,16.4389625767407,15.9489891781251,16.211728536803,1148701.13681736,0.0,1.0
2014-02-05,22.79,22.98,22.64,22.96,469900,16.1833242818108,16.3182444930238,16.07680832559,16.3040423655277,661731.842822699,0.0,1.0
2014-02-06,23.0,23.001,22.66,22.84,402000,16.3324466205199,16.3331567268947,16.0910104530861,16.218829600551,566112.366066663,0.0,1.0
2014-02-07,23.05,23.3,22.82,23.11,451000,16.3679519392601,16.5454785329614,16.2046274730549,16.4105583217485,635116.112179269,0.0,1.0
2014-02-10,23.09,23.31,22.85,23.04,624800,16.3963561942523,16.5525795967095,16.2259306642991,16.3608508755121,879868.174921524,0.0,1.0
2014-02-11,23.43,23.59,23.04,23.08,562300,16.6377923616861,16.751409381655,16.3608508755121,16.3892551305043,791853.192635039,0.0,1.0
2014-02-12,23.5,23.89,23.41,23.48,394800,16.6874998079225,16.9644412940965,16.62359023419,16.6732976804264,555973.040107261,0.0,1.0
2014-02-13,23.63,23.66,23.19,23.3,362900,16.7798136366472,16.8011168278913,16.4673668317329,16.5454785329614,511050.193148239,0.0,1.0
2014-02-14,23.69,23.82,23.41,23.59,463000,16.8224200191355,16.9147338478601,16.62359023419,16.751409381655,652014.988778271,0.0,1.0
2014-02-18,23.77,23.935,23.63,23.76,1121000,16.8792285291199,16.9963960809627,16.7798136366472,16.8721274653718,1578636.72229037,0.0,1.0
2014-02-19,22.91,23.77,22.83,23.77,885600,16.2685370467874,16.8792285291199,16.211728536803,16.8792285291199,1247137.09300656,0.0,1.0
2014-02-20,23.0,23.16,22.55,22.98,1200900,16.3324466205199,16.4460636404887,16.0128987518575,16.3182444930238,1691155.07564541,0.0,1.0
2014-02-21,23.3,23.47,22.88,23.07,1099000,16.5454785329614,16.6661966166783,16.2472338555433,16.3821540667562,1547655.44852554,0.0,1.0
2014-02-24,23.78,23.92,23.29,23.29,533000,16.8863295928679,16.9857444853407,16.5383774692134,16.5383774692134,750591.768939136,0.0,1.0
2014-02-25,23.48,23.77,23.42,23.77,723000,16.6732976804264,16.8792285291199,16.6306912979381,16.8792285291199,1018157.31509004,0.0,1.0
2014-02-26,23.81,23.81,23.39,23.54,410100,16.9076327841121,16.9076327841121,16.6093881066939,16.7159040629147,577519.107770992,0.0,1.0
2014-02-27,23.72,23.85,23.5,23.75,620300,16.8437232103796,16.9360370391043,16.6874998079225,16.8650264016238,873531.096196896,0.0,1.0
2014-02-28,23.93,24.18,23.67,23.77,749700,16.9928455490887,17.17037214279,16.8082178916394,16.8792285291199,1055757.31552283,0.0,1.0
2014-03-03,24.0,24.12,23.48,23.73,876400,17.0425529953251,17.1277657603017,16.6732976804264,16.8508242741277,1234181.28761399,0.0,1.0
2014-03-04,24.77,24.9,24.1475,24.3,1151000,17.5893349039251,17.6816487326498,17.1472936856089,17.2555849077667,1620883.91378789,0.0,1.0
2014-03-05,24.68,24.829,24.48,24.73,388300,17.5254253301926,17.6312311800386,17.3834040552316,17.5609306489329,546819.481949468,0.0,1.0
2014-03-06,24.91,25.02,24.64,24.74,789800,17.6887497963978,17.7668614976264,17.4970210752004,17.5680317126809,1112227.72815784,0.0,1.0
2014-03-07,25.17,25.48,24.96,25.0,978500,17.8733774538472,18.0935104300368,17.7242551151381,17.7526593701303,1377962.56267719,0.0,1.0
2014-03-10,25.19,25.32,24.94,25.19,496500,17.8875795813433,17.979893410068,17.710052987642,17.8875795813433,699191.019283827,0.0,1.0
2014-03-11,25.18,25.33,24.903,25.22,483800,17.8804785175952,17.986994473816,17.6837790517742,17.9088827725874,681306.374883216,0.0,1.0
2014-03-12,25.02,25.18,24.69,25.04,522100,17.8023668163667,17.9162108887335,17.56756341711,17.8165973254125,733775.577974863,0.05,1.0
2014-03-13,24.81,25.25,24.71,25.12,456300,17.6529464713852,17.966017670394,17.5817939261559,17.8735193615959,641298.211511071,0.0,1.0
2014-03-14,24.94,25.08,24.65,24.7,224100,17.7454447801832,17.8450583435042,17.5391023990183,17.574678671633,314957.109795379,0.0,1.0
2014-03-17,25.0,25.4,24.91,25.07,411200,17.7881363073208,18.0727464882379,17.7240990166145,17.8379430889813,577913.26884364,0.0,1.0
2014-03-18,25.21,25.23,24.93,25.01,524500,17.9375566523023,17.9517871613482,17.7383295256603,17.7952515618437,737148.612617921,0.0,1.0
2014-03-19,25.47,25.78,24.98,25.2,484200,18.1225532698984,18.3431261601092,17.773905798275,17.9304413977794,680509.739236603,0.0,1.0
2014-03-20,25.9,26.24,25.305,25.43,832800,18.4285092143844,18.6704278681639,18.0051515702701,18.0940922518067,1170443.02114052,0.0,1.0
2014-03-21,25.63,26.22,25.59,25.95,1120100,18.2363973422653,18.6561973591181,18.2079363241736,18.464085486999,1574223.37653638,0.0,1.0
2014-03-24,25.54,26.0,25.36,25.72,453900,18.1723600515589,18.4996617596136,18.0442854701462,18.3004346329716,637925.176868017,0.0,1.0
2014-03-25,25.52,25.79,25.44,25.71,380900,18.1581295425131,18.3502414146321,18.1012075063297,18.2933193784487,535328.706475054,0.0,1.0
2014-03-26,25.09,25.75,25.09,25.66,680000,17.8521735980272,18.3217803965404,17.8521735980272,18.2577431058341,955693.148865939,0.0,1.0
2014-03-27,24.44,25.2,24.39,25.13,754600,17.3896820540368,17.9304413977794,17.3541057814222,17.8806346161189,1060538.30902094,0.0,1.0
2014-03-28,24.39,24.9,24.33,24.45,570800,17.3541057814222,17.7169837620915,17.3114142542846,17.3967973085598,802220.07260688,0.0,1.0
2014-03-31,24.96,25.04,24.55,24.6,481900,17.7596752892291,17.8165973254125,17.467949853789,17.5035261264037,677277.247703672,0.0,1.0
2014-04-01,25.47,25.545,24.77,25.07,558800,18.1225532698984,18.1759176788204,17.6244854532935,17.8379430889813,785354.899391602,0.0,1.0
2014-04-02,25.31,25.51,25.1,25.51,512100,18.0087091975316,18.1510142879902,17.8592888525501,18.1510142879902,719721.26696213,0.0,1.0
2014-04-03,25.33,25.44,25.15,25.35,271900,18.0229397065774,18.1012075063297,17.8948651251647,18.0371702156233,382136.71643625,0.0,1.0
2014-04-04,24.65,25.51,24.55,25.4,499400,17.5391023990183,18.1510142879902,17.467949853789,18.0727464882379,701872.291975958,0.0,1.0
2014-04-07,24.33,24.65,24.18,24.56,591600,17.3114142542846,17.5391023990183,17.2046854364407,17.475065108312,831453.039513369,0.0,1.0
2014-04-08,24.27,24.7,24.1,24.37,560200,17.268722727147,17.574678671633,17.1477634002573,17.3398752723763,787322.502933385,0.0,1.0
2014-04-09,24.25,24.36,23.99,24.36,496700,17.2544922181012,17.3327600178534,17.069495600505,17.3327600178534,698077.628002519,0.0,1.0
2014-04-10,23.49,24.3899,23.37,24.16,732000,16.7137328743586,17.354034628877,16.6283498200835,17.1904549273948,1028775.56613216,0.0,1.0
2014-04-11,23.24,23.63,23.07,23.26,509200,16.5358515112854,16.8133464376796,16.4148921843956,16.5500820203313,715645.516768438,0.0,1.0
2014-04-14,23.37,23.71,23.05,23.54,467200,16.6283498200835,16.8702684738631,16.4006616753498,16.7493091469733,656617.410514952,0.0,1.0
2014-04-15,23.51,23.71,23.03,23.4,439300,16.7279633834045,16.8702684738631,16.3864311663039,16.6496955836523,617405.882789423,0.0,1.0
2014-04-16,23.68,23.85,23.52,23.69,387500,16.8489227102943,16.9698820371841,16.7350786379274,16.8560379648172,544604.551743458,0.0,1.0
2014-04-17,23.99,24.19,23.56,23.68,671200,17.069495600505,17.2118006909636,16.7635396560191,16.8489227102943,943325.355174738,0.0,1.0
2014-04-21,23.78,24.09,23.6,23.97,310300,16.9200752555236,17.1406481457343,16.7920006741108,17.0552650914592,436105.270725148,0.0,1.0
2014-04-22,24.12,24.56,23.15,23.78,585200,17.1619939093031,17.475065108312,16.4718142205791,16.9200752555236,822458.28046522,0.0,1.0
2014-04-23,24.15,24.36,23.84,24.14,451900,17.1833396728719,17.3327600178534,16.9627667826611,17.176224418349,635114.314665469,0.0,1.0
2014-04-24,23.63,24.37,23.59,24.23,455400,16.8133464376796,17.3398752723763,16.7848854195879,17.2402617090553,640033.323519927,0.0,1.0
2014-04-25,23.21,23.68,23.19,23.54,891100,16.5145057477166,16.8489227102943,16.5002752386708,16.7493091469733,1252379.65434477,0.0,1.0
2014-04-28,23.02,23.6,22.79,23.39,638300,16.379315911781,16.7920006741108,16.2156650577536,16.6425803291293,897086.671942839,0.0,1.0
2014-04-29,23.01,23.36,22.9,23.19,378500,16.3722006572581,16.6212345655606,16.2939328575059,16.5002752386708,531955.671831997,0.0,1.0
2014-04-30,23.36,23.37,22.72,23.0,502700,16.6212345655606,16.6283498200835,16.1658582760932,16.3650854027351,706510.214610158,0.0,1.0
2014-05-01,23.03,23.425,22.8,23.37,686300,16.3864311663039,16.6674837199596,16.2227803122766,16.6283498200835,964547.364803966,0.0,1.0
2014-05-02,23.11,23.62,22.99,23.1,331300,16.4433532024874,16.8062311831567,16.3579701482122,16.4362379479644,465619.32385189,0.0,1.0
2014-05-05,22.83,23.05,22.63,22.91,460200,16.2441260758454,16.4006616753498,16.1018209853868,16.3010481120288,646779.392806037,0.0,1.0
2014-05-06,22.69,23.07,22.51,22.73,635900,16.1445125125244,16.4148921843956,16.0164379311117,16.1729735306161,893713.637299781,0.0,1.0
2014-05-07,22.98,23.01,22.52,22.68,400400,16.3508548936893,16.3722006572581,16.0235531856346,16.1373972580014,562734.612949886,0.0,1.0
2014-05-08,22.95,23.33,22.712,22.91,613900,16.3295091301205,16.5998888019918,16.1601660724748,16.3010481120288,862794.153071767,0.0,1.0
2014-05-09,23.43,23.44,22.7225,22.88,631100,16.6710413472211,16.678156601744,16.1676370897239,16.27970234846,886967.568013668,0.0,1.0
2014-05-12,23.82,23.97,23.3,23.52,424500,16.9485362736153,17.0552650914592,16.578543038423,16.7350786379274,596605.502490575,0.0,1.0
2014-05-13,23.43,23.81,23.42,23.73,370000,16.6710413472211,16.9414210190923,16.6639260926981,16.8844989829089,520009.507471173,0.0,1.0
2014-05-14,22.89,23.32,22.69,23.32,499500,16.2868176029829,16.5927735474688,16.1445125125244,16.5927735474688,702012.835086086,0.0,1.0
2014-05-15,22.56,22.85,22.16,22.74,569500,16.0520142037263,16.2583565848912,15.7674040228092,16.180088785139,800393.012175226,0.0,1.0
2014-05-16,22.47,22.63,22.2,22.55,276200,15.9879769130199,16.1018209853868,15.7958650409009,16.0448989492034,388180.070171726,0.0,1.0
2014-05-19,22.9,22.91,22.33,22.33,365500,16.2939328575059,16.3010481120288,15.8883633496989,15.8883633496989,513685.067515442,0.0,1.0
2014-05-20,22.5,22.78,22.32,22.78,842000,16.0093226765887,16.2085498032307,15.881248095176,16.2085498032307,1183372.98727224,0.0,1.0
2014-05-21,22.73,22.83,22.38,22.65,366800,16.1729735306161,16.2441260758454,15.9239396223136,16.1160514944327,515512.127947098,0.0,1.0
2014-05-22,22.93,23.01,22.715,22.79,310200,16.3152786210746,16.3722006572581,16.1623006488317,16.2156650577536,435964.727615023,0.0,1.0
2014-05-23,23.1,23.25,22.76,22.89,376100,16.4362379479644,16.5429667658084,16.1943192941849,16.2868176029829,528582.637188943,0.0,1.0
2014-05-27,23.38,23.47,23.03,23.28,329200,16.6354650746064,16.6995023653128,16.3864311663039,16.5643125293771,462667.918539218,0.0,1.0
2014-05-28,23.04,23.34,22.92,23.27,387800,16.3935464208269,16.6070040565147,16.3081633665517,16.5571972748542,545026.18107384,0.0,1.0
2014-05-29,23.06,23.14,22.89,23.14,284100,16.4077769298727,16.4646989660561,16.2868176029829,16.4646989660561,399282.975871785,0.0,1.0
2014-05-30,23.5,23.57,23.1,23.1,1215700,16.7208481288816,16.7706549105421,16.4362379479644,16.4362379479644,1708582.58981812,0.0,1.0
2014-06-02,23.84,24.0,23.44,23.55,715300,16.9627667826611,17.076610855028,16.678156601744,16.7564244014962,1005304.8667409,0.0,1.0
2014-06-03,23.92,24.17,23.74,23.74,584700,17.0196888188445,17.1975701819178,16.8916142374318,16.8916142374318,821755.564914585,0.0,1.0
2014-06-04,23.71,23.92,23.52,23.79,570300,16.8702684738631,17.0196888188445,16.7350786379274,16.9271905100465,801517.357056242,0.0,1.0
2014-06-05,24.16,24.28,23.51,23.84,508900,17.1904549273948,17.27583798167,16.7279633834045,16.9627667826611,715223.887438056,0.0,1.0
2014-06-06,24.44,24.58,24.19,24.29,360400,17.3896820540368,17.4892956173578,17.2118006909636,17.2829532361929,506517.36889895,0.0,1.0
2014-06-09,24.85,24.86,24.29,24.42,237200,17.6814074894769,17.6885227439998,17.2829532361929,17.375451544991,333368.25722206,0.0,1.0
2014-06-10,24.72,24.87,24.6,24.72,339400,17.5889091806788,17.6956379985227,17.5035261264037,17.5889091806788,477003.315772207,0.0,1.0
2014-06-11,24.52,24.79,24.44,24.6,299000,17.4821803628349,17.6746839802071,17.4251422539839,17.5392184716859,419368.742790566,0.05,1.0
2014-06-12,24.3,24.56,24.18,24.45,521200,17.3253255634946,17.5106994172604,17.2397684002181,17.4322720175903,731020.029238941,0.0,1.0
2014-06-13,24.2,24.63,24.07,24.4,393600,17.2540279274308,17.560607762505,17.161341000548,17.3966231995584,552051.963753737,0.0,1.0
2014-06-16,24.1,24.19,23.8,24.14,310000,17.1827302913671,17.2468981638245,16.9688373831758,17.2112493457926,434797.024297911,0.0,1.0
2014-06-17,24.5,24.8,23.98,24.15,691700,17.4679208356221,17.6818137438134,17.0971731280906,17.218379109399,970158.392602795,0.0,1.0
2014-06-18,24.56,24.65,24.25,24.51,460400,17.5106994172604,17.5748672897178,17.2896767454627,17.4750505992285,645743.709634705,0.0,1.0
2014-06-19,24.38,24.62,24.26,24.61,280000,17.3823636723456,17.5534779988987,17.2968065090691,17.5463482352923,392719.892914243,0.0,1.0
2014-06-20,24.47,24.7,24.397,24.48,831000,17.446531544803,17.6105161077497,17.3944842704765,17.4536613084094,1165536.53932763,0.0,1.0
2014-06-23,24.4,24.55,24.35,24.55,270700,17.3966231995584,17.503569653654,17.3609743815265,17.503569653654,379675.982185305,0.0,1.0
2014-06-24,24.26,24.81,24.16,24.29,569700,17.2968065090691,17.6889435074198,17.2255088730053,17.3181957998882,799044.724975873,0.0,1.0
2014-06-25,24.41,24.52,23.78,24.1,351400,17.4037529631647,17.4821803628349,16.954577855963,17.1827302913671,492863.465607376,0.0,1.0
2014-06-26,24.48,24.5225,23.9601,24.43,187400,17.4536613084094,17.4839628037365,17.0829848985139,17.4180124903775,262841.814043318,0.0,1.0
2014-06-27,24.55,24.64,24.28,24.31,538600,17.503569653654,17.5677375261114,17.3110660362819,17.332455327101,755424.76544147,0.0,1.0
2014-06-30,24.57,24.615,24.28,24.55,343200,17.5178291808668,17.5499131170955,17.3110660362819,17.503569653654,481362.383029171,0.0,1.0
2014-07-01,24.98,25.43,24.5,24.57,850700,17.8101494887282,18.1309888510151,17.4679208356221,17.5178291808668,1193167.18893624,0.0,1.0
2014-07-02,24.53,25.1,24.5,24.9,310300,17.4893101264413,17.8957066520047,17.4679208356221,17.7531113798772,435217.795611748,0.0,1.0
2014-07-03,25.07,25.1,24.71,24.71,238500,17.8743173611856,17.8957066520047,17.617645871356,17.617645871356,334513.194500168,0.0,1.0
2014-07-07,24.67,24.99,24.655,24.86,255600,17.5891268169305,17.8172792523346,17.578432171521,17.7245923254517,358497.15938886,0.0,1.0
2014-07-08,24.41,24.73,24.365,24.53,556700,17.4037529631647,17.6319053985688,17.3716690269361,17.4893101264413,780811.301376285,0.0,1.0
2014-07-09,24.36,24.64,24.3,24.5,241200,17.3681041451329,17.5677375261114,17.3253255634946,17.4679208356221,338300.136324697,0.0,1.0
2014-07-10,24.1,24.23,23.73,23.92,382100,17.1827302913671,17.27541721825,16.9189290379312,17.0543945464523,535922.396723329,0.0,1.0
2014-07-11,24.13,24.28,23.82,23.98,369500,17.2041195821862,17.3110660362819,16.9830969103885,17.0971731280906,518250.001542189,0.0,1.0
2014-07-14,24.2,24.52,24.17,24.41,393500,17.2540279274308,17.4821803628349,17.2326386366117,17.4037529631647,551911.706649125,0.0,1.0
2014-07-15,24.47,24.56,24.13,24.29,371900,17.446531544803,17.5106994172604,17.2041195821862,17.3181957998882,521616.172052882,0.0,1.0
2014-07-16,24.06,24.66,24.01,24.65,476100,17.1542112369416,17.5819970533242,17.1185624189097,17.5748672897178,667764.075058824,0.0,1.0
2014-07-17,23.3,24.03,23.19,23.89,485000,16.612349202857,17.1328219461224,16.5339218031868,17.0330052556332,680246.957369313,0.0,1.0
2014-07-18,23.53,23.72,23.26,23.3,379700,16.7763337658036,16.9117992743248,16.5838301484315,16.612349202857,532556.226212637,0.0,1.0
2014-07-21,23.41,23.5,23.21,23.3,362400,16.6907766025271,16.7549444749845,16.5481813303996,16.612349202857,508291.747114721,0.0,1.0
2014-07-22,21.51,22.55,21.19,22.54,3275700,15.3361215173156,16.0776169323787,15.1079690819116,16.0704871687724,4594401.97578281,0.0,1.0
2014-07-23,21.14,21.42,20.87,21.4,2041400,15.0723202638797,15.2719536448582,14.8798166465075,15.2576941176455,2863208.53355405,0.0,1.0
2014-07-24,21.54,21.69,21.175,21.29,1149300,15.3575108081347,15.4644572622304,15.097274436502,15.1792667179753,1611974.90330836,0.0,1.0
2014-07-25,21.76,21.77,21.23,21.33,699200,15.514365607475,15.5214953710814,15.1364881363371,15.2077857724008,980677.67544871,0.0,1.0
2014-07-28,21.39,21.78,21.35,21.78,488600,15.2505643540391,15.5286251346878,15.2220452996136,15.5286251346878,685296.213135353,0.0,1.0
2014-07-29,21.21,21.54,21.2,21.4,356600,15.1222286091243,15.3575108081347,15.1150988455179,15.2576941176455,500156.835047211,0.0,1.0
2014-07-30,21.51,21.63,21.285,21.42,432000,15.3361215173156,15.4216786805921,15.1757018361721,15.2719536448582,605910.691924832,0.0,1.0
2014-07-31,20.87,21.46,20.87,21.28,512800,14.8798166465075,15.3004726992837,14.8798166465075,15.1721369543689,719238.432451514,0.0,1.0
2014-08-01,20.58,21.0,20.39,20.81,746200,14.6730535019226,14.9725035733904,14.5375879934014,14.8370380648693,1046598.51461646,0.0,1.0
2014-08-04,20.54,20.71,20.24,20.69,454000,14.6445344474971,14.7657404288055,14.4306415393058,14.7514809015927,636767.254939522,0.0,1.0
2014-08-05,20.6,20.73,20.35,20.49,534900,14.6873130291353,14.7799999560182,14.5090689389759,14.6088856294652,750235.252570819,0.0,1.0
2014-08-06,20.75,20.9,20.48,20.48,527100,14.794259483231,14.9012059373266,14.6017558658588,14.6017558658588,739295.198411062,0.0,1.0
2014-08-07,20.29,20.84,20.21,20.75,728500,14.4662903573377,14.8584273556884,14.4092522484867,14.794259483231,1021773.00710009,0.0,1.0
2014-08-08,20.43,20.5,20.175,20.3,916100,14.566107047827,14.6160153930716,14.3842980758644,14.4734201209441,1284895.33535263,0.0,1.0
2014-08-11,20.52,20.62,20.32,20.53,591500,14.6302749202843,14.7015725563481,14.4876796481568,14.6374046838907,829620.77378134,0.0,1.0
2014-08-12,20.5,20.72,20.35,20.37,655600,14.6160153930716,14.7728701924119,14.5090689389759,14.5233284661887,919525.577837777,0.0,1.0
2014-08-13,20.62,20.75,20.47,20.63,458300,14.7015725563481,14.794259483231,14.5946261022525,14.7087023199545,642798.310437849,0.0,1.0
2014-08-14,20.46,20.8,20.42,20.61,383800,14.5874963386461,14.8299083012629,14.5589772842206,14.6944427927417,538306.767501737,0.0,1.0
2014-08-15,20.34,20.71,20.11,20.66,828100,14.5019391753696,14.7657404288055,14.3379546124229,14.7300916107736,1161469.08329387,0.0,1.0
2014-08-18,20.96,20.98,20.51,20.53,745000,14.9439845189649,14.9582440461777,14.623145156678,14.6374046838907,1044915.42936111,0.0,1.0
2014-08-19,20.83,21.03,20.76,20.91,403400,14.851297592082,14.9938928642095,14.8013892468374,14.908335700933,565797.160005735,0.0,1.0
2014-08-20,20.66,20.86,20.54,20.76,706800,14.7300916107736,14.8726868829011,14.6445344474971,14.8013892468374,991337.21539924,0.0,1.0
2014-08-21,21.06,21.2,20.53,20.65,570000,15.0152821550287,15.1150988455179,14.6374046838907,14.7229618471672,799465.496289707,0.0,1.0
2014-08-22,21.1,21.25,20.86,20.99,477200,15.0438012094542,15.1507476635498,14.8726868829011,14.965373809784,669306.903209558,0.0,1.0
2014-08-25,21.21,21.35,21.04,21.21,366000,15.1222286091243,15.2220452996136,15.0010226278159,15.1222286091243,513341.002880761,0.0,1.0
2014-08-26,21.34,21.41,21.2,21.22,347000,15.2149155360072,15.2648238812518,15.1150988455179,15.1293583727307,486692.153004437,0.0,1.0
2014-08-27,21.22,21.37,21.17,21.35,290600,15.1293583727307,15.2363048268263,15.0937095546988,15.2220452996136,407587.146003139,0.0,1.0
2014-08-28,21.02,21.18,20.97,21.1,391000,14.9867631006032,15.1008393183052,14.9511142825713,15.0438012094542,548405.279033816,0.0,1.0
2014-08-29,21.17,21.21,20.96,21.06,316000,15.0937095546988,15.1222286091243,14.9439845189649,15.0152821550287,443212.450574646,0.0,1.0
2014-09-02,21.48,21.54,21.07,21.12,746700,15.3147322264965,15.3575108081347,15.022411918635,15.0580607366669,1047299.80013952,0.0,1.0
2014-09-03,21.19,21.63,21.145,21.63,381900,15.1079690819116,15.4216786805921,15.0758851456829,15.4216786805921,535641.882514103,0.0,1.0
2014-09-04,21.16,21.39,21.1,21.28,605700,15.0865797910924,15.2505643540391,15.0438012094542,15.1721369543689,849537.282636276,0.0,1.0
2014-09-05,21.18,21.27,20.92,21.05,619500,15.1008393183052,15.1650071907626,14.9154654645394,15.0081523914223,868892.763072761,0.0,1.0
2014-09-08,21.4,21.415,21.0,21.08,435800,15.2576941176455,15.268388763055,14.9725035733904,15.0295416822414,611240.461900095,0.0,1.0
2014-09-09,21.05,21.33,20.955,21.33,356900,15.0081523914223,15.2077857724008,14.9404196371617,15.2077857724008,500577.606361047,0.0,1.0
2014-09-10,21.46,21.5,21.11,21.12,370600,15.3004726992837,15.3289917537092,15.0509309730605,15.0580607366669,519792.829692924,0.0,1.0
2014-09-11,21.52,21.67,21.13,21.22,476200,15.3967245079698,15.5040436843729,15.1176946493216,15.1820861551635,665584.682943143,0.075,1.0
2014-09-12,21.53,21.74,21.35,21.58,548000,15.40387911973,15.5541259666944,15.2750961080462,15.4396521785311,765939.534340283,0.0,1.0
2014-09-15,21.18,21.5,21.16,21.38,720600,15.1534677081227,15.3824152844494,15.1391584846023,15.2965599433269,1007182.53365987,0.0,1.0
2014-09-16,21.09,21.4,20.98,21.16,710300,15.0890762022808,15.3108691668473,15.0103754729185,15.1391584846023,992786.224893983,0.0,1.0
2014-09-17,21.15,21.3,20.92,21.07,606400,15.1320038728421,15.2393230492452,14.9674478023573,15.0747669787604,847565.207342967,0.0,1.0
2014-09-18,21.7,21.74,21.175,21.26,645300,15.5255075196536,15.5541259666944,15.1498904022426,15.2107046022044,901935.732682086,0.0,1.0
2014-09-19,21.8,22.2153,21.74,21.82,2716600,15.5970536372557,15.8941846636571,15.5541259666944,15.6113628607761,3796991.49450512,0.0,1.0
2014-09-22,21.33,21.76,21.31,21.67,980026,15.2607868845258,15.5684351902148,15.2464776610054,15.5040436843729,1369782.22277622,0.0,1.0
2014-09-23,20.91,21.33,20.91,21.22,627768,14.960293190597,15.2607868845258,14.960293190597,15.1820861551635,877431.258382723,0.0,1.0
2014-09-24,20.9,20.99,20.7,20.92,708666,14.9531385788368,15.0175300846787,14.8100463436327,14.9674478023573,990502.383289766,0.0,1.0
2014-09-25,20.49,20.8,20.49,20.78,601892,14.6597994966683,14.8815924612347,14.6597994966683,14.8672832377143,841264.376283103,0.0,1.0
2014-09-26,20.49,20.64,20.3,20.52,450033,14.6597994966683,14.7671186730714,14.5238618732243,14.6812633319489,629011.070178393,0.0,1.0
2014-09-29,20.43,20.535,20.2,20.2,489996,14.616871826107,14.6919952495892,14.4523157556222,14.4523157556222,684867.350490149,0.0,1.0
2014-09-30,20.14,20.51,20.11,20.48,994474,14.409388085061,14.6741087201887,14.3879242497803,14.6526448849081,1389976.1906451,0.0,1.0
2014-10-01,19.95,20.4,19.89,20.02,1554806,14.273450461617,14.5954079908264,14.2305227910557,14.3235327439384,2173152.1599078,0.0,1.0
2014-10-02,20.25,20.37,19.845,19.87,718330,14.4880888144233,14.5739441555458,14.1983270381348,14.2162135675353,1004009.75493185,0.0,1.0
2014-10-03,20.5,20.66,20.45,20.45,476678,14.6669541084285,14.7814278965918,14.6311810496274,14.6311810496274,666252.78348587,0.0,1.0
2014-10-06,20.28,20.61,20.2,20.57,397430,14.5095526497039,14.7456548377908,14.4523157556222,14.7170363907499,555487.863381128,0.0,1.0
2014-10-07,19.92,20.23,19.88,20.11,706198,14.2519866263364,14.4737795909028,14.2233681792955,14.3879242497803,987052.859985469,0.0,1.0
2014-10-08,20.32,20.35,19.82,19.94,920622,14.5381710967447,14.5596349320253,14.1804405087343,14.2662958498568,1286753.25909383,0.0,1.0
2014-10-09,19.75,20.27,19.75,20.24,576623,14.1303582264128,14.5023980379437,14.1303582264128,14.480934202663,805945.89801076,0.0,1.0
2014-10-10,19.62,20.12,19.61,19.72,555448,14.0373482735301,14.3950788615405,14.0301936617699,14.1088943911322,776349.603047885,0.0,1.0
2014-10-13,19.82,20.12,19.5,19.6,607065,14.1804405087343,14.3950788615405,13.9514929324076,14.0230390500097,848494.677763289,0.0,1.0
2014-10-14,20.28,20.65,20.19,20.22,1065708,14.5095526497039,14.7742732848316,14.445161143862,14.4666249791426,1489539.94391006,0.0,1.0
2014-10-15,19.74,19.98,19.22,19.88,1027116,14.1232036146526,14.2949142968976,13.7511638031217,14.2233681792955,1435599.91013404,0.0,1.0
2014-10-16,20.11,20.215,19.33,19.33,788292,14.3879242497803,14.4630476732625,13.829864532484,13.829864532484,1101795.63394922,0.0,1.0
2014-10-17,20.11,20.27,19.915,20.25,841899,14.3879242497803,14.5023980379437,14.2484093204563,14.4880888144233,1176722.13142619,0.0,1.0
2014-10-20,20.1,20.33,19.96,19.96,504412,14.3807696380201,14.5453257085049,14.2806050733772,14.2806050733772,705016.591962867,0.0,1.0
2014-10-21,20.95,21.34,20.23,20.37,1120591,14.9889116376379,15.267941496286,14.4737795909028,14.5739441555458,1566249.90643414,0.0,1.0
2014-10-22,20.89,21.28,20.87,21.28,858410,14.9459839670766,15.2250138257248,14.9316747435562,15.2250138257248,1199799.55414789,0.0,1.0
2014-10-23,21.42,21.595,21.04,21.16,1291066,15.3251783903677,15.4503840961714,15.0533031434798,15.1391584846023,1804522.79350834,0.0,1.0
2014-10-24,21.69,21.7,21.3,21.46,748184,15.5183529078934,15.5255075196536,15.2393230492452,15.3537968374085,1045736.68715483,0.0,1.0
2014-10-27,21.75,21.76,21.39,21.57,719054,15.5612805784546,15.5684351902148,15.3037145550871,15.4324975667708,1005021.68964511,0.0,1.0
2014-10-28,22.34,22.35,21.79,21.79,663622,15.9834026723069,15.9905572840671,15.5898990254954,15.5898990254954,927544.389886803,0.0,1.0
2014-10-29,22.63,22.695,22.12,22.35,615722,16.190886413353,16.2373913897944,15.8260012135823,15.9905572840671,860594.565626035,0.0,1.0
2014-10-30,22.61,22.807,22.26,22.47,468819,16.1765771898326,16.3175230415087,15.9261657782253,16.0764126251897,655268.260127512,0.0,1.0
2014-10-31,23.03,23.28,22.75,23.08,768977,16.4770708837614,16.6559361777666,16.2767417544755,16.5128439425624,1074799.06076348,0.0,1.0
2014-11-03,22.8,23.28,22.725,23.05,606286,16.3125148132766,16.6559361777666,16.258855225075,16.4913801072818,847405.869556626,0.0,1.0
2014-11-04,22.44,22.73,22.1,22.73,888612,16.054948789909,16.2624325309551,15.8116919900619,16.2624325309551,1242012.88592918,0.0,1.0
2014-11-05,22.57,22.69,22.34,22.58,551329,16.1479587427917,16.2338140839143,15.9834026723069,16.155113354552,770592.477241414,0.0,1.0
2014-11-06,22.71,22.8,22.4,22.55,529811,16.2481233074347,16.3125148132766,16.0263303428682,16.1336495192713,740516.771219632,0.0,1.0
2014-11-07,22.55,22.68,22.43,22.64,494041,16.1336495192713,16.226659472154,16.0477941781488,16.1980410251132,690521.046505489,0.0,1.0
2014-11-10,22.86,22.965,22.45,22.6,978779,16.3554424838378,16.43056590732,16.0621034016692,16.1694225780724,1368039.29102563,0.0,1.0
2014-11-11,22.77,22.99,22.7,22.9,548456,16.2910509779959,16.4484524367205,16.2409686956745,16.3840609308786,766576.885485647,0.0,1.0
2014-11-12,22.99,23.0,22.69,22.72,549502,16.4484524367205,16.4556070484807,16.2338140839143,16.2552779191949,768038.879560318,0.0,1.0
2014-11-13,22.57,22.99,22.505,22.99,444935,16.1479587427917,16.4484524367205,16.1014537663504,16.4484524367205,621885.596189223,0.0,1.0
2014-11-14,22.37,22.69,22.29,22.58,388904,16.0048665075876,16.2338140839143,15.9476296135059,16.155113354552,543571.074202687,0.0,1.0
2014-11-17,22.28,22.36,22.155,22.29,316651,15.9404750017457,15.9977118958274,15.8510423547431,15.9476296135059,442583.064759826,0.0,1.0
2014-11-18,22.37,22.58,22.26,22.26,492454,16.0048665075876,16.155113354552,15.9261657782253,15.9261657782253,688302.896795636,0.0,1.0
2014-11-19,22.03,22.39,21.8,22.39,620275,15.7616097077405,16.019175731108,15.5970536372557,16.019175731108,866958.293180506,0.0,1.0
2014-11-20,22.41,22.41,21.85,21.87,362233,16.0334849546284,16.0334849546284,15.6328266960567,15.6471359195771,506293.020698328,0.0,1.0
2014-11-21,22.16,22.7,22.09,22.61,419286,15.8546196606232,16.2409686956745,15.8045373783017,16.1765771898326,586035.991962407,0.0,1.0
2014-11-24,22.44,22.49,22.11,22.26,299535,16.054948789909,16.0907218487101,15.8188466018221,15.9261657782253,418660.033610615,0.0,1.0
2014-11-25,22.5,22.61,22.19,22.47,386659,16.0978764604703,16.1765771898326,15.8760834959038,16.0764126251897,540433.237971677,0.0,1.0
2014-11-26,22.6,22.65,22.38,22.47,311384,16.1694225780724,16.2051956368734,16.0120211193478,16.0764126251897,435221.379490902,0.0,1.0
2014-11-28,21.89,22.71,21.86,22.64,246651,15.6614451430975,16.2481233074347,15.6399813078169,16.1980410251132,344744.073147017,0.0,1.0
2014-12-01,21.41,21.89,21.35,21.79,623275,15.3180237786075,15.6614451430975,15.2750961080462,15.5898990254954,871151.392821057,0.0,1.0
2014-12-02,21.68,21.9,21.43,21.51,338682,15.5111982961331,15.6685997548577,15.3323330021279,15.3895698962096,473375.790820139,0.0,1.0
2014-12-03,21.88,21.98,21.59,21.65,389260,15.6542905313373,15.7258366489394,15.4468067902913,15.4897344608525,544068.655360034,0.0,1.0
2014-12-04,21.74,21.84,21.57,21.82,533670,15.5541259666944,15.6256720842965,15.4324975667708,15.6113628607761,745910.49505726,0.0,1.0
2014-12-05,22.08,22.48,21.88,21.88,583795,15.7973827665415,16.0835672369499,15.6542905313373,15.6542905313373,815970.201551433,0.0,1.0
2014-12-08,21.89,22.47,21.73,21.94,511690,15.6614451430975,16.0764126251897,15.5469713549342,15.6972182018986,715189.051690839,0.0,1.0
2014-12-09,22.25,22.27,21.45,21.56,486301,15.9190111664651,15.9333203899855,15.3466422256483,15.4253429550106,679702.84943287,0.0,1.0
2014-12-10,21.28,22.3,21.28,22.14,666288,15.2250138257248,15.9547842252661,15.2250138257248,15.8403104371028,931270.657767368,0.0,1.0
2014-12-11,21.31,21.61,21.235,21.32,452895,15.300137249207,15.5155310162066,15.2462888074571,15.3073170414403,630791.233621137,0.075,1.0
2014-12-12,21.41,21.66,21.15,21.19,891999,15.3719351715402,15.5514299773732,15.1852605734738,15.2139797424071,1242374.39052942,0.0,1.0
2014-12-15,21.33,21.66,21.26,21.52,809829,15.3144968336736,15.5514299773732,15.2642382880404,15.4509128861067,1127928.18187918,0.0,1.0
2014-12-16,21.36,21.78,21.05,21.23,644355,15.3360362103736,15.6375874841731,15.1134626511406,15.2426989113404,897456.331688246,0.0,1.0
2014-12-17,22.16,22.16,21.34,21.44,795684,15.9104195890393,15.9104195890393,15.3216766259069,15.3934745482401,1108227.05468729,0.0,1.0
2014-12-18,22.55,22.55,22.22,22.4,576664,16.1904314861388,16.1904314861388,15.9534983424392,16.082734602639,803176.444749665,0.0,1.0
2014-12-19,22.12,22.64,22.09,22.49,2756246,15.881700420106,16.2550496162387,15.860161043406,16.1473527327388,3838893.81535085,0.0,1.0
2014-12-22,22.37,22.53,22.17,22.3,631254,16.061195225939,16.1760719016721,15.9175993812726,16.0109366803058,879209.285570117,0.0,1.0
2014-12-23,22.52,22.72,22.376,22.5,410688,16.1688921094388,16.3124879541052,16.065503101279,16.1545325249722,572005.409981118,0.0,1.0
2014-12-24,22.5,22.61,22.24,22.53,182651,16.1545325249722,16.2335102395387,15.9678579269058,16.1760719016721,254395.940807769,0.0,1.0
2014-12-26,22.53,22.7,22.4,22.63,159206,16.1760719016721,16.2981283696386,16.082734602639,16.2478698240053,221741.792556525,0.0,1.0
2014-12-29,22.93,23.05,22.5,22.55,379942,16.463263591005,16.5494210978048,16.1545325249722,16.1904314861388,529182.443799296,0.0,1.0
2014-12-30,22.77,23.03,22.71,22.86,368964,16.3483869152718,16.5350615133382,16.3053081618719,16.4130050453717,513892.307757406,0.0,1.0
2014-12-31,22.51,22.88,22.46,22.88,490547,16.1617123172055,16.4273646298384,16.1258133560389,16.4273646298384,683232.862538002,0.0,1.0
2015-01-02,22.25,22.69,21.83,22.69,720510,15.9750377191391,16.2909485774053,15.6734864453397,16.2909485774053,1003524.86058881,0.0,1.0
2015-01-05,21.45,22.05,21.41,22.05,448834,15.4006543404735,15.8314418744727,15.3719351715402,15.8314418744727,625135.081091885,0.0,1.0
2015-01-06,20.85,21.65,20.73,21.45,662654,14.9698668064742,15.5442501851399,14.8837092996744,15.4006543404735,922943.141619983,0.0,1.0
2015-01-07,20.88,21.17,20.75,21.12,730326,14.9914061831742,15.1996201579405,14.898068884141,15.1637211967739,1017196.56539726,0.0,1.0
2015-01-08,21.47,21.5,21.05,21.17,1080813,15.4150139249401,15.4365533016401,15.1134626511406,15.1996201579405,1505354.14518545,0.0,1.0
2015-01-09,20.6,21.54,20.59,21.54,587739,14.7903720006412,15.4652724705734,14.7831922084079,15.4652724705734,818601.682194005,0.0,1.0
2015-01-12,20.38,20.65,20.32,20.54,511788,14.6324165715081,14.8262709618078,14.5893378181082,14.7472932472413,712817.284077978,0.0,1.0
2015-01-13,20.38,20.89,20.23,20.51,573329,14.6324165715081,14.9985859754075,14.5247196880083,14.7257538705413,798531.463541824,0.0,1.0
2015-01-14,20.17,20.21,19.71,20.07,660965,14.4816409346084,14.5103601035417,14.1513704918756,14.4098430122752,920590.705859847,0.0,1.0
2015-01-15,19.76,20.23,19.64,20.17,1082455,14.1872694530422,14.5247196880083,14.1011119462424,14.4816409346084,1507641.11944131,0.0,1.0
2015-01-16,20.36,20.4,19.64,19.64,620676,14.6180569870415,14.6467761559748,14.1011119462424,14.1011119462424,864476.268713572,0.0,1.0
2015-01-20,20.21,20.44,19.9,20.36,640835,14.5103601035417,14.6754953249081,14.2877865443087,14.6180569870415,892553.682857178,0.0,1.0
2015-01-21,20.21,20.41,20.03,20.17,648671,14.5103601035417,14.6539559482081,14.3811238433419,14.4816409346084,903467.647698157,0.0,1.0
2015-01-22,21.58,21.65,19.93,20.1,1276857,15.4939916395066,15.5442501851399,14.3093259210087,14.4313823889751,1778403.82911666,0.0,1.0
2015-01-23,20.84,21.6,20.8,21.6,716584,14.9626870142409,15.5083512239733,14.9339678453076,15.5083512239733,998056.735784607,0.0,1.0
2015-01-26,20.82,20.98,20.46,20.77,493359,14.9483274297743,15.0632041055074,14.6898549093747,14.9124284686076,687149.410411001,0.0,1.0
2015-01-27,20.47,20.63,20.32,20.45,567939,14.697034701608,14.8119113773412,14.5893378181082,14.6826751171414,791024.282519251,0.0,1.0
2015-01-28,19.84,20.56,19.76,20.5,663820,14.2447077909088,14.7616528317079,14.1872694530422,14.718574078308,924567.144045273,0.0,1.0
2015-01-29,20.16,20.21,19.7,19.89,718714,14.4744611423751,14.5103601035417,14.1441906996423,14.2806067520754,1001023.39544659,0.0,1.0
2015-01-30,19.85,20.26,19.8,19.9,601589,14.2518875831421,14.5462590647083,14.2159886219755,14.2877865443087,837891.933986702,0.0,1.0
2015-02-02,20.67,20.732,19.82,19.99,819057,14.8406305462744,14.885145258121,14.2303482064422,14.3524046744086,1140780.92148518,0.0,1.0
2015-02-03,21.2,21.39,20.82,20.9,739793,15.2211595346404,15.3575755870735,14.9483274297743,15.0057657676408,1030382.1837165,0.0,1.0
2015-02-04,20.91,21.32,20.9,21.05,395376,15.0129455598741,15.3073170414403,15.0057657676408,15.1134626511406,550678.887565974,0.0,1.0
2015-02-05,21.44,21.51,21.0,21.06,378921,15.3934745482401,15.4437330938734,15.077563689974,15.120642443374,527760.397078696,0.0,1.0
2015-02-06,21.98,22.18,21.66,21.7,563789,15.7811833288395,15.9247791735059,15.5514299773732,15.5801491463065,785244.170971257,0.0,1.0
2015-02-09,21.56,21.81,21.51,21.8,520632,15.47963205504,15.659126860873,15.4437330938734,15.6519470686397,725135.189266034,0.0,1.0
2015-02-10,21.7,21.8,21.28,21.77,314470,15.5801491463065,15.6519470686397,15.278597872507,15.6304076919397,437993.175541437,0.0,1.0
2015-02-11,21.3,21.65,21.13,21.58,556349,15.2929574569737,15.5442501851399,15.1709009890072,15.4939916395066,774881.754123772,0.0,1.0
2015-02-12,21.96,21.97,21.43,21.56,373124,15.7668237443728,15.7740035366062,15.3862947560068,15.47963205504,519686.347285031,0.0,1.0
2015-02-13,22.06,22.23,21.89,21.94,473986,15.838621666706,15.9606781346725,15.7165651987396,15.7524641599062,660166.735466609,0.0,1.0
2015-02-17,22.28,22.3,21.76,21.96,386904,15.9965770958391,16.0109366803058,15.6232278997064,15.7668237443728,538879.10322029,0.0,1.0
2015-02-18,21.74,22.2,21.67,22.1,330507,15.6088683152398,15.9391387579725,15.5586097696065,15.8673408356393,460329.476480026,0.0,1.0
2015-02-19,21.7,21.91,21.371,21.54,243844,15.5801491463065,15.7309247832062,15.3439339818302,15.4652724705734,339625.426580361,0.0,1.0
2015-02-20,22.0,22.02,21.24,21.59,401912,15.7955429133061,15.8099024977728,15.2498787035737,15.50117143174,559782.21505457,0.0,1.0
2015-02-23,22.09,22.11,21.73,21.86,474059,15.860161043406,15.8745206278727,15.6016885230065,15.6950258220396,660268.409717934,0.0,1.0
2015-02-24,22.24,22.53,22.07,22.2,368236,15.9678579269058,16.1760719016721,15.8458014589394,15.9391387579725,512878.350840071,0.0,1.0
2015-02-25,22.22,22.435,21.99,22.22,338220,15.9534983424392,16.1078638754556,15.7883631210728,15.9534983424392,471072.12717151,0.0,1.0
2015-02-26,22.59,22.61,22.16,22.19,463183,16.2191506550721,16.2335102395387,15.9104195890393,15.9319589657392,645120.339068303,0.0,1.0
2015-02-27,22.39,22.66,22.266,22.48,662719,16.0755548104056,16.2694092007053,15.9865253867125,16.1401729405055,923033.673487604,0.0,1.0
2015-03-02,22.53,22.73,22.335,22.44,563772,16.1760719016721,16.3196677463386,16.0360659531224,16.1114537715722,785220.493405883,0.0,1.0
2015-03-03,22.28,22.59,22.19,22.41,557053,15.9965770958391,16.2191506550721,15.9319589657392,16.0899143948723,775862.283889988,0.0,1.0
2015-03-04,22.28,22.37,22.03,22.11,646136,15.9965770958391,16.061195225939,15.8170822900061,15.8745206278727,899936.904861012,0.0,1.0
2015-03-05,22.42,22.46,21.91,22.24,351571,16.0970941871056,16.1258133560389,15.7309247832062,15.9678579269058,489667.372780484,0.0,1.0
2015-03-06,22.56,23.04,22.25,22.43,502153,16.1976112783721,16.5422413055715,15.9750377191391,16.1042739793389,699397.675700892,0.0,1.0
2015-03-09,22.92,22.95,22.48,22.56,501962,16.4560837987717,16.4776231754716,16.1401729405055,16.1976112783721,699131.651289886,0.0,1.0
2015-03-10,22.43,22.66,22.29,22.58,475577,16.1042739793389,16.2694092007053,16.0037568880724,16.2119708628387,662382.677026332,0.0,1.0
2015-03-11,22.69,22.71,22.31,22.45,401230,16.2909485774053,16.3053081618719,16.0181164725391,16.1186335638056,558832.326843549,0.0,1.0
2015-03-12,23.23,23.31,22.66,22.85,718908,16.7325057997545,16.7901295821041,16.3219363505139,16.4587928335941,998071.241681269,0.075,1.0
2015-03-13,23.21,23.25,22.69,23.24,541768,16.7180998541671,16.7469117453419,16.343545268895,16.7397087725482,752145.003899216,0.0,1.0
2015-03-16,23.09,23.28,22.91,23.21,476723,16.6316641806428,16.768520663723,16.5020106703563,16.7180998541671,661842.011144706,0.0,1.0
2015-03-17,23.36,23.41,22.775,22.93,615514,16.8261444460726,16.862159310041,16.4047705376414,16.5164166159436,854527.731298305,0.0,1.0
2015-03-18,22.97,23.68,22.87,23.22,635715,16.5452285071184,17.0566395754708,16.4731987791815,16.7253028269608,882573.09614778,0.0,1.0
2015-03-19,22.95,22.99,22.49,22.86,662363,16.530822561531,16.5596344527058,16.199485813021,16.4659958063878,919568.932121678,0.0,1.0
2015-03-20,23.48,23.55,22.98,23.08,1095230,16.9125801195969,16.9630009291528,16.5524314799121,16.6244612078491,1520524.9712433,0.0,1.0
2015-03-23,23.25,23.52,23.0,23.46,446573,16.7469117453419,16.9413920107717,16.5668374254995,16.8981741740095,619984.293694505,0.0,1.0
2015-03-24,22.97,23.33,22.96,23.25,285191,16.5452285071184,16.8045355276915,16.5380255343247,16.7469117453419,395935.134240157,0.0,1.0
2015-03-25,22.57,23.0,22.55,22.93,329837,16.2571095953706,16.5668374254995,16.2427036497832,16.5164166159436,457917.875642536,0.0,1.0
2015-03-26,22.75,22.81,22.29,22.59,393788,16.3867631056571,16.4299809424193,16.0554263571471,16.271515540958,546702.051054076,0.0,1.0
2015-03-27,22.67,22.76,22.4,22.76,259186,16.3291393233076,16.3939660784508,16.1346590578778,16.3939660784508,359831.985242062,0.0,1.0
2015-03-30,23.26,23.455,22.82,22.85,597398,16.7541147181356,16.8945726876127,16.437183915213,16.4587928335941,829377.004620767,0.0,1.0
2015-03-31,23.22,23.33,22.96,23.16,669388,16.7253028269608,16.8045355276915,16.5380255343247,16.6820849901986,929321.849703357,0.0,1.0
2015-04-01,23.21,23.31,22.83,23.08,667628,16.7180998541671,16.7901295821041,16.4443868880067,16.6244612078491,926878.414124175,0.0,1.0
2015-04-02,23.56,23.65,23.33,23.5,679510,16.9702039019465,17.0350306570897,16.8045355276915,16.9269860651843,943374.380914994,0.0,1.0
2015-04-06,23.38,23.55,23.02,23.32,690185,16.8405503916599,16.9630009291528,16.5812433710869,16.7973325548978,958194.650692144,0.0,1.0
2015-04-07,23.41,23.68,23.19,23.27,348446,16.862159310041,17.0566395754708,16.7036939085797,16.7613176909293,483753.041945383,0.0,1.0
2015-04-08,23.42,23.59,23.23,23.35,271576,16.8693622828347,16.9918128203275,16.7325057997545,16.8189414732789,377033.216393241,0.0,1.0
2015-04-09,23.3,23.42,23.02,23.37,318415,16.7829266093104,16.8693622828347,16.5812433710869,16.8333474188662,442060.534059908,0.0,1.0
2015-04-10,23.28,23.29,23.03,23.28,312735,16.768520663723,16.7757236365167,16.5884463438806,16.768520663723,434174.901054365,0.0,1.0
2015-04-13,24.29,24.315,23.19,23.27,1235031,17.4960209158862,17.5140283478705,16.7036939085797,16.7613176909293,1714612.89022359,0.0,1.0
2015-04-14,24.47,24.51,23.9,24.23,943843,17.6256744261727,17.6544863173475,17.2151049769321,17.4528030791241,1310352.0269105,0.0,1.0
2015-04-15,24.8,24.93,24.33,24.53,799960,17.8633725283647,17.9570111746827,17.524832807061,17.6688922629349,1110597.00336531,0.0,1.0
2015-04-16,24.69,24.84,24.28,24.67,537057,17.784139827634,17.8921844195395,17.4888179430925,17.7697338820467,745604.648777894,0.0,1.0
2015-04-17,24.42,24.54,24.13,24.37,868633,17.5896595622043,17.6760952357286,17.3807733511871,17.5536446982358,1205936.80537054,0.0,1.0
2015-04-20,24.7,24.72,24.42,24.62,553932,17.7913428004277,17.8057487460151,17.5896595622043,17.7337190180782,769032.475708977,0.0,1.0
2015-04-21,24.42,24.91,24.27,24.85,441034,17.5896595622043,17.9426052290953,17.4816149702988,17.8993873923332,612294.413198428,0.0,1.0
2015-04-22,24.8,24.8,24.17,24.41,581968,17.8633725283647,17.8633725283647,17.4095852423619,17.5824565894106,807955.293832819,0.0,1.0
2015-04-23,24.53,24.75,24.42,24.65,397629,17.6688922629349,17.8273576643962,17.5896595622043,17.7553279364593,552034.571542508,0.0,1.0
2015-04-24,24.24,24.56,24.11,24.56,445742,17.4600060519177,17.690501181316,17.3663674055997,17.690501181316,618830.603372745,0.0,1.0
2015-04-27,23.97,24.58,23.7903,24.24,470993,17.265525786488,17.7049071269034,17.1360883653853,17.4600060519177,653886.962355663,0.0,1.0
2015-04-28,24.6,24.61,23.904,23.97,456957,17.7193130724908,17.7265160452845,17.2179861660496,17.265525786488,634400.563611682,0.0,1.0
2015-04-29,24.62,24.85,24.46,24.53,464177,17.7337190180782,17.8993873923332,17.6184714533791,17.6688922629349,644424.20274901,0.0,1.0
2015-04-30,24.21,24.67,24.12,24.54,694561,17.4383971335367,17.7697338820467,17.3735703783934,17.6760952357286,964269.920064016,0.0,1.0
2015-05-01,23.95,24.4,23.86,24.33,375777,17.2511198409006,17.5752536166169,17.1862930857573,17.524832807061,521697.097521882,0.0,1.0
2015-05-04,24.26,24.36,23.92,23.96,320095,17.4744119975051,17.5464417254421,17.2295109225195,17.2583228136943,444392.904385493,0.0,1.0
2015-05-05,24.11,24.405,24.02,24.12,475796,17.3663674055997,17.5788551030137,17.3015406504564,17.3735703783934,660555.042518627,0.0,1.0
2015-05-06,24.46,24.47,23.895,24.19,428796,17.6184714533791,17.6256744261727,17.2115034905353,17.4239911879493,595304.206029088,0.0,1.0
2015-05-07,24.26,24.46,24.05,24.38,259131,17.4744119975051,17.6184714533791,17.3231495688375,17.5608476710295,359755.627880214,0.0,1.0
2015-05-08,24.33,24.46,24.1,24.39,289104,17.524832807061,17.6184714533791,17.359164432806,17.5680506438232,401367.613456828,0.0,1.0
2015-05-11,24.35,24.55,24.24,24.39,492163,17.5392387526484,17.6832982085223,17.4600060519177,17.5680506438232,683277.605089355,0.0,1.0
2015-05-12,24.49,24.63,24.02,24.33,404635,17.6400803717601,17.7409219908719,17.3015406504564,17.524832807061,561761.111126459,0.0,1.0
2015-05-13,24.66,24.69,24.22,24.51,536164,17.762530909253,17.784139827634,17.4456001063304,17.6544863173475,744364.882884589,0.0,1.0
2015-05-14,24.77,24.86,24.4701,24.78,463321,17.8417636099836,17.9065903651269,17.6257464559007,17.8489665827773,643235.8045355,0.0,1.0
2015-05-15,24.37,24.88,24.19,24.7,323293,17.5536446982358,17.9209963107143,17.4239911879493,17.7913428004277,448832.73789812,0.0,1.0
2015-05-18,24.84,24.93,24.292,24.41,401729,17.8921844195395,17.9570111746827,17.497461510445,17.5824565894106,557726.665789466,0.0,1.0
2015-05-19,25.16,25.22,24.9,24.95,630783,18.1226795489377,18.1658973856999,17.9354022563016,17.9714171202701,875725.923263389,0.0,1.0
2015-05-20,24.81,25.09,24.72,25.09,455291,17.8705755011584,18.0722587393819,17.8057487460151,18.0722587393819,632087.629705478,0.0,1.0
2015-05-21,24.58,24.95,24.41,24.65,809191,17.7049071269034,17.9714171202701,17.5824565894106,17.7553279364593,1123412.54531499,0.0,1.0
2015-05-22,24.31,24.72,24.3,24.59,657724,17.5104268614736,17.8057487460151,17.5032238886799,17.7121100996971,913128.535728592,0.0,1.0
2015-05-26,24.09,24.37,23.76,24.14,679384,17.3519614600123,17.5536446982358,17.1142633578204,17.3879763239808,943199.453140579,0.0,1.0
2015-05-27,24.58,24.65,23.985,24.22,938574,17.7049071269034,17.7553279364593,17.2763302456785,17.4456001063304,1303036.99164532,0.0,1.0
2015-05-28,24.48,24.63,24.26,24.58,423106,17.6328773989664,17.7409219908719,17.4744119975051,17.7049071269034,587404.689866847,0.0,1.0
2015-05-29,24.19,24.49,24.04,24.4,445426,17.4239911879493,17.6400803717601,17.3159465960438,17.5752536166169,618391.895621025,0.0,1.0
2015-06-01,24.1,24.41,23.85,24.33,658295,17.359164432806,17.5824565894106,17.1790901129636,17.524832807061,913921.263976157,0.0,1.0
2015-06-02,24.21,24.45,23.99,24.09,684854,17.4383971335367,17.6112684805854,17.2799317320754,17.3519614600123,950793.539855422,0.0,1.0
2015-06-03,24.85,24.88,24.18,24.38,1346889,17.8993873923332,17.9209963107143,17.4167882151556,17.5608476710295,1869907.10443734,0.0,1.0
2015-06-04,24.58,24.85,24.43,24.75,278301,17.7049071269034,17.8993873923332,17.596862534998,17.8273576643962,386369.639273924,0.0,1.0
2015-06-05,25.09,25.1,24.74,24.79,366913,18.0722587393819,18.0794617121756,17.8201546916025,17.856169555571,509391.067423089,0.0,1.0
2015-06-08,25.07,25.24,24.88,25.0,356632,18.0578527937945,18.1803033312873,17.9209963107143,18.0074319842386,495117.794019921,0.0,1.0
2015-06-09,25.4,25.6,25.02,25.16,747944,18.2955508959864,18.4396103518603,18.021837929826,18.1226795489377,1038382.3754751,0.0,1.0
2015-06-10,25.68,25.92,25.52,25.7,510412,18.4972341342099,18.6701054812586,18.3819865695108,18.5116400797973,708612.977751004,0.0,1.0
2015-06-11,25.65,25.705,25.33,25.6,466649,18.5296475117815,18.5693796994286,18.2984784200166,18.4935273411933,645967.325735125,0.075,1.0
2015-06-12,25.56,25.7,25.38,25.56,362118,18.4646312047226,18.5657676823698,18.3345985906049,18.4646312047226,501268.396719059,0.0,1.0
2015-06-15,25.42,25.56,24.96,25.26,653088,18.3634947270755,18.4646312047226,18.0311891576634,18.247910181193,904048.886485775,0.0,1.0
2015-06-16,25.69,25.79,25.23,25.33,489146,18.5585436482521,18.6307839894287,18.2262380788401,18.2984784200166,677109.205235698,0.0,1.0
2015-06-17,25.06,25.8,25.03,25.8,453636,18.10342949884,18.6380080235463,18.081757396487,18.6380080235463,627953.844918082,0.0,1.0
2015-06-18,25.38,25.425,24.89,25.17,641810,18.3345985906049,18.3671067441343,17.9806209188398,18.1828938741342,888437.110826465,0.0,1.0
2015-06-19,25.3,25.44,25.13,25.33,805893,18.2768063176636,18.3779427953108,18.1539977376635,18.2984784200166,1115571.97387899,0.0,1.0
2015-06-22,25.81,25.86,25.39,25.59,547030,18.645232057664,18.6813522282522,18.3418226247225,18.4863033070756,757236.180077284,0.0,1.0
2015-06-23,26.36,26.36,25.82,25.82,922535,19.0425539341349,19.0425539341349,18.6524560917816,18.6524560917816,1277035.7738837,0.0,1.0
2015-06-24,25.97,26.55,25.94,26.27,2021316,18.7608166035464,19.1798105823703,18.7391445011935,18.977537627076,2798043.26374988,0.0,1.0
2015-06-25,26.05,26.3,25.87,26.04,880099,18.8186088764877,18.999209729429,18.6885762623699,18.81138484237,1218292.97268859,0.0,1.0
2015-06-26,26.6,26.68,25.932,26.18,1530505,19.2159307529586,19.2737230258998,18.7333652738994,18.9125213200172,2118629.25212362,0.0,1.0
2015-06-29,25.64,26.47,25.59,26.12,830652,18.5224234776639,19.1220183094291,18.4863033070756,18.8691771153112,1149845.06782728,0.0,1.0
2015-06-30,25.76,26.25,25.68,26.01,624641,18.6091118870757,18.9630895588407,18.5513196141345,18.7897127400171,864670.61177569,0.0,1.0
2015-07-01,26.11,26.37,25.8,26.08,657287,18.8619530811936,19.0497779682526,18.6380080235463,18.8402809788406,909861.428247917,0.0,1.0
2015-07-02,25.52,26.14,25.325,26.04,572639,18.435735068252,18.8836251835465,18.2948664029578,18.81138484237,792685.90191265,0.0,1.0
2015-07-06,25.6,25.67,24.99,25.09,655040,18.4935273411933,18.5440955800168,18.0528612600164,18.1251016011929,906750.977821734,0.0,1.0
2015-07-07,25.41,25.51,24.77,25.46,747600,18.3562706929578,18.4285110341344,17.893932509428,18.3923908635461,1034878.83338351,0.0,1.0
2015-07-08,25.18,25.32,25.03,25.09,612497,18.1901179082518,18.291254385899,18.081757396487,18.1251016011929,847860.059939668,0.0,1.0
2015-07-09,25.57,25.715,25.32,25.63,559178,18.4718552388403,18.5766037335463,18.291254385899,18.5151994435462,774052.268985715,0.0,1.0
2015-07-10,25.79,26.11,25.69,26.02,489579,18.6307839894287,18.8619530811936,18.5585436482521,18.7969367741347,677708.593324052,0.0,1.0
2015-07-13,25.93,26.23,25.86,26.02,435662,18.7319204670758,18.9486414906054,18.6813522282522,18.7969367741347,603073.010044843,0.0,1.0
2015-07-14,26.04,26.07,25.66,25.74,316907,18.81138484237,18.833056944723,18.5368715458992,18.5946638188404,438684.251539682,0.0,1.0
2015-07-15,26.17,26.33,26.04,26.15,436919,18.9052972858995,19.020881831782,18.81138484237,18.8908492176642,604813.035049608,0.0,1.0
2015-07-16,26.09,26.45,26.02,26.39,709173,18.8475050129583,19.1075702411938,18.7969367741347,19.0642260364879,981685.563011074,0.0,1.0
2015-07-17,25.76,26.04,25.54,26.04,743172,18.6091118870757,18.81138484237,18.4501831364873,18.81138484237,1028749.2942259,0.0,1.0
2015-07-20,25.96,26.03,25.71,25.86,359996,18.7535925694288,18.8041608082524,18.5729917164874,18.6813522282522,498330.979805681,0.0,1.0
2015-07-21,25.96,26.52,25.69,26.28,808723,18.7535925694288,19.1581384800174,18.5585436482521,18.9847616611937,1119489.45260889,0.0,1.0
2015-07-22,26.34,26.52,25.92,25.99,633747,19.0281058658996,19.1581384800174,18.7246964329582,18.7752646717817,877275.757116501,0.0,1.0
2015-07-23,25.75,26.54,25.67,26.48,702016,18.6018878529581,19.1725865482527,18.5440955800168,19.1292423435468,971778.356201915,0.0,1.0
2015-07-24,25.38,25.83,25.37,25.65,673418,18.3345985906049,18.6596801258993,18.3273745564872,18.5296475117815,932191.057008362,0.0,1.0
2015-07-27,25.23,25.35,24.95,25.16,408383,18.2262380788401,18.3129264882519,18.0239651235458,18.1756698400165,565311.560478404,0.0,1.0
2015-07-28,25.14,25.4,24.86,25.4,707471,18.1612217717812,18.3490466588402,17.9589488164869,18.3490466588402,979329.538700723,0.0,1.0
2015-07-29,25.2,25.38,24.98,25.2,545818,18.2045659764871,18.3345985906049,18.0456372258987,18.2045659764871,755558.447137129,0.0,1.0
2015-07-30,25.35,25.35,25.03,25.13,340139,18.3129264882519,18.3129264882519,18.081757396487,18.1539977376635,470843.568095548,0.0,1.0
2015-07-31,25.27,25.4,24.96,25.32,637992,18.2551342153107,18.3490466588402,18.0311891576634,18.291254385899,883151.975211353,0.0,1.0
2015-08-03,25.19,25.4,24.93,25.23,320801,18.1973419423695,18.3490466588402,18.0095170553105,18.2262380788401,444074.591530579,0.0,1.0
2015-08-04,25.34,25.54,25.18,25.24,296494,18.3057024541343,18.4501831364873,18.1901179082518,18.2334621129577,410427.186764591,0.0,1.0
2015-08-05,25.52,25.85,25.285,25.46,390551,18.435735068252,18.6741281941346,18.2659702664872,18.3923908635461,540627.29167571,0.0,1.0
2015-08-06,25.41,25.67,25.23,25.57,368043,18.3562706929578,18.5440955800168,18.2262380788401,18.4718552388403,509470.185226011,0.0,1.0
2015-08-07,25.21,25.6,24.98,25.35,386745,18.2117900106048,18.4935273411933,18.0456372258987,18.3129264882519,535358.767277825,0.0,1.0
2015-08-10,25.75,25.765,25.242,25.4,442234,18.6018878529581,18.6127239041345,18.2349069197813,18.3490466588402,612170.420014071,0.0,1.0
2015-08-11,25.26,25.57,25.05,25.42,336400,18.247910181193,18.4718552388403,18.0962054647223,18.3634947270755,465667.789660529,0.0,1.0
2015-08-12,24.79,25.07,24.39,25.07,483607,17.9083805776633,18.1106535329576,17.6194192129572,18.1106535329576,669441.744216287,0.0,1.0
2015-08-13,24.82,25.18,24.66,24.77,375435,17.9300526800163,18.1901179082518,17.8144681341338,17.893932509428,519702.695039239,0.0,1.0
2015-08-14,25.18,25.19,24.75,24.8,327306,18.1901179082518,18.1973419423695,17.8794844411927,17.915604611781,453079.255536946,0.0,1.0
2015-08-17,25.24,25.47,24.73,24.98,602992,18.2334621129577,18.3996148976638,17.8650363729574,18.0456372258987,834702.591625985,0.0,1.0
2015-08-18,25.12,25.48,25.01,25.27,352105,18.1467737035459,18.4068389317814,18.0673093282517,18.2551342153107,487407.720209334,0.0,1.0
2015-08-19,24.6,25.1,24.575,24.97,552606,17.7711239294279,18.1323256353106,17.7530638441338,18.0384131917811,764954.859016485,0.0,1.0
2015-08-20,23.97,24.41,23.935,24.32,780392,17.3160097800157,17.6338672811925,17.2907256606039,17.5688509741336,1080271.75299869,0.0,1.0
2015-08-21,23.89,24.14,23.18,23.31,1066775,17.2582175070745,17.4388183600158,16.7453110847211,16.8392235282506,1476702.60497952,0.0,1.0
2015-08-24,22.66,23.6,22.37,22.6,1087786,16.3696613106031,17.0487205176625,16.1601643211911,16.3263171058972,1505787.46207987,0.0,1.0
2015-08-25,22.11,23.42,22.09,23.42,1302832,15.9723394341321,16.9186879035448,15.9578913658968,16.9186879035448,1803468.780437,0.0,1.0
2015-08-26,23.04,23.12,22.31,22.69,935833,16.6441746070739,16.7019668800152,16.1168201164852,16.3913334129561,1295443.77110993,0.0,1.0
2015-08-27,23.21,23.57,23.035,23.23,1229421,16.766983187074,17.0270484153096,16.6405625900151,16.7814312553093,1701848.27476884,0.0,1.0
2015-08-28,23.42,23.59,23.04,23.2,748857,16.9186879035448,17.0414964835449,16.6441746070739,16.7597591529564,1036618.85838827,0.0,1.0
2015-08-31,23.76,23.85,23.21,23.22,742668,17.164305063545,17.2293213706039,16.766983187074,16.7742072211917,1028051.62310227,0.0,1.0
2015-09-01,22.63,23.39,22.56,23.24,751784,16.3479892082501,16.8970158011918,16.2974209694266,16.788655289427,1040670.61112411,0.0,1.0
2015-09-02,23.15,23.15,22.6401,22.87,739469,16.7236389823681,16.7236389823681,16.355285482709,16.5213660270738,1023623.34944257,0.0,1.0
2015-09-03,23.33,23.54,23.0,23.09,527378,16.8536715964859,17.0053763129566,16.6152784706033,16.6802947776622,730032.54332815,0.0,1.0
2015-09-04,23.29,23.45,23.03,23.06,526166,16.8247754600153,16.9403600058977,16.6369505729563,16.6586226753092,728354.810387993,0.0,1.0
2015-09-08,24.07,24.13,23.56,23.72,603203,17.3882501211923,17.4315943258982,17.0198243811919,17.1354089270744,834994.672195596,0.0,1.0
2015-09-09,23.74,24.46,23.71,24.24,913156,17.1498569953097,17.6699874517807,17.1281848929567,17.5110587011924,1264052.72335092,0.0,1.0
2015-09-10,24.16,24.37,23.65,23.7,814900,17.4532664282511,17.6049711447219,17.0848406882508,17.1209608588391,1128040.07667766,0.0,1.0
2015-09-11,24.13,24.17,23.8,23.94,634227,17.5038346670747,17.5328505554578,17.2644535879146,17.3660091972552,874316.845484558,0.1,1.0
2015-09-14,24.23,24.32,23.993,24.11,675901,17.5763743880323,17.6416601368942,17.4044552493628,17.4893267228832,931766.749412843,0.0,1.0
2015-09-15,24.48,24.57,24.17,24.32,318206,17.7577236904264,17.8230094392883,17.5328505554578,17.6416601368942,438664.49415471,0.0,1.0
2015-09-16,24.45,24.53,24.21,24.45,370292,17.7359617741391,17.7939935509052,17.5618664438408,17.7359617741391,510467.913457118,0.0,1.0
2015-09-17,24.04,24.82,23.9599,24.43,825921,17.4385489182128,18.0043587416823,17.3804446017258,17.7214538299476,1138577.58080223,0.0,1.0
2015-09-18,23.28,23.68,23.2,23.67,1622551,16.8872470389349,17.1774059227654,16.8292152621688,17.1701519506696,2236775.90509047,0.0,1.0
2015-09-21,23.7,23.94,23.32,23.5,738569,17.1919138669569,17.3660091972552,16.916262927318,17.0468344250417,1018158.03845104,0.0,1.0
2015-09-22,23.39,23.645,23.22,23.34,489664,16.9670407319883,17.1520170204302,16.8437232063603,16.9307708715095,675028.789104453,0.0,1.0
2015-09-23,23.5,23.71,23.34,23.44,380338,17.0468344250417,17.1991678390527,16.9307708715095,17.0033105924671,524316.87767614,0.0,1.0
2015-09-24,23.63,23.66,23.25,23.25,592026,17.1411360622866,17.1628979785739,16.8654851226476,16.8654851226476,816140.443035128,0.0,1.0
2015-09-25,23.76,24.25,23.73,23.99,718332,17.2354376995315,17.5908823322239,17.2136757832442,17.402279057734,990260.219528045,0.0,1.0
2015-09-28,23.49,23.76,23.43,23.61,575231,17.0395804529459,17.2354376995315,16.9960566203713,17.1266281180951,792987.610658215,0.0,1.0
2015-09-29,23.5,23.71,23.39,23.56,501573,17.0468344250417,17.1991678390527,16.9670407319883,17.0903582576163,691446.001416252,0.0,1.0
2015-09-30,23.77,23.86,23.525,23.78,794842,17.2426916716273,17.3079774204891,17.0649693552811,17.249945643723,1095733.46782561,0.0,1.0
2015-10-01,23.64,23.89,23.41,23.82,816668,17.1483900343824,17.3297393367764,16.9815486761798,17.2789615321061,1125821.81075259,0.0,1.0
2015-10-02,23.36,23.38,22.44,23.2,860225,16.945278815701,16.9597867598925,16.2779133828909,16.8292152621688,1185867.53387502,0.0,1.0
2015-10-05,23.69,23.82,22.83,23.2,699881,17.1846598948612,17.2789615321061,16.5608182946256,16.8292152621688,964824.499957549,0.0,1.0
2015-10-06,23.51,23.7,23.31,23.56,781232,17.0540883971374,17.1919138669569,16.9090089552222,17.0903582576163,1076971.33334215,0.0,1.0
2015-10-07,23.99,24.0,23.53,23.65,726837,17.402279057734,17.4095330298298,17.068596341329,17.1556440064781,1001984.83038638,0.0,1.0
2015-10-08,24.23,24.2301,23.76,23.94,619840,17.5763743880323,17.5764469277533,17.2354376995315,17.3660091972552,854483.573712802,0.0,1.0
2015-10-09,24.19,24.5,24.04,24.31,928595,17.5473584996493,17.7722316346179,17.4385489182128,17.6344061647984,1280119.3439143,0.0,1.0
2015-10-12,24.49,24.56,24.02,24.18,575721,17.7649776625222,17.8157554671925,17.4240409740213,17.5401045275535,793663.10264182,0.0,1.0
2015-10-13,24.18,24.65,24.17,24.36,455535,17.5401045275535,17.8810412160544,17.5328505554578,17.6706760252772,627980.083168658,0.0,1.0
2015-10-14,23.24,24.17,23.12,24.17,599574,16.8582311505519,17.5328505554578,16.7711834854027,17.5328505554578,826545.776692819,0.0,1.0
2015-10-15,23.63,23.64,23.075,23.43,597156,17.1411360622866,17.1483900343824,16.7385406109718,16.9960566203713,823212.430536978,0.0,1.0
2015-10-16,23.57,23.796,23.35,23.71,422805,17.097612229712,17.2615519990762,16.9380248436052,17.1991678390527,582859.975773814,0.0,1.0
2015-10-19,23.58,23.75,23.41,23.5,628368,17.1048662018078,17.2281837274357,16.9815486761798,17.0468344250417,866239.891337707,0.0,1.0
2015-10-20,24.19,24.24,23.55,23.79,571129,17.5473584996493,17.5836283601281,17.0831042855205,17.2571996158188,787332.777766871,0.0,1.0
2015-10-21,23.74,24.35,23.69,24.19,725350,17.22092975534,17.6634220531815,17.1846598948612,17.5473584996493,999934.918999385,0.0,1.0
2015-10-22,24.26,24.53,23.84,23.84,430575,17.5981363043196,17.7939935509052,17.2934694762976,17.2934694762976,593571.348656733,0.0,1.0
2015-10-23,24.79,24.79,24.28,24.44,469927,17.982596825395,17.982596825395,17.6126442485111,17.7287078020433,647820.247715758,0.0,1.0
2015-10-26,24.68,24.8,24.31,24.67,450620,17.9028031323416,17.9898507974908,17.6344061647984,17.8955491602459,621204.485006555,0.0,1.0
2015-10-27,24.63,24.825,24.4,24.49,734225,17.8665332718628,18.0079857277302,17.6996919136603,17.7649776625222,1012169.5952331,0.0,1.0
2015-10-28,25.78,25.8,24.68,24.68,702551,18.7007400628755,18.715248007067,17.9028031323416,17.9028031323416,968505.241990678,0.0,1.0
2015-10-29,25.49,26.09,25.37,25.71,616595,18.4903748720984,18.9256131978441,18.4033272069492,18.6499622582052,850010.162515236,0.0,1.0
2015-10-30,24.93,25.56,24.79,25.4,490058,18.0841524347357,18.5411526767687,17.982596825395,18.4250891232365,675571.939801477,0.0,1.0
2015-11-02,25.34,25.38,24.94,25.01,363945,18.381565290662,18.410581179045,18.0914064068315,18.1421842115018,501718.224436797,0.0,1.0
2015-11-03,25.49,25.68,25.19,25.3,460710,18.4903748720984,18.6282003419179,18.2727557092255,18.3525494022789,635114.105648593,0.0,1.0
2015-11-04,25.55,25.68,25.41,25.56,448082,18.533898704673,18.6282003419179,18.4323430953323,18.5411526767687,617705.712242479,0.0,1.0
2015-11-05,25.94,26.14,25.39,25.52,423309,18.8168036164077,18.961883058323,18.4178351511408,18.5121367883857,583554.767528381,0.0,1.0
2015-11-06,26.65,26.97,26.15,26.19,655981,19.3318356352068,19.5639627422712,18.9691370304187,18.9981529188018,904305.932446595,0.0,1.0
2015-11-09,26.54,26.92,26.34,26.69,524338,19.2520419421535,19.5276928817924,19.1069625002382,19.3608515235899,722828.807552628,0.0,1.0
2015-11-10,26.68,26.735,26.24,26.43,462952,19.3535975514941,19.3934943980208,19.0344227792806,19.1722482491001,638204.826112366,0.0,1.0
2015-11-11,26.36,26.871,26.25,26.79,408814,19.1214704444297,19.4921484185232,19.0416767513763,19.4333912445475,563572.611809217,0.0,1.0
2015-11-12,25.7,26.25,25.67,26.1,316947,18.6427082861094,19.0416767513763,18.6209463698221,18.9328671699399,436928.893323359,0.0,1.0
2015-11-13,25.4,25.68,25.24,25.48,1271647,18.4250891232365,18.6282003419179,18.3090255697043,18.4831209000026,1753035.41730312,0.0,1.0
2015-11-16,25.88,25.92,25.2,25.38,343837,18.7732797838331,18.8022956722162,18.2800096813213,18.410581179045,473998.239117657,0.0,1.0
2015-11-17,26.12,26.47,25.78,25.98,559682,18.9473751141314,19.2012641374831,18.7007400628755,18.8458195047908,771552.457896761,0.0,1.0
2015-11-18,26.44,26.44,25.89,26.14,588851,19.1795022211958,19.1795022211958,18.7805337559289,18.961883058323,811763.530692367,0.0,1.0
2015-11-19,26.41,26.48,26.15,26.44,309541,19.1577403049085,19.2085181095789,18.9691370304187,19.1795022211958,426719.314485407,0.0,1.0
2015-11-20,26.69,26.84,26.475,26.56,441841,19.3608515235899,19.4696611050263,19.204891123531,19.266549886345,609102.15005943,0.0,1.0
2015-11-23,26.61,26.88,26.51,26.65,312937,19.3028197468238,19.4986769934094,19.2302800258662,19.3318356352068,431400.887498326,0.0,1.0
2015-11-24,26.83,26.94,26.29,26.43,388996,19.4624071329306,19.542200825984,19.0706926397594,19.1722482491001,536252.407459963,0.0,1.0
2015-11-25,26.93,26.98,26.69,26.82,207197,19.5349468538882,19.571216714367,19.3608515235899,19.4551531608348,285632.474545965,0.0,1.0
2015-11-27,26.86,26.91,26.6,26.91,225964,19.4841690492179,19.5204389096967,19.295565774728,19.5204389096967,311503.817518132,0.0,1.0
2015-11-30,26.9,27.1,26.78,26.94,405244,19.5131849376009,19.6582643795162,19.4261372724518,19.542200825984,558651.170214362,0.0,1.0
2015-12-01,26.9,27.23,26.74,27.05,364350,19.5131849376009,19.7525660167611,19.3971213840687,19.6219945190373,502276.539239576,0.0,1.0
2015-12-02,26.15,26.98,26.14,26.93,706025,18.9691370304187,19.571216714367,18.961883058323,19.5349468538882,973294.342298949,0.0,1.0
2015-12-03,25.62,26.48,25.59,26.35,998909,18.5846765093433,19.2085181095789,18.562914593056,19.114216472334,1377051.06500691,0.0,1.0
2015-12-04,26.25,26.3,25.57,25.65,646353,19.0416767513763,19.0779466118552,18.5484066488645,18.6064384256306,891033.204246242,0.0,1.0
2015-12-07,25.72,26.2,25.44,26.13,786454,18.6572162303009,19.0054068908975,18.4541050116196,18.9546290862272,1084170.14791031,0.0,1.0
2015-12-08,25.19,25.58,25.08,25.41,731051,18.2727557092255,18.5556606209603,18.1929620161721,18.4323430953323,1007794.0614454,0.0,1.0
2015-12-09,24.86,25.265,24.6,25.12,1121574,18.0333746300654,18.3271604999437,17.8447713555755,18.2219779045552,1546151.52249509,0.0,1.0
2015-12-10,24.84,25.14,24.61,24.87,659088,18.0188666858738,18.2364858487467,17.8520253276713,18.0406286021611,908589.103044694,0.0,1.0
2015-12-11,24.04,24.64,23.84,24.46,901894,17.5110886391705,17.9481374404809,17.3654057054003,17.8170228000878,1238160.12851997,0.1,1.0
2015-12-14,24.09,24.38,23.73,24.01,1065074,17.547509372613,17.7587496265797,17.2852800918268,17.489236199105,1462180.87793386,0.0,1.0
2015-12-15,24.71,24.76,24.305,24.37,1001629,17.9991264673004,18.035547200743,17.7041185264159,17.7514654798912,1375080.7648896,0.0,1.0
2015-12-16,24.77,25.025,24.21,24.91,941797,18.0428313474315,18.2285770879884,17.6349191328751,18.1448094010706,1292940.73866743,0.0,1.0
2015-12-17,24.3,24.86,24.16,24.83,1033715,17.7004764530717,18.108388667628,17.5984983994326,18.0865362275625,1419129.85035162,0.0,1.0
2015-12-18,23.98,24.14,23.48,24.09,4113267,17.4673837590394,17.5839301060555,17.1031764246141,17.547509372613,5646875.57224794,0.0,1.0
2015-12-21,24.18,24.34,23.825,24.09,921718,17.6130666928096,17.7296130398257,17.3544794853676,17.547509372613,1265375.39593253,0.0,1.0
2015-12-22,24.13,24.3,23.71,24.26,718679,17.576645959367,17.7004764530717,17.2707117984497,17.6713398663176,986634.441524846,0.0,1.0
2015-12-23,24.55,24.6,24.21,24.25,650104,17.8825801202843,17.9190008537269,17.6349191328751,17.6640557196291,892491.636701598,0.0,1.0
2015-12-24,24.58,24.76,24.44,24.5,241419,17.9044325603498,18.035547200743,17.8024545067107,17.8461593868418,331430.722531877,0.0,1.0
2015-12-28,24.56,24.56,24.08,24.45,397015,17.8898642669728,17.8898642669728,17.5402252259245,17.8097386533993,545039.820005853,0.0,1.0
2015-12-29,24.79,24.87,24.49,24.71,416093,18.0573996408085,18.1156728143165,17.8388752401533,17.9991264673004,571230.945494994,0.0,1.0
2015-12-30,24.41,24.74,24.4,24.74,393707,17.7806020666452,18.020978907366,17.7733179199567,18.020978907366,540498.450726155,0.0,1.0
2015-12-31,23.99,24.47,23.97,24.27,742145,17.4746679057279,17.8243069467763,17.4600996123509,17.6786240130061,1018849.60824715,0.0,1.0
2016-01-04,23.21,23.64,23.07,23.5,1010045,16.9065044640244,17.2197227716302,16.8045264103853,17.1177447179911,1386634.62337144,0.0,1.0
2016-01-05,23.27,23.37,22.98,23.26,824968,16.9502093441554,17.0230508110405,16.7389690901887,16.9429251974669,1132552.70010098,0.0,1.0
2016-01-06,22.96,23.24,22.6,22.81,933841,16.7244007968117,16.9283569040899,16.4621715160255,16.6151385964841,1282018.38861022,0.0,1.0
2016-01-07,22.41,22.84,22.2275,22.54,942718,16.3237727289439,16.6369910365497,16.1908370518786,16.4184666358944,1294205.12836108,0.0,1.0
2016-01-08,21.9,22.72,21.88,22.7,840341,15.95228124783,16.5495812762876,15.937712954453,16.5350129829106,1153657.43708308,0.0,1.0
2016-01-11,21.9,22.17,21.74,22.04,734384,15.95228124783,16.1489532084197,15.8357349008139,16.0542593014691,1008194.9628482,0.0,1.0
2016-01-12,21.9,22.15,21.46,22.15,786372,15.95228124783,16.1343849150427,15.6317787935357,16.1343849150427,1079566.39758609,0.0,1.0
2016-01-13,21.1,22.06,20.95,21.97,941969,15.3695495127495,16.0688275948461,15.2602873124219,16.0032702746496,1293176.86790447,0.0,1.0
2016-01-14,21.53,21.71,20.92,21.24,978441,15.6827678203553,15.8138824607484,15.2384348723563,15.4715275663886,1343247.24891086,0.0,1.0
2016-01-15,20.89,21.0,20.37,20.88,1119854,15.2165824322908,15.2967080458644,14.8378068044885,15.2092982856023,1537385.29424035,0.0,1.0
2016-01-19,20.59,21.23,20.47,21.15,780021,14.9980580316356,15.4642434197,14.9106482713735,15.405970246192,1070847.46279306,0.0,1.0
2016-01-20,20.54,20.78,19.8,20.25,1194851,14.9616372981931,15.1364568187172,14.4226104432436,14.7503970442264,1640344.50580913,0.0,1.0
2016-01-21,20.1,20.73,20.06,20.54,923496,14.6411348438988,15.1000360852747,14.6119982571447,14.9616372981931,1267816.31327815,0.0,1.0
2016-01-22,20.52,20.565,20.13,20.4,759769,14.9470690048161,14.9798476649143,14.6629872839643,14.859659244554,1043044.61797671,0.0,1.0
2016-01-25,19.51,20.5,19.47,20.36,1076914,14.2113701892769,14.932500711439,14.1822336025228,14.8305226578,1478435.35564596,0.0,1.0
2016-01-26,19.63,20.23,19.2,19.2,1666833,14.298779949539,14.7358287508494,13.9855616419332,13.9855616419332,2288302.35205171,0.0,1.0
2016-01-27,19.57,19.9,19.27,19.4,1497998,14.2550750694079,14.4954519101286,14.0365506687527,14.1312445757033,2056518.16754815,0.0,1.0
2016-01-28,20.47,20.72,19.9,19.92,1265511,14.9106482713735,15.0927519385862,14.4954519101286,14.5100202035057,1737349.69120922,0.0,1.0
2016-01-29,20.88,20.91,20.35,20.47,1249205,15.2092982856023,15.2311507256678,14.8232385111114,14.9106482713735,1714964.09040064,0.0,1.0
2016-02-01,20.59,20.81,20.47,20.77,819352,14.9980580316356,15.1583092587828,14.9106482713735,15.1291726720287,1124842.80594294,0.0,1.0
2016-02-02,19.87,20.33,19.74,20.32,916916,14.4735994700631,14.8086702177344,14.3789055631125,14.8013860710459,1258782.9971172,0.0,1.0
2016-02-03,20.06,20.125,19.3,20.1,972213,14.6119982571447,14.65934521062,14.0584031088182,14.6411348438988,1334697.1739792,0.0,1.0
2016-02-04,20.18,20.52,19.87,20.06,809490,14.6994080174068,14.9470690048161,14.4735994700631,14.6119982571447,1111303.81445673,0.0,1.0
2016-02-05,19.76,20.48,19.75,20.17,986698,14.3934738564895,14.917932418062,14.386189709801,14.6921238707183,1354582.82513289,0.0,1.0
2016-02-08,19.62,19.72,19.11,19.46,1151761,14.2914958028504,14.3643372697355,13.9200043217366,14.1749494558343,1581188.64055454,0.0,1.0
2016-02-09,19.67,19.82,19.33,19.33,869274,14.327916536293,14.4371787366206,14.0802555488837,14.0802555488837,1193377.94414762,0.0,1.0
2016-02-10,19.52,20.21,19.51,19.82,635144,14.2186543359654,14.7212604574724,14.2113701892769,14.4371787366206,871953.884457254,0.0,1.0
2016-02-11,18.96,19.15,18.69,18.8,968576,13.810742121409,13.9491409084906,13.6140701608193,13.6941957743929,1329704.13889145,0.0,1.0
2016-02-12,19.87,19.96,19.34,19.36,659484,14.4735994700631,14.5391567902597,14.0875396955723,14.1021079889493,905368.917186353,0.0,1.0
2016-02-16,20.57,20.78,19.96,20.22,733334,14.9834897382586,15.1364568187172,14.5391567902597,14.7285446041609,1006753.47622677,0.0,1.0
2016-02-17,20.31,20.89,20.21,20.76,697403,14.7941019243574,15.2165824322908,14.7212604574724,15.1218885253402,957425.804041514,0.0,1.0
2016-02-18,19.86,20.3925,19.755,20.35,692167,14.4663153233746,14.8541961345376,14.3898317831453,14.8232385111114,950237.590755994,0.0,1.0
2016-02-19,19.92,20.0,19.72,19.72,781092,14.5100202035057,14.5682933770137,14.3643372697355,14.3643372697355,1072317.77914691,0.0,1.0
2016-02-22,20.22,20.34,20.07,20.18,828405,14.7285446041609,14.8159543644229,14.6192824038333,14.6994080174068,1137271.16630844,0.0,1.0
2016-02-23,19.79,20.23,19.67,20.17,794495,14.4153262965551,14.7358287508494,14.327916536293,14.6921238707183,1090718.01265833,0.0,1.0
2016-02-24,19.6,19.67,19.2,19.51,701985,14.2769275094734,14.327916536293,13.9855616419332,14.2113701892769,963716.177088546,0.0,1.0
2016-02-25,19.86,19.92,19.52,19.59,694687,14.4663153233746,14.5100202035057,14.2186543359654,14.2696433627849,953697.158647421,0.0,1.0
2016-02-26,20.35,20.46,19.98,20.1,487667,14.8232385111114,14.903364124685,14.5537250836367,14.6411348438988,669490.910677921,0.0,1.0
2016-02-29,19.92,20.38,19.89,20.33,594509,14.5100202035057,14.845090951177,14.4881677634401,14.8086702177344,816168.352207998,0.0,1.0
2016-03-01,20.79,20.83,20.01,20.04,621138,15.1437409654057,15.1728775521598,14.5755775237022,14.5974299637677,852725.825771812,0.0,1.0
2016-03-02,21.14,21.14,20.63,20.74,564839,15.3986860995035,15.3986860995035,15.0271946183896,15.1073202319632,775436.058819655,0.0,1.0
2016-03-03,21.54,21.56,20.99,21.14,676714,15.6900519670438,15.7046202604208,15.2894238991759,15.3986860995035,929023.026221778,0.0,1.0
2016-03-04,21.88,21.95,21.53,21.65,764819,15.937712954453,15.9887019812725,15.6827678203553,15.7701775806173,1049977.48220358,0.0,1.0
2016-03-07,21.83,21.91,21.58,21.72,539217,15.9012922210105,15.9595653945185,15.7191885537978,15.8211666074369,740261.039568014,0.0,1.0
2016-03-08,20.98,21.71,20.975,21.63,730905,15.2821397524874,15.8138824607484,15.2784976791431,15.7556092872403,1003418.83717587,0.0,1.0
2016-03-09,20.88,21.21,20.7549,21.05,476586,15.2092982856023,15.449675126323,15.1181736105291,15.3331287793069,654278.421866452,0.0,1.0
2016-03-10,21.02,21.12,20.49,21.0,630061,15.3112763392414,15.3841178061265,14.9252165647505,15.2967080458644,864975.716365143,0.0,1.0
2016-03-11,21.48,21.53,21.02,21.09,473712,15.7191885537978,15.7557788437275,15.3825578864446,15.4337842923462,647319.27638476,0.1,1.0
2016-03-14,21.34,21.5,21.07,21.41,411114,15.6167357419946,15.7338246697697,15.4191481763743,15.6679621478962,561780.189211262,0.0,1.0
2016-03-15,20.86,21.18,20.8,21.18,466425,15.2654689586695,15.4996468142196,15.2215606107539,15.4996468142196,637361.716586793,0.0,1.0
2016-03-16,20.66,21.05,20.59,20.73,1018544,15.1191077989508,15.4045120604024,15.0678813930492,15.1703342048523,1391822.80593702,0.0,1.0
2016-03-17,20.93,20.97,20.31,20.62,1086827,15.3166953645711,15.3459675965149,14.8629757694429,15.089835567007,1485130.34754328,0.0,1.0
2016-03-18,21.37,21.55,21.06,21.08,1489022,15.6386899159525,15.7704149596994,15.4118301183883,15.4264662343602,2034722.87710885,0.0,1.0
2016-03-21,21.36,21.53,21.11,21.37,451281,15.6313718579665,15.7557788437275,15.448420408318,15.6386899159525,616667.701823453,0.0,1.0
2016-03-22,21.3,21.37,21.01,21.18,413076,15.5874635100509,15.6386899159525,15.3752398284586,15.4996468142196,564461.228366415,0.0,1.0
2016-03-23,20.88,21.28,20.87,21.23,446931,15.2801050746414,15.572827394079,15.2727870166555,15.5362371041493,610723.501861718,0.0,1.0
2016-03-24,20.85,20.86,20.47,20.71,324284,15.2581509006836,15.2654689586695,14.9800646972179,15.1556980888805,443128.492044018,0.0,1.0
2016-03-28,20.86,21.035,20.73,20.93,275755,15.2654689586695,15.3935349734235,15.1703342048523,15.3166953645711,376814.450677796,0.0,1.0
2016-03-29,21.06,21.075,20.44,20.77,650144,15.4118301183883,15.4228072053672,14.9581105232601,15.1996064367961,888410.560901761,0.0,1.0
2016-03-30,21.4,21.6,21.11,21.12,645527,15.6606440899103,15.8070052496291,15.448420408318,15.455738466304,882101.510045819,0.0,1.0
2016-03-31,21.31,21.48,20.96,21.34,950666,15.5947815680368,15.7191885537978,15.3386495385289,15.6167357419946,1299068.68984445,0.0,1.0
2016-04-01,21.43,21.475,20.965,21.13,610805,15.6825982638681,15.7155295248048,15.3423085675219,15.4630565242899,834654.496006421,0.0,1.0
2016-04-04,21.37,21.54,21.22,21.42,360216,15.6386899159525,15.7630969017134,15.5289190461634,15.6752802058822,492228.950210703,0.0,1.0
2016-04-05,20.77,21.23,20.76,21.21,431687,15.1996064367961,15.5362371041493,15.1922883788102,15.5216009881774,589892.838823395,0.0,1.0
2016-04-06,20.98,21.04,20.63,20.83,459025,15.3532856545008,15.3971940024165,15.0971536249929,15.2435147847117,627249.744238092,0.0,1.0
2016-04-07,20.34,20.8,20.19,20.79,461846,14.8849299434007,15.2215606107539,14.7751590736116,15.214242552768,631104.592075346,0.0,1.0
2016-04-08,20.51,20.94,20.39,20.57,276389,15.0093369291617,15.3240134225571,14.9215202333304,15.0532452770773,377680.800741183,0.0,1.0
2016-04-11,20.69,21.07,20.61,20.66,383924,15.1410619729086,15.4191481763743,15.0825175090211,15.1191077989508,524625.523243537,0.0,1.0
2016-04-12,20.96,21.13,20.67,20.78,850114,15.3386495385289,15.4630565242899,15.1264258569367,15.206924494782,1161666.11638412,0.0,1.0
2016-04-13,21.97,21.97,21.18,21.22,626024,16.0777733951088,16.0777733951088,15.4996468142196,15.5289190461634,855450.996975998,0.0,1.0
2016-04-14,22.08,22.39,21.75,21.94,473297,16.1582720329541,16.3851318305183,15.9167761194182,16.055819221151,646752.186043586,0.0,1.0
2016-04-15,22.08,22.27,21.88,22.05,413566,16.1582720329541,16.297315134687,16.0119108732354,16.1363178589963,565130.804913831,0.0,1.0
2016-04-18,22.25,22.32,21.88,21.89,269851,16.2826790187151,16.3339054246167,16.0119108732354,16.0192289312213,368746.736522833,0.0,1.0
2016-04-19,22.58,22.59,22.25,22.35,560468,16.5241749322511,16.5314929902371,16.2826790187151,16.3558595985745,765869.853828517,0.0,1.0
2016-04-20,22.83,23.02,22.52,22.58,654381,16.7071263818996,16.8461694836325,16.4802665843355,16.5241749322511,894200.348312764,0.0,1.0
2016-04-21,23.6,23.71,22.89,23.07,848499,17.2706168468169,17.3511154846623,16.7510347298152,16.8827597735621,1159459.24674316,0.0,1.0
2016-04-22,23.71,23.88,23.49,23.68,622274,17.3511154846623,17.4755224704232,17.1901182089716,17.3291613107044,850326.686664155,0.0,1.0
2016-04-25,23.54,23.7,23.37,23.7,558471,17.2267084989013,17.3437974266763,17.1023015131403,17.3437974266763,763140.987777117,0.0,1.0
2016-04-26,23.85,23.985,23.58,23.62,1058832,17.4535682964654,17.5523620792756,17.2559807308451,17.2852529627888,1446875.66296195,0.0,1.0
2016-04-27,23.74,23.94,23.49,23.77,594605,17.3730696586201,17.5194308183389,17.1901182089716,17.3950238325779,812517.475459267,0.0,1.0
2016-04-28,23.46,23.76,23.4,23.49,412308,17.1681640350138,17.387705774592,17.1242556870981,17.1901182089716,563411.76961455,0.0,1.0
2016-04-29,23.49,23.61,23.2835,23.43,614867,17.1901182089716,17.2779349048029,17.039000311562,17.146209861056,840205.148936208,0.0,1.0
2016-05-02,23.56,23.66,23.31,23.59,463457,17.2413446148732,17.3145251947326,17.0583931652247,17.263298788831,633305.995785312,0.0,1.0
2016-05-03,23.08,23.27,22.78,23.15,455723,16.8900778315481,17.0291209332809,16.6705360919699,16.9413042374497,622737.618198171,0.0,1.0
2016-05-04,22.63,23.2,22.49,22.86,565323,16.5607652221808,16.9778945273794,16.4583124103777,16.7290805558574,772504.127578914,0.0,1.0
2016-05-05,22.46,22.83,22.44,22.76,568418,16.4363582364198,16.7071263818996,16.421722120448,16.655899975998,776733.391689622,0.0,1.0
2016-05-06,22.68,22.69,22.13,22.32,603065,16.5973555121105,16.6046735700965,16.1948623228838,16.3339054246167,824077.919522782,0.0,1.0
2016-05-09,22.51,22.87,22.42,22.58,627269,16.4729485263495,16.7363986138434,16.4070860044761,16.5241749322511,857152.267999531,0.0,1.0
2016-05-10,22.76,22.87,22.55,22.69,771391,16.655899975998,16.7363986138434,16.5022207582933,16.6046735700965,1054092.49486971,0.0,1.0
2016-05-11,22.56,22.855,22.54,22.74,391014,16.5095388162792,16.7254215268645,16.4949027003074,16.6412638600261,534313.885939794,0.0,1.0
2016-05-12,22.35,22.86,22.22,22.7,623595,16.3558595985745,16.7290805558574,16.2607248447573,16.6119916280824,852131.810376675,0.0,1.0
2016-05-13,21.88,22.62,21.74,22.27,882870,16.0119108732354,16.5534471641949,15.9094580614322,16.297315134687,1206426.62533736,0.0,1.0
2016-05-16,22.31,22.435,21.98,21.98,925229,16.3265873666308,16.418063091455,16.0850914530948,16.0850914530948,1264309.46813717,0.0,1.0
2016-05-17,22.05,22.67,21.99,22.24,763937,16.1363178589963,16.5900374541246,16.0924095110807,16.2753609607292,1043906.73245252,0.0,1.0
2016-05-18,23.14,23.2,22.04,22.04,785386,16.9339861794637,16.9778945273794,16.1289998010104,16.1289998010104,1073216.4209535,0.0,1.0
2016-05-19,22.77,23.36,22.5,23.01,386958,16.663218033984,17.0949834551544,16.4656304683636,16.8388514256465,528771.431906504,0.0,1.0
2016-05-20,23.36,23.4,22.84,22.88,1122424,17.0949834551544,17.1242556870981,16.7144444398855,16.7437166718293,1533773.03398877,0.0,1.0
2016-05-23,23.27,23.47,23.04,23.29,537597,17.0291209332809,17.1754820929997,16.8608055996043,17.0437570492528,734617.026857287,0.0,1.0
2016-05-24,23.89,23.94,23.29,23.46,605436,17.4828405284092,17.5194308183389,17.0437570492528,17.1681640350138,827317.850122614,0.0,1.0
2016-05-25,24.02,24.18,23.88,24.0,887864,17.5779752822264,17.6950642100014,17.4755224704232,17.5633391662545,1213250.84018999,0.0,1.0
2016-05-26,23.64,24.02,23.59,24.02,459732,17.2998890787607,17.5779752822264,17.263298788831,17.5779752822264,628215.847542217,0.0,1.0
2016-05-27,23.95,23.95,23.57,23.62,490839,17.5267488763248,17.5267488763248,17.2486626728591,17.2852529627888,670723.026441002,0.0,1.0
2016-05-31,23.89,24.05,23.785,24.05,479601,17.4828405284092,17.5999294561842,17.4060009195568,17.5999294561842,655366.493298475,0.0,1.0
2016-06-01,23.94,23.97,23.51,23.68,409901,17.5194308183389,17.5413849922967,17.2047543249435,17.3291613107044,560122.645635723,0.0,1.0
2016-06-02,23.93,23.935,23.66,23.81,292582,17.5121127603529,17.5157717893459,17.3145251947326,17.4242960645217,399808.255909089,0.0,1.0
2016-06-03,23.45,23.6,22.84,23.6,557839,17.1608459770278,17.2706168468169,16.7144444398855,17.2706168468169,762277.37067923,0.0,1.0
2016-06-06,23.85,23.97,23.46,23.46,377234,17.4535682964654,17.5413849922967,17.1681640350138,17.1681640350138,515483.753647214,0.0,1.0
2016-06-07,23.66,23.86,23.61,23.85,271567,17.3145251947326,17.4608863544514,17.2779349048029,17.4535682964654,371091.620921531,0.0,1.0
2016-06-08,23.71,23.76,23.47,23.6,336687,17.3511154846623,17.387705774592,17.1754820929997,17.2706168468169,460076.977590088,0.0,1.0
2016-06-09,23.33,23.51,23.11,23.51,423563,17.0730292811966,17.2047543249435,16.9120320055059,17.2047543249435,578791.532963822,0.0,1.0
2016-06-10,22.9,23.22,22.78,23.05,638733,16.7583527878012,16.9925306433512,16.6705360919699,16.8681236575903,872817.626243513,0.0,1.0
2016-06-13,22.38,22.76,22.3,22.65,611356,16.4509943523917,16.7303231215566,16.3921882957255,16.6494647936404,831691.202788046,0.1,1.0
2016-06-14,21.87,22.51,21.76,22.24,716049,16.0761057411442,16.5465541944744,15.9952474132281,16.3480837532257,974115.988172482,0.0,1.0
2016-06-15,21.94,22.29,21.78,21.93,894540,16.1275610407272,16.3848375386422,16.0099489273946,16.1202102836439,1216935.87458374,0.0,1.0
2016-06-16,21.68,21.77,21.35,21.7,699388,15.9364413565618,16.0025981703113,15.6938663728134,15.9511428707284,951450.295630572,0.0,1.0
2016-06-17,21.85,22.08,21.67,21.76,1541415,16.0614042269776,16.2304716398932,15.9290905994785,15.9952474132281,2096947.27024113,0.0,1.0
2016-06-20,22.13,22.62,22.12,22.49,628153,16.2672254253096,16.6274125223906,16.2598746682263,16.5318526803079,854541.910286181,0.0,1.0
2016-06-21,22.21,22.315,21.96,22.19,464657,16.3260314819759,16.4032144313504,16.1422625548938,16.3113299678093,632121.28320305,0.0,1.0
2016-06-22,22.76,22.76,22.16,22.26,2492708,16.7303231215566,16.7303231215566,16.2892776965595,16.3627852673923,3391090.15813924,0.0,1.0
2016-06-23,22.84,23.04,22.76,23.01,2003244,16.7891291782228,16.9361443198885,16.7303231215566,16.9140920486387,2725221.33067793,0.0,1.0
2016-06-24,21.64,21.905,21.43,21.51,2604597,15.9070383282286,16.1018333909357,15.7526724294797,15.8114784861459,3543304.41135466,0.0,1.0
2016-06-27,20.54,21.36,20.5,21.3,1296796,15.0984550490673,15.7012171298967,15.0690520207342,15.657112587397,1764166.58217262,0.0,1.0
2016-06-28,21.13,21.21,20.7,20.94,943213,15.5321497169811,15.5909557736474,15.2160671623999,15.3924853323987,1283150.82285169,0.0,1.0
2016-06-29,21.69,21.77,21.24,21.38,666297,15.9437921136451,16.0025981703113,15.6130080448972,15.7159186440632,906433.16389152,0.0,1.0
2016-06-30,22.69,23.21,22.38,23.11,1582945,16.6788678219736,17.0611071903044,16.4509943523917,16.9875996194715,2153444.85209488,0.0,1.0
2016-07-01,22.24,22.64,22.0775,22.54,642274,16.3480837532257,16.6421140365571,16.2286339506224,16.5686064657243,873752.176439733,0.0,1.0
2016-07-05,21.42,21.97,21.28,21.93,442447,15.7453216723964,16.149613311977,15.6424110732304,16.1202102836439,601906.708366257,0.0,1.0
2016-07-06,21.54,21.64,20.98,21.19,525338,15.8335307573958,15.9070383282286,15.4218883607318,15.5762542594808,714671.963782584,0.0,1.0
2016-07-07,21.71,22.07,21.49,21.61,682753,15.9584936278116,16.2231208828099,15.7967769719794,15.8849860569788,928819.973595003,0.0,1.0
2016-07-08,22.29,22.485,22.04,22.11,654318,16.3848375386422,16.5281773017662,16.20106861156,16.252523911143,890136.883298547,0.0,1.0
2016-07-11,22.59,22.68,22.35,22.51,325867,16.6053602511407,16.6715170648903,16.4289420811419,16.5465541944744,443310.799565117,0.0,1.0
2016-07-12,23.19,23.26,22.89,22.93,663409,17.0464056761378,17.0978609757208,16.8258829636393,16.8552859919724,902504.316879877,0.0,1.0
2016-07-13,23.26,23.27,22.97,23.12,598595,17.0978609757208,17.1052117328041,16.8846890203055,16.9949503765548,814331.086196765,0.0,1.0
2016-07-14,23.92,23.98,23.58,23.77,1047443,17.5830109432176,17.6271154857173,17.3330852023859,17.4727495869683,1424945.74114251,0.0,1.0
2016-07-15,23.99,24.15,23.7,24.09,663612,17.6344662428006,17.7520783561332,17.4212942873853,17.7079738136335,902780.478910127,0.0,1.0
2016-07-18,23.79,24.09,23.775,23.96,428683,17.4874511011349,17.7079738136335,17.47642496551,17.6124139715508,583182.106472804,0.0,1.0
2016-07-19,23.75,23.96,23.62,23.62,234783,17.4580480728018,17.6124139715508,17.3624882307191,17.3624882307191,319399.753440197,0.0,1.0
2016-07-20,23.66,23.92,23.55,23.92,292101,17.3918912590522,17.5830109432176,17.3110329311361,17.5830109432176,397375.39506538,0.0,1.0
2016-07-21,23.19,23.51,23.03,23.47,601030,17.0464056761378,17.2816299028029,16.9287935628053,17.2522268744698,817643.670155684,0.0,1.0
2016-07-22,23.74,23.8,23.015,23.24,506250,17.4506973157185,17.4948018582182,16.9177674271803,17.0831594615542,688704.570514474,0.0,1.0
2016-07-25,23.65,23.835,23.57,23.63,507174,17.3845405019689,17.5205295080097,17.3257344453026,17.3698389878023,689961.583893548,0.0,1.0
2016-07-26,23.84,23.85,23.525,23.58,366350,17.5242048865513,17.5315556436346,17.2926560384279,17.3330852023859,498384.038336747,0.0,1.0
2016-07-27,23.86,24.1089,23.79,23.82,341625,17.5389064007179,17.7218667445209,17.4874511011349,17.5095033723848,464748.047213842,0.0,1.0
2016-07-28,23.94,24.02,23.67,23.8,403182,17.5977124573842,17.6565185140505,17.3992420161355,17.4948018582182,548490.441776132,0.0,1.0
2016-07-29,23.82,24.02,23.62,23.92,587824,17.5095033723848,17.6565185140505,17.3624882307191,17.5830109432176,799678.173744395,0.0,1.0
2016-08-01,23.67,23.95,23.63,23.81,383773,17.3992420161355,17.6050632144675,17.3698389878023,17.5021526153015,522086.358795163,0.0,1.0
2016-08-02,23.57,23.73,23.46,23.72,300949,17.3257344453026,17.4433465586352,17.2448761173865,17.4359958015519,409412.250452862,0.0,1.0
2016-08-03,23.87,23.98,23.59,23.59,465274,17.5462571578012,17.6271154857173,17.3404359594692,17.3404359594692,632960.652526522,0.0,1.0
2016-08-04,24.07,24.14,23.85,23.85,392547,17.6932722994669,17.7447275990499,17.5315556436346,17.5315556436346,534022.544279991,0.0,1.0
2016-08-05,24.87,24.94,24.15,24.6,604316,18.2813328661297,18.3327881657127,17.7520783561332,18.082862424881,822113.957995111,0.0,1.0
2016-08-08,24.66,25.0,24.55,24.89,582636,18.1269669673807,18.3768927082124,18.0461086394646,18.2960343802963,792620.397325969,0.0,1.0
2016-08-09,24.63,24.84,24.6,24.67,367810,18.1049146961308,18.2592805948798,18.082862424881,18.134317724464,500370.228308009,0.0,1.0
2016-08-10,24.3,24.61,24.29,24.56,378273,17.8623397123824,18.0902131819643,17.8549889552992,18.0534593965478,514604.136300687,0.0,1.0
2016-08-11,24.26,24.5,24.26,24.3,388536,17.8329366840493,18.0093548540481,17.8329366840493,17.8623397123824,528565.963475382,0.0,1.0
2016-08-12,24.15,24.2,23.94,24.08,265352,17.7520783561332,17.7888321415496,17.5977124573842,17.7006230565502,360985.946064507,0.0,1.0
2016-08-15,23.44,23.99,22.46,23.69,2193707,17.2301746032199,17.6344662428006,16.509800409058,17.4139435303021,2984327.97485353,0.0,1.0
2016-08-16,23.65,23.785,23.15,23.28,696077,17.3845405019689,17.4837757225933,17.0170026478047,17.1125624898874,946945.997688898,0.0,1.0
2016-08-17,23.83,23.96,23.57,23.57,556170,17.516854129468,17.6124139715508,17.3257344453026,17.3257344453026,756615.942682541,0.0,1.0
2016-08-18,23.83,23.95,23.71,23.82,459769,17.516854129468,17.6050632144675,17.4286450444686,17.5095033723848,625471.628011596,0.0,1.0
2016-08-19,23.75,23.875,23.69,23.8,456800,17.4580480728018,17.5499325363428,17.4139435303021,17.4948018582182,621432.588268665,0.0,1.0
2016-08-22,23.99,24.01,23.69,23.72,451560,17.6344662428006,17.6491677569672,17.4139435303021,17.4359958015519,614304.070837563,0.0,1.0
2016-08-23,24.05,24.19,24.01,24.05,243974,17.6785707853003,17.7814813844663,17.6491677569672,17.6785707853003,331903.227430516,0.0,1.0
2016-08-24,24.1,24.2323,24.0,24.06,238596,17.7153245707167,17.8125750869286,17.6418169998839,17.6859215423836,324586.974235007,0.0,1.0
2016-08-25,24.29,24.3,24.03,24.09,377485,17.8549889552992,17.8623397123824,17.6638692711337,17.7079738136335,513532.137877839,0.0,1.0
2016-08-26,24.42,24.58,24.22,24.34,505534,17.9505487973819,18.0681609107144,17.8035336557162,17.8917427407156,687730.521186101,0.0,1.0
2016-08-29,24.67,24.74,24.4,24.41,410631,18.134317724464,18.185773024047,17.9358472832153,17.9431980402986,558624.091841835,0.0,1.0
2016-08-30,24.92,24.97,24.69,24.75,288260,18.3180866515461,18.3548404369625,18.1490192386306,18.1931237811303,392150.082956055,0.0,1.0
2016-08-31,24.9,25.09,24.65,24.96,407375,18.3033851373795,18.4430495219619,18.1196162102974,18.3474896798792,554194.616125106,0.0,1.0
2016-09-01,24.67,25.08,24.48,25.0,368900,18.134317724464,18.4356987648787,17.9946533398816,18.3768927082124,501853.068766004,0.0,1.0
2016-09-02,24.91,24.93,24.48,24.76,325321,18.3107358944628,18.3254374086294,17.9946533398816,18.2004745382135,442568.018932029,0.0,1.0
2016-09-06,24.37,24.99,24.29,24.91,476613,17.9137950119654,18.3695419511291,17.8549889552992,18.3107358944628,648386.274501958,0.0,1.0
2016-09-07,24.64,24.655,24.24,24.32,403746,18.1122654532141,18.1232915888391,17.8182351698827,17.877041226549,549257.70968284,0.0,1.0
2016-09-08,24.59,24.82,24.495,24.71,409339,18.0755116677977,18.2445790807133,18.0056794755065,18.1637207527971,556866.449757679,0.0,1.0
2016-09-09,24.53,24.81,24.52,24.55,681817,18.031407125298,18.23722832363,18.0240563682147,18.0461086394646,927546.63536685,0.0,1.0
2016-09-12,24.5,24.52,24.05,24.35,903900,18.0093548540481,18.0240563682147,17.6785707853003,17.8990934977989,1229669.25686525,0.0,1.0
2016-09-13,24.11,24.35,23.79,24.11,565469,17.8145597913411,17.9918926138181,17.5781160280383,17.8145597913411,765298.595625509,0.125,1.0
2016-09-14,23.8,24.14,23.77,24.02,290496,17.5855048956416,17.8367263941507,17.5633382928319,17.7480599829122,393153.613787542,0.0,1.0
2016-09-15,24.0,24.05,23.76,23.86,323313,17.7332822477058,17.7702265857218,17.5559494252287,17.6298381012608,437567.726696724,0.0,1.0
2016-09-16,23.67,23.88,23.64,23.87,943467,17.4894496167998,17.6446158364672,17.4672830139902,17.637226968864,1276876.30996396,0.0,1.0
2016-09-19,23.59,24.0,23.53,23.86,1149017,17.4303386759741,17.7332822477058,17.3860054703549,17.6298381012608,1555065.08128622,0.0,1.0
2016-09-20,23.59,23.9,23.59,23.77,585454,17.4303386759741,17.6593935716737,17.4303386759741,17.5633382928319,792346.041963994,0.0,1.0
2016-09-21,23.69,23.98,23.55,23.78,468934,17.5042273520062,17.7185045124994,17.4007832055613,17.5707271604351,634649.347074823,0.0,1.0
2016-09-22,23.9,23.96,23.75,23.83,656387,17.6593935716737,17.7037267772929,17.5485605576255,17.6076714984512,888345.867389441,0.0,1.0
2016-09-23,23.77,24.04,23.7,23.8,798566,17.5633382928319,17.7628377181186,17.5116162196094,17.5855048956416,1080769.12848323,0.0,1.0
2016-09-26,23.16,23.56,23.15,23.55,479459,17.1126173690361,17.4081720731645,17.1052285014329,17.4007832055613,648893.7490119,0.0,1.0
2016-09-27,23.24,23.28,22.99,23.04,545762,17.1717283098618,17.2012837802746,16.9870066197815,17.0239509577975,738627.390972393,0.0,1.0
2016-09-28,23.42,23.44,23.18,23.38,605317,17.3047279267196,17.319505661926,17.1273951042425,17.2751724563067,819228.375044865,0.0,1.0
2016-09-29,23.0,23.55,22.97,23.51,736850,16.9943954873847,17.4007832055613,16.9722288845751,17.3712277351484,997243.474331319,0.0,1.0
2016-09-30,23.2,23.47,23.05,23.17,1057253,17.1421728394489,17.3416722647356,17.0313398254007,17.1200062366393,1430872.84381789,0.0,1.0
2016-10-03,23.01,23.255,22.95,23.0,719379,17.0017843549879,17.1828116112666,16.9574511493686,16.9943954873847,973598.443809446,0.0,1.0
2016-10-04,23.08,23.2,22.965,23.02,640326,17.0535064282104,17.1421728394489,16.9685344507735,17.0091732225911,866609.113041562,0.0,1.0
2016-10-05,23.38,23.65,23.17,23.24,564152,17.2751724563067,17.4746718815934,17.1200062366393,17.1717283098618,763516.184475758,0.0,1.0
2016-10-06,23.19,23.25,22.92,23.1,520076,17.1347839718457,17.179117177465,16.935284546559,17.0682841634168,703864.283309133,0.0,1.0
2016-10-07,23.24,23.3,22.895,23.08,547586,17.1717283098618,17.216061515481,16.916812377551,17.0535064282104,741095.969512368,0.0,1.0
2016-10-10,23.3,23.62,23.245,23.45,520944,17.216061515481,17.4525052787838,17.1754227436634,17.3268945295292,705039.023535394,0.0,1.0
2016-10-11,23.09,23.44,22.98,23.28,481246,17.0608952958136,17.319505661926,16.9796177521783,17.2012837802746,651312.252219651,0.0,1.0
2016-10-12,23.06,23.27,23.0,23.13,471797,17.038728693004,17.1938949126714,16.9943954873847,17.0904507662264,638524.095079178,0.0,1.0
2016-10-13,22.42,22.81,22.23,22.79,797265,16.5658411663985,16.8540070029237,16.4254526819375,16.8392292677173,1079008.37153119,0.0,1.0
2016-10-14,22.66,22.99,22.51,22.78,673034,16.7431739888755,16.9870066197815,16.6323409748274,16.8318404001141,910875.706728786,0.0,1.0
2016-10-17,22.85,23.05,22.65,22.65,798794,16.8835624733365,17.0313398254007,16.7357851212723,16.7357851212723,1081077.70080072,0.0,1.0
2016-10-18,23.25,23.4,22.8,23.1,744117,17.179117177465,17.2899501915131,16.8466181353205,17.0682841634168,1007078.54025785,0.0,1.0
2016-10-19,23.65,23.75,23.3,23.4,665565,17.4746718815934,17.5485605576255,17.216061515481,17.2899501915131,900767.256556048,0.0,1.0
2016-10-20,23.45,23.8,23.3,23.65,639585,17.3268945295292,17.5855048956416,17.216061515481,17.4746718815934,865606.253009698,0.0,1.0
2016-10-21,23.15,23.3,22.7,22.7,653301,17.1052285014329,17.216061515481,16.7727294592884,16.7727294592884,884169.314004374,0.0,1.0
2016-10-24,24.1,24.1,23.35,23.5,662479,17.8071709237379,17.8071709237379,17.2530058534971,17.3638388675452,896590.70317098,0.0,1.0
2016-10-25,23.65,24.15,23.65,24.05,593376,17.4746718815934,17.8441152617539,17.4746718815934,17.7702265857218,803067.57660965,0.0,1.0
2016-10-26,23.7,23.95,23.55,23.6,591121,17.5116162196094,17.6963379096897,17.4007832055613,17.4377275435773,800015.68811862,0.0,1.0
2016-10-27,23.75,24.0,23.65,23.95,738529,17.5485605576255,17.7332822477058,17.4746718815934,17.6963379096897,999515.811704464,0.0,1.0
2016-10-28,23.5,23.85,23.425,23.7,526726,17.3638388675452,17.6224492336576,17.3084223605212,17.5116162196094,712864.309236126,0.0,1.0
2016-10-31,23.5,23.7,23.3,23.55,489130,17.3638388675452,17.5116162196094,17.216061515481,17.4007832055613,661982.358145727,0.0,1.0
2016-11-01,23.3,23.8,23.018,23.6,519805,17.216061515481,17.5855048956416,17.0076954490705,17.4377275435773,703497.515335267,0.0,1.0
2016-11-02,22.95,23.2,22.85,23.15,469451,16.9574511493686,17.1421728394489,16.8835624733365,17.1052285014329,635349.048338621,0.0,1.0
2016-11-03,23.15,23.3,22.95,23.1,325388,17.1052285014329,17.216061515481,16.9574511493686,17.0682841634168,440376.005463416,0.0,1.0
2016-11-04,23.05,23.475,22.95,23.15,381287,17.0313398254007,17.3453666985372,16.9574511493686,17.1052285014329,516029.005357083,0.0,1.0
2016-11-07,24.0,24.05,23.5,23.55,440137,17.7332822477058,17.7702265857218,17.3638388675452,17.4007832055613,595675.851342557,0.0,1.0
2016-11-08,23.8,24.0,23.65,23.85,352642,17.5855048956416,17.7332822477058,17.4746718815934,17.6224492336576,477261.224503147,0.0,1.0
2016-11-09,25.5,25.55,24.15,24.3,916555,18.8416123881874,18.8785567262034,17.8441152617539,17.9549482758021,1240453.94940048,0.0,1.0
2016-11-10,26.55,27.0,25.6,25.9,1261654,19.6174434865245,19.949942528669,18.9155010642195,19.1371670923158,1707506.57306644,0.0,1.0
2016-11-11,27.6,27.7,26.35,26.55,1104030,20.3932745848616,20.4671632608937,19.4696661344603,19.6174434865245,1494180.24423697,0.0,1.0
2016-11-14,28.45,29.0,27.75,28.0,1122598,21.0213283311345,21.4277160493111,20.5041075989098,20.6888292889901,1519309.94068995,0.0,1.0
2016-11-15,28.65,28.875,27.85,28.1,859723,21.1691056831988,21.335355204271,20.5779962749419,20.7627179650222,1163538.23910232,0.0,1.0
2016-11-16,28.75,28.95,28.3,28.5,940416,21.2429943592309,21.3907717112951,20.9104953170864,21.0582726691506,1272747.12513641,0.0,1.0
2016-11-17,28.85,29.35,28.6,28.65,804583,21.316883035263,21.6863264154235,21.1321613451827,21.1691056831988,1088912.46021295,0.0,1.0
2016-11-18,28.75,29.0,28.65,28.85,993707,21.2429943592309,21.4277160493111,21.1691056831988,21.316883035263,1344870.49080186,0.0,1.0
2016-11-21,28.9,29.1,28.6,28.95,418158,21.353827373279,21.5016047253432,21.1321613451827,21.3907717112951,565929.750613335,0.0,1.0
2016-11-22,29.2,29.2,28.825,29.1,589389,21.5754934013754,21.5754934013754,21.298410866255,21.5016047253432,797671.621215526,0.0,1.0
2016-11-23,29.25,29.45,28.9,29.4,668434,21.6124377393914,21.7602150914556,21.353827373279,21.7232707534396,904650.12488455,0.0,1.0
2016-11-25,29.4,29.4,29.0737,29.15,246636,21.7232707534396,21.7232707534396,21.4821720035468,21.5385490633593,333794.044290125,0.0,1.0
2016-11-28,28.4,29.35,28.35,29.05,415052,20.9843839931185,21.6863264154235,20.9474396551024,21.4646603873272,561726.129481119,0.0,1.0
2016-11-29,28.45,28.7,28.3,28.35,558766,21.0213283311345,21.2060500212148,20.9104953170864,20.9474396551024,756226.840168576,0.0,1.0
2016-11-30,28.55,29.05,28.5,28.95,746758,21.0952170071667,21.4646603873272,21.0582726691506,21.3907717112951,1010652.83626885,0.0,1.0
2016-12-01,29.4,29.5,28.75,28.9,805877,21.7232707534396,21.7971594294717,21.2429943592309,21.353827373279,1090663.74345348,0.0,1.0
2016-12-02,28.5,29.4,28.5,29.4,856492,21.0582726691506,21.7232707534396,21.0582726691506,21.7232707534396,1159165.44455042,0.0,1.0
2016-12-05,29.3,29.35,28.8,28.9,641391,21.6493820774075,21.6863264154235,21.2799386972469,21.353827373279,868050.470577238,0.0,1.0
2016-12-06,29.15,29.675,29.05,29.5,758385,21.5385490633593,21.9264646125279,21.4646603873272,21.7971594294717,1026388.67107384,0.0,1.0
2016-12-07,29.69,29.8,29.05,29.25,471525,21.9375479139327,22.018825457568,21.4646603873272,21.6124377393914,638155.973717954,0.0,1.0
2016-12-08,30.25,30.45,29.5,29.95,699339,22.3513244997125,22.4991018517767,21.7971594294717,22.1296584716162,946476.561166302,0.0,1.0
2016-12-09,30.25,30.325,29.8,30.25,440534,22.3513244997125,22.4067410067366,22.018825457568,22.3513244997125,596213.146123462,0.0,1.0
2016-12-12,29.3,30.25,29.25,30.1,543620,21.6493820774075,22.3513244997125,21.6124377393914,22.2404914856643,735728.435252752,0.0,1.0
2016-12-13,29.45,29.65,28.95,29.3,498925,21.8525759364958,22.0009805268964,21.4815644604941,21.7412724936953,672384.861752649,0.125,1.0
2016-12-14,29.1,29.75,29.0,29.1,548601,21.5928679032946,22.0751828220967,21.5186656080943,21.5928679032946,739331.577977384,0.0,1.0
2016-12-15,29.9,30.1,29.29,29.45,740256,22.1864862648972,22.3348908552979,21.7338522641752,21.8525759364958,997618.736727104,0.0,1.0
2016-12-16,29.75,30.35,29.6,30.05,2662301,22.0751828220967,22.5203965932987,21.9638793792962,22.2977897076977,3587895.75553229,0.0,1.0
2016-12-19,29.95,30.0,29.35,29.8,515550,22.2235874124974,22.2606885600975,21.7783736412954,22.1122839696969,694789.829085692,0.0,1.0
2016-12-20,30.55,30.55,30.1,30.3,346727,22.6688011836993,22.6688011836993,22.3348908552979,22.4832954456985,467272.608029086,0.0,1.0
2016-12-21,31.05,31.15,30.5,31.0,532160,23.039812659701,23.1140149549013,22.6317000360992,23.0027115121008,717174.581410613,0.0,1.0
2016-12-22,31.35,31.45,30.9,31.05,637162,23.2624195453019,23.3366218405023,22.9285092169005,23.039812659701,858682.333585294,0.0,1.0
2016-12-23,31.3,31.45,31.15,31.3,295978,23.2253183977018,23.3366218405023,23.1140149549013,23.2253183977018,398879.844890165,0.0,1.0
2016-12-27,31.6,31.7,31.15,31.4,256147,23.4479252833027,23.5221275785031,23.1140149549013,23.2995206929021,345200.912328219,0.0,1.0
2016-12-28,31.3,31.75,31.15,31.75,371652,23.2253183977018,23.5592287261032,23.1140149549013,23.5592287261032,500863.213188547,0.0,1.0
2016-12-29,31.1,31.6,30.9,31.35,400663,23.0769138073011,23.4479252833027,22.9285092169005,23.2624195453019,539960.386559909,0.0,1.0
2016-12-30,31.05,31.4,31.0,31.15,435268,23.039812659701,23.2995206929021,23.0027115121008,23.1140149549013,586596.410292834,0.0,1.0
2017-01-03,31.15,32.0,30.9,31.65,580142,23.1140149549013,23.744734464104,22.9285092169005,23.4850264309029,781838.34938499,0.0,1.0
2017-01-04,31.95,32.05,31.2,31.2,741627,23.7076333165039,23.7818356117042,23.1511161025014,23.1511161025014,999466.388469274,0.0,1.0
2017-01-05,31.65,32.075,31.25,31.85,833399,23.4850264309029,23.8003861855043,23.1882172501016,23.6334310213036,1123144.50348208,0.0,1.0
2017-01-06,31.45,32.0,31.4,31.8,470496,23.3366218405023,23.744734464104,23.2995206929021,23.5963298737034,634072.030696346,0.0,1.0
2017-01-09,30.9,31.15,30.735,31.05,429169,22.9285092169005,23.1140149549013,22.8060754298199,23.039812659701,578376.987991227,0.0,1.0
2017-01-10,31.4,31.475,30.75,30.8,488107,23.2995206929021,23.3551724143023,22.8172057741,22.8543069217001,657805.797896479,0.0,1.0
2017-01-11,31.6,31.6,31.0,31.3,380234,23.4479252833027,23.4479252833027,23.0027115121008,23.2253183977018,512428.893167626,0.0,1.0
2017-01-12,30.95,31.45,30.4,31.4,414825,22.9656103645006,23.3366218405023,22.5574977408988,23.2995206929021,559046.049559641,0.0,1.0
2017-01-13,30.9,31.725,30.7,31.25,662272,22.9285092169005,23.5406781523032,22.7801046264998,23.1882172501016,892522.257178235,0.0,1.0
2017-01-17,29.85,30.5,29.7,30.4,720783,22.1493851172971,22.6317000360992,22.0380816744966,22.5574977408988,971375.613185669,0.0,1.0
2017-01-18,30.05,30.05,29.6,30.05,545186,22.2977897076977,22.2977897076977,21.9638793792962,22.2977897076977,734729.294462055,0.0,1.0
2017-01-19,29.8,30.125,29.55,30.05,521953,22.1122839696969,22.353441429098,21.9267782316961,22.2977897076977,703418.942218532,0.0,1.0
2017-01-20,29.95,30.2,29.7,29.8,506446,22.2235874124974,22.4090931504982,22.0380816744966,22.1122839696969,682520.666824037,0.0,1.0
2017-01-23,30.0,30.15,29.6,29.85,343147,22.2606885600975,22.371992002898,21.9638793792962,22.1493851172971,462447.959424437,0.0,1.0
2017-01-24,30.65,30.85,30.0,30.23,402412,22.7430034788997,22.8914080693003,22.2606885600975,22.4313538390583,542317.456506704,0.0,1.0
2017-01-25,31.0,31.35,30.85,31.25,543743,23.0027115121008,23.2624195453019,22.8914080693003,23.1882172501016,732784.610680907,0.0,1.0
2017-01-26,30.6,30.875,29.45,29.9,177001,22.7059023312995,22.9099586431004,21.8525759364958,22.1864862648972,238538.443483652,0.0,1.0
2017-01-27,30.0,30.5,29.925,30.35,102596,22.2606885600975,22.6317000360992,22.2050368386973,22.5203965932987,138265.264872225,0.0,1.0
2017-01-30,29.6,29.85,29.1,29.65,563454,21.9638793792962,22.1493851172971,21.5928679032946,22.0009805268964,759348.479017846,0.0,1.0
2017-01-31,29.7,29.9,29.4,29.5,483027,22.0380816744966,22.1864862648972,21.8154747888956,21.8896770840959,650959.648479826,0.0,1.0
2017-02-01,29.6,30.5,29.55,30.1,515372,21.9638793792962,22.6317000360992,21.9267782316961,22.3348908552979,694549.944322669,0.0,1.0
2017-02-02,29.05,29.5,28.8,29.3,564627,21.5557667556945,21.8896770840959,21.3702610176936,21.7412724936953,760929.29265283,0.0,1.0
2017-02-03,29.8,29.85,29.3,29.8,548782,22.1122839696969,22.1493851172971,21.7412724936953,22.1122839696969,739575.505742031,0.0,1.0
2017-02-06,29.5,29.8,29.45,29.5,277711,21.8896770840959,22.1122839696969,21.8525759364958,21.8896770840959,374262.008001584,0.0,1.0
2017-02-07,29.4,29.75,29.15,29.7,287989,21.8154747888956,22.0751828220967,21.6299690508948,22.0380816744966,388113.331565434,0.0,1.0
2017-02-08,29.2,29.25,28.6,29.1,423270,21.6670701984949,21.7041713460951,21.221856427293,21.5928679032946,570427.099131222,0.0,1.0
2017-02-09,29.9,29.95,29.2,29.35,327897,22.1864862648972,22.2235874124974,21.6670701984949,21.7783736412954,441896.034502398,0.0,1.0
2017-02-10,30.2,30.275,29.8,30.0,499169,22.4090931504982,22.4647448718984,22.1122839696969,22.2606885600975,672713.692551403,0.0,1.0
2017-02-13,30.65,30.85,30.4,30.4,398490,22.7430034788997,22.8914080693003,22.5574977408988,22.5574977408988,537031.905716918,0.0,1.0
2017-02-14,31.1,31.225,30.425,30.65,528433,23.0769138073011,23.1696666763015,22.5760483146989,22.7430034788997,712151.825726389,0.0,1.0
2017-02-15,31.35,31.475,31.05,31.2,389296,23.2624195453019,23.3551724143023,23.039812659701,23.1511161025014,524641.453406545,0.0,1.0
2017-02-16,31.55,31.6,31.05,31.3,580094,23.4108241357026,23.4479252833027,23.039812659701,23.2253183977018,781773.661359006,0.0,1.0
2017-02-17,31.4,31.45,31.1,31.45,339727,23.2995206929021,23.3366218405023,23.0769138073011,23.3366218405023,457838.937573068,0.0,1.0
2017-02-21,31.6,31.75,31.25,31.5,503877,23.4479252833027,23.5592287261032,23.1882172501016,23.3737229881024,679058.509766681,0.0,1.0
2017-02-22,31.75,31.85,31.3,31.45,263846,23.5592287261032,23.6334310213036,23.2253183977018,23.3366218405023,355576.60216263,0.0,1.0
2017-02-23,31.75,31.85,31.3,31.75,414942,23.5592287261032,23.6334310213036,23.2253183977018,23.5592287261032,559203.726622977,0.0,1.0
2017-02-24,31.4,31.495,31.05,31.1,316744,23.2995206929021,23.3700128733424,23.039812659701,23.0769138073011,426865.502131546,0.0,1.0
2017-02-27,31.6,31.625,31.25,31.35,310693,23.4479252833027,23.4664758571028,23.1882172501016,23.2624195453019,418710.767855924,0.0,1.0
2017-02-28,31.0,31.65,30.925,31.4,416365,23.0027115121008,23.4850264309029,22.9470597907006,23.2995206929021,561121.457059964,0.0,1.0
2017-03-01,32.3,32.4,31.7,31.75,562157,23.967341349705,24.0415436449053,23.5221275785031,23.5592287261032,757600.554649066,0.0,1.0
2017-03-02,31.3,32.35,31.25,32.35,466490,23.2253183977018,24.0044424973052,23.1882172501016,24.0044424973052,628673.275861089,0.0,1.0
2017-03-03,31.5,31.65,31.3,31.3,531683,23.3737229881024,23.4850264309029,23.2253183977018,23.2253183977018,716531.744152397,0.0,1.0
2017-03-06,31.3,31.525,30.6,31.15,305392,23.2253183977018,23.3922735619025,22.7059023312995,23.1140149549013,411566.783986301,0.0,1.0
2017-03-07,31.4,31.75,31.15,31.35,525812,23.2995206929021,23.5592287261032,23.1140149549013,23.2624195453019,708619.589974214,0.0,1.0
2017-03-08,31.1,31.95,31.1,31.95,583114,23.0769138073011,23.7076333165039,23.0769138073011,23.7076333165039,785843.616327174,0.0,1.0
2017-03-09,31.36,31.55,31.15,31.15,550160,23.269839774822,23.4108241357026,23.1140149549013,23.1140149549013,741432.591154658,0.0,1.0
2017-03-10,31.25,31.55,30.6,31.55,628300,23.1882172501016,23.4108241357026,22.7059023312995,23.4108241357026,846739.306787975,0.0,1.0
2017-03-13,31.35,31.55,31.0,31.05,386700,23.3551724143023,23.5041687295451,23.0944288626275,23.1316779414382,519073.239321327,0.125,1.0
2017-03-14,31.3,31.4,30.75,31.05,381870,23.3179233354916,23.392421493113,22.9081834685741,23.1316779414382,512589.857511341,0.0,1.0
2017-03-15,31.25,31.85,31.2,31.45,633210,23.280674256681,23.7276632024092,23.2434251778703,23.4296705719237,849967.328344082,0.0,1.0
2017-03-16,31.85,32.0,31.35,31.5,535564,23.7276632024092,23.8394104388413,23.3551724143023,23.4669196507344,718895.630576383,0.0,1.0
2017-03-17,31.8,32.0,31.35,31.95,1023013,23.6904141235985,23.8394104388413,23.3551724143023,23.8021613600306,1373205.77134168,0.0,1.0
2017-03-20,31.3,31.8,31.25,31.7,541194,23.3179233354916,23.6904141235985,23.280674256681,23.6159159659772,726452.864445996,0.0,1.0
2017-03-21,28.75,31.6,28.7,31.5,1802839,21.4182203161465,23.5414178083558,21.3809712373358,23.4669196507344,2419977.96665327,0.0,1.0
2017-03-22,29.1,29.2875,28.1,28.55,911848,21.6789638678213,21.8186479133614,20.9339822916075,21.2692240009037,1223987.31608139,0.0,1.0
2017-03-23,29.4,30.0,28.95,29.1,742955,21.9024583406854,22.3494472864137,21.5672166313892,21.6789638678213,997279.696198544,0.0,1.0
2017-03-24,29.4,29.75,29.075,29.5,631709,21.9024583406854,22.1632018923603,21.660339328416,21.9769564983068,847952.513417214,0.0,1.0
2017-03-27,29.3,29.45,28.25,28.45,823879,21.8279601830641,21.9397074194961,21.0457295280396,21.1947258432823,1105905.20128993,0.0,1.0
2017-03-28,29.9,30.075,29.1,29.15,530272,22.2749491287923,22.4053209046298,21.6789638678213,21.716212946632,711792.099201963,0.0,1.0
2017-03-29,29.8,30.0,29.55,29.85,436397,22.200450971171,22.3494472864137,22.0142055771175,22.2377000499817,585782.271580317,0.0,1.0
2017-03-30,30.65,30.8,29.85,29.85,491271,22.8336853109527,22.9454325473848,22.2377000499817,22.2377000499817,659440.468980158,0.0,1.0
2017-03-31,30.25,30.75,30.2,30.6,559950,22.5356926804672,22.9081834685741,22.4984436016565,22.796436232142,751629.325983906,0.0,1.0
2017-04-03,29.8,30.45,29.6,30.35,854695,22.200450971171,22.6846889957099,22.0514546559282,22.6101908380885,1147269.98262669,0.0,1.0
2017-04-04,30.15,30.25,29.65,29.65,559975,22.4611945228458,22.5356926804672,22.0887037347389,22.0887037347389,751662.88386077,0.0,1.0
2017-04-05,29.75,30.75,29.65,30.6,687451,22.1632018923603,22.9081834685741,22.0887037347389,22.796436232142,922775.840301745,0.0,1.0
2017-04-06,30.05,30.175,29.45,29.7,587274,22.3866963652244,22.4798190622511,21.9397074194961,22.1259528135496,788306.743080406,0.0,1.0
2017-04-07,30.05,30.25,29.6,29.7,538204,22.3866963652244,22.5356926804672,22.0514546559282,22.1259528135496,722439.342373146,0.0,1.0
2017-04-10,29.75,30.35,29.5,30.1,558215,22.1632018923603,22.6101908380885,21.9769564983068,22.4239454440351,749300.409329594,0.0,1.0
2017-04-11,30.2,30.25,29.4,29.55,613855,22.4984436016565,22.5356926804672,21.9024583406854,22.0142055771175,823986.820076526,0.0,1.0
2017-04-12,29.7,30.3,29.55,30.15,447822,22.1259528135496,22.5729417592779,22.0142055771175,22.4611945228458,601118.22130684,0.0,1.0
2017-04-13,28.95,29.75,28.9,29.5,499513,21.5672166313892,22.1632018923603,21.5299675525785,21.9769564983068,670503.829824448,0.0,1.0
2017-04-17,29.6,29.7,28.8,29.05,610973,22.0514546559282,22.1259528135496,21.4554693949572,21.6417147890106,820118.268031727,0.0,1.0
2017-04-18,29.55,29.75,28.95,29.25,533601,22.0142055771175,22.1632018923603,21.5672166313892,21.7907111042534,716260.666085077,0.0,1.0
2017-04-19,29.5,30.2,29.45,29.9,714465,21.9769564983068,22.4984436016565,21.9397074194961,22.2749491287923,959037.139725141,0.0,1.0
2017-04-20,30.65,30.7,29.65,29.95,1242064,22.8336853109527,22.8709343897634,22.0887037347389,22.312198207603,1667241.23073288,0.0,1.0
2017-04-21,30.6,31.0,30.3,30.5,624248,22.796436232142,23.0944288626275,22.5729417592779,22.7219380745206,837937.500646132,0.0,1.0
2017-04-24,31.25,31.8,31.1,31.6,736608,23.280674256681,23.6904141235985,23.1689270202489,23.5414178083558,988760.022420489,0.0,1.0
2017-04-25,31.15,31.75,31.1,31.55,456386,23.2061760990596,23.6531650447879,23.1689270202489,23.5041687295451,612613.807605127,0.0,1.0
2017-04-26,31.6,31.85,31.05,31.15,678237,23.5414178083558,23.7276632024092,23.1316779414382,23.2061760990596,910407.749205013,0.0,1.0
2017-04-27,31.2,31.75,31.05,31.65,457392,23.2434251778703,23.6531650447879,23.1316779414382,23.5786668871665,613964.176570106,0.0,1.0
2017-04-28,30.45,31.3,30.4,31.2,387303,22.6846889957099,23.3179233354916,22.6474399168992,23.2434251778703,519882.65531127,0.0,1.0
2017-05-01,30.7,30.975,30.3,30.75,609904,22.8709343897634,23.0758043232222,22.5729417592779,22.9081834685741,818683.333217052,0.0,1.0
2017-05-02,30.5,30.8,30.2,30.8,421197,22.7219380745206,22.9454325473848,22.4984436016565,22.9454325473848,565379.08244744,0.0,1.0
2017-05-03,30.8,30.925,30.1,30.2,456817,22.9454325473848,23.0385552444115,22.4239454440351,22.4984436016565,613192.34540225,0.0,1.0
2017-05-04,30.85,31.475,30.75,31.1,321610,22.9826816261954,23.4482951113291,22.9081834685741,23.1689270202489,431701.951120073,0.0,1.0
2017-05-05,30.65,30.95,30.325,30.95,349967,22.8336853109527,23.0571797838168,22.5915662986832,23.0571797838168,469765.979688561,0.0,1.0
2017-05-08,30.7,30.8,30.3,30.6,432342,22.8709343897634,22.9454325473848,22.5729417592779,22.796436232142,580339.183953092,0.0,1.0
2017-05-09,30.4,30.95,30.1,30.7,447166,22.6474399168992,23.0571797838168,22.4239454440351,22.8709343897634,600237.662617948,0.0,1.0
2017-05-10,29.95,30.5,29.75,30.25,880140,22.312198207603,22.7219380745206,22.1632018923603,22.5356926804672,1181425.18969815,0.0,1.0
2017-05-11,29.45,29.85,29.1,29.85,873453,21.9397074194961,22.2377000499817,21.6789638678213,22.2377000499817,1172449.12879475,0.0,1.0
2017-05-12,29.55,29.55,28.975,29.05,830816,22.0142055771175,22.0142055771175,21.5858411707946,21.6417147890106,1115216.84096195,0.0,1.0
2017-05-15,29.85,29.95,29.55,29.55,509513,22.2377000499817,22.312198207603,22.0142055771175,22.0142055771175,683926.980569761,0.0,1.0
2017-05-16,30.05,30.05,29.5,29.9,471672,22.3866963652244,22.3866963652244,21.9769564983068,22.2749491287923,633132.435834416,0.0,1.0
2017-05-17,28.75,29.25,28.4,28.95,993732,21.4182203161465,21.7907111042534,21.1574767644717,21.5672166313892,1333901.44364432,0.0,1.0
2017-05-18,29.05,29.375,28.55,28.75,760080,21.6417147890106,21.8838338012801,21.2692240009037,21.4182203161465,1020266.84184989,0.0,1.0
2017-05-19,29.1,29.55,29.0,29.05,599169,21.6789638678213,22.0142055771175,21.6044657101999,21.6417147890106,804273.580891958,0.0,1.0
2017-05-22,29.35,29.4,28.9,29.25,346272,21.8652092618748,21.9024583406854,21.5299675525785,21.7907111042534,464806.125488167,0.0,1.0
2017-05-23,29.65,29.85,29.1,29.4,345526,22.0887037347389,22.2377000499817,21.6789638678213,21.9024583406854,463804.758442567,0.0,1.0
2017-05-24,29.55,29.75,29.15,29.65,362508,22.0142055771175,22.1632018923603,21.716212946632,22.0887037347389,486599.953038261,0.0,1.0
2017-05-25,29.5,29.9,29.25,29.55,380937,21.9769564983068,22.2749491287923,21.7907111042534,22.0142055771175,511337.477546802,0.0,1.0
2017-05-26,29.2,29.55,29.15,29.4,270378,21.7534620254427,22.0142055771175,21.716212946632,21.9024583406854,362932.465221674,0.0,1.0
2017-05-30,29.0,29.15,28.575,29.0,443126,21.6044657101999,21.716212946632,21.2878485403091,21.6044657101999,594814.709716841,0.0,1.0
2017-05-31,28.7,29.0,28.2,29.0,376919,21.3809712373358,21.6044657101999,21.0084804492289,21.6044657101999,505944.055577334,0.0,1.0
2017-06-01,29.4,29.45,28.55,28.9,405738,21.9024583406854,21.9397074194961,21.2692240009037,21.5299675525785,544628.233710258,0.0,1.0
2017-06-02,29.2,29.75,29.0,29.1,518577,21.7534620254427,22.1632018923603,21.6044657101999,21.6789638678213,696093.724405315,0.0,1.0
2017-06-05,29.1,29.5,29.1,29.25,500743,21.6789638678213,21.9769564983068,21.6789638678213,21.7907111042534,672154.877366121,0.0,1.0
2017-06-06,28.85,29.05,28.55,28.75,445932,21.4927184737679,21.6417147890106,21.2692240009037,21.4182203161465,598581.245815975,0.0,1.0
2017-06-07,28.95,29.275,28.75,28.8,482364,21.5672166313892,21.8093356436587,21.4182203161465,21.4554693949572,647484.468611308,0.0,1.0
2017-06-08,30.1,30.6,28.75,28.95,820011,22.4239454440351,22.796436232142,21.4182203161465,21.5672166313892,1100713.12658164,0.0,1.0
2017-06-09,31.2,31.7,30.15,30.35,799156,23.2434251778703,23.6159159659772,22.4611945228458,22.6101908380885,1072719.14570228,0.0,1.0
2017-06-12,31.15,31.9,30.95,31.2,584775,23.2061760990596,23.7649122812199,23.0571797838168,23.2434251778703,784952.29770915,0.0,1.0
2017-06-13,30.75,31.4,30.525,31.2,595100,23.0013061656008,23.487512637394,22.8330039253647,23.337910646073,795577.645384645,0.125,1.0
2017-06-14,30.45,30.75,29.8,30.35,799400,22.7769031786193,23.0013061656008,22.2906967068261,22.7021021829588,1068702.3520761,0.0,1.0
2017-06-15,30.45,30.7,30.05,30.2,383722,22.7769031786193,22.9639056677705,22.4776991959774,22.5899006894681,512990.497802532,0.0,1.0
2017-06-16,30.35,30.35,29.95,30.25,1257453,22.7021021829588,22.7021021829588,22.4028982003169,22.6273011872983,1681064.52179778,0.0,1.0
2017-06-19,30.3,30.8,30.1,30.6,404722,22.6647016851286,23.038706663431,22.5150996938076,22.8891046721101,541064.990413988,0.0,1.0
2017-06-20,29.85,30.2,29.7,30.2,372657,22.3280972046564,22.5899006894681,22.2158957111656,22.5899006894681,498197.913957495,0.0,1.0
2017-06-21,29.7,29.95,29.45,29.95,652914,22.2158957111656,22.4028982003169,22.0288932220144,22.4028982003169,872868.060424586,0.0,1.0
2017-06-22,29.5,29.75,29.2,29.65,299813,22.0662937198447,22.2532962089959,21.8418907328632,22.1784952133354,400814.183491356,0.0,1.0
2017-06-23,29.4,29.55,29.2,29.5,531835,21.9914927241842,22.1036942176749,21.8418907328632,22.0662937198447,710999.894191131,0.0,1.0
2017-06-26,29.45,29.85,29.2,29.4,380836,22.0288932220144,22.3280972046564,21.8418907328632,21.9914927241842,509132.260389358,0.0,1.0
2017-06-27,29.7,29.925,29.45,29.6,402327,22.2158957111656,22.3841979514017,22.0288932220144,22.1410947155052,537863.161375683,0.0,1.0
2017-06-28,30.3,30.4,29.9,29.9,380911,22.6647016851286,22.7395026807891,22.3654977024866,22.3654977024866,509232.526434398,0.0,1.0
2017-06-29,30.75,31.2,30.275,30.95,465423,23.0013061656008,23.337910646073,22.6460014362135,23.1509081569218,622214.979747702,0.0,1.0
2017-06-30,30.5,30.9,30.3,30.9,451003,22.8143036764496,23.1135076590915,22.6647016851286,23.1135076590915,602937.161487835,0.0,1.0
2017-07-03,31.15,31.45,30.65,30.65,278774,23.3005101482427,23.5249131352242,22.9265051699403,22.9265051699403,372687.552536481,0.0,1.0
2017-07-05,31.0,31.15,30.6,31.15,405592,23.188308654752,23.3005101482427,22.8891046721101,23.3005101482427,542228.076536463,0.0,1.0
2017-07-06,30.6,31.051,30.5,31.0,433882,22.8891046721101,23.2264571625389,22.8143036764496,23.188308654752,580048.428725895,0.0,1.0
2017-07-07,30.75,30.95,30.4,30.7,287235,23.0013061656008,23.1509081569218,22.7395026807891,22.9639056677705,383998.899297695,0.0,1.0
2017-07-10,30.45,30.8,30.35,30.7,292149,22.7769031786193,23.038706663431,22.7021021829588,22.9639056677705,390568.330568777,0.0,1.0
2017-07-11,30.55,30.7,30.2,30.5,316280,22.8517041742798,22.9639056677705,22.5899006894681,22.8143036764496,422828.596340541,0.0,1.0
2017-07-12,30.7,30.9,30.35,30.35,338063,22.9639056677705,23.1135076590915,22.7021021829588,22.7021021829588,451949.866462225,0.0,1.0
2017-07-13,30.65,30.8,30.425,30.8,258174,22.9265051699403,23.038706663431,22.7582029297042,23.038706663431,345147.812165242,0.0,1.0
2017-07-14,30.45,30.65,30.1,30.2,380900,22.7769031786193,22.9265051699403,22.5150996938076,22.5899006894681,509217.820747793,0.0,1.0
2017-07-17,30.3,30.5,30.15,30.45,242700,22.6647016851286,22.8143036764496,22.5525001916378,22.7769031786193,324460.9217524,0.0,1.0
2017-07-18,30.25,30.45,29.9,30.0,280569,22.6273011872983,22.7769031786193,22.3654977024866,22.4402986981471,375087.25321446,0.0,1.0
2017-07-19,30.25,30.5,30.05,30.3,357758,22.6273011872983,22.8143036764496,22.4776991959774,22.6647016851286,478279.729889969,0.0,1.0
2017-07-20,30.8,30.95,30.05,30.8,481709,23.038706663431,23.1509081569218,22.4776991959774,23.038706663431,643987.417208188,0.0,1.0
2017-07-21,30.35,31.05,30.3,31.0,416201,22.7021021829588,23.2257091525823,22.6647016851286,23.188308654752,556411.042827651,0.0,1.0
2017-07-24,30.8,30.85,30.3,30.45,374270,23.038706663431,23.0761071612613,22.6647016851286,22.7769031786193,500354.302366177,0.0,1.0
2017-07-25,31.25,31.475,31.125,31.3,604154,23.3753111439032,23.5436133841393,23.2818098993276,23.4127116417335,807681.762341986,0.0,1.0
2017-07-26,30.25,31.25,30.2,31.25,393505,22.6273011872983,23.3753111439032,22.5899006894681,23.3753111439032,526069.20071767,0.0,1.0
2017-07-27,30.05,30.6,29.95,30.35,543538,22.4776991959774,22.8891046721101,22.4028982003169,22.7021021829588,726645.407859315,0.0,1.0
2017-07-28,29.95,30.1,29.6,30.0,476327,22.4028982003169,22.5150996938076,22.1410947155052,22.4402986981471,636792.32581605,0.0,1.0
2017-07-31,30.05,30.3288,29.85,30.05,311954,22.4776991959774,22.6862443718788,22.3280972046564,22.4776991959774,417045.25086258,0.0,1.0
2017-08-01,30.25,30.25,29.9,30.25,288384,22.6273011872983,22.6273011872983,22.3654977024866,22.6273011872983,385534.975107723,0.0,1.0
2017-08-02,30.1,30.35,29.85,30.2,253080,22.5150996938076,22.7021021829588,22.3280972046564,22.5899006894681,338337.742386063,0.0,1.0
2017-08-03,29.85,30.15,29.7,30.0,278319,22.3280972046564,22.5525001916378,22.2158957111656,22.4402986981471,372079.271863231,0.0,1.0
2017-08-04,30.3,30.425,30.0,30.15,310326,22.6647016851286,22.7582029297042,22.4402986981471,22.5525001916378,414868.809244892,0.0,1.0
2017-08-07,30.0,30.3,29.85,30.3,342537,22.4402986981471,22.6647016851286,22.3280972046564,22.6647016851286,457931.070269065,0.0,1.0
2017-08-08,30.05,30.5,29.8,29.95,596800,22.4776991959774,22.8143036764496,22.2906967068261,22.4028982003169,797850.342405571,0.0,1.0
2017-08-09,29.75,29.85,29.4,29.65,553949,22.2532962089959,22.3280972046564,21.9914927241842,22.1784952133354,740563.671791596,0.0,1.0
2017-08-10,28.9,29.6,28.85,29.5,550389,21.6174877458817,22.1410947155052,21.5800872480515,22.0662937198447,735804.376853655,0.0,1.0
2017-08-11,28.55,29.15,28.4,28.65,354582,21.35568426107,21.8044902350329,21.2434827675793,21.4304852567305,474033.797102635,0.0,1.0
2017-08-14,29.45,29.45,28.75,28.95,307652,22.0288932220144,22.0288932220144,21.505286252391,21.654888243712,411293.990519034,0.0,1.0
2017-08-15,29.05,29.8,29.05,29.65,250981,21.7296892393725,22.2906967068261,21.7296892393725,22.1784952133354,335531.630005517,0.0,1.0
2017-08-16,28.95,29.3,28.825,29.1,285863,21.654888243712,21.9166917285237,21.5613869991363,21.7670897372027,382164.699113746,0.0,1.0
2017-08-17,28.3,29.05,28.25,28.75,531317,21.1686817719188,21.7296892393725,21.1312812740885,21.505286252391,710307.390040049,0.0,1.0
2017-08-18,28.4,28.5815,27.65,27.9,378078,21.2434827675793,21.3792465747031,20.6824753001256,20.8694777892768,505445.143693052,0.0,1.0
2017-08-21,28.55,28.65,28.15,28.3,363777,21.35568426107,21.4304852567305,21.056480278428,21.1686817719188,486326.414224652,0.0,1.0
2017-08-22,28.95,29.0,28.65,28.75,379958,21.654888243712,21.6922887415422,21.4304852567305,21.505286252391,507958.479222078,0.0,1.0
2017-08-23,29.05,29.1,28.5,28.6,360648,21.7296892393725,21.7670897372027,21.3182837632398,21.3930847589002,482143.314825543,0.0,1.0
2017-08-24,29.35,29.35,28.85,29.2,518712,21.9540922263539,21.9540922263539,21.5800872480515,21.8418907328632,693456.010070174,0.0,1.0
2017-08-25,29.45,29.75,29.3,29.4,403147,22.0288932220144,22.2532962089959,21.9166917285237,21.9914927241842,538959.403468129,0.0,1.0
2017-08-28,29.3,29.6,28.95,29.5,451044,21.9166917285237,22.1410947155052,21.654888243712,22.0662937198447,602991.973592458,0.0,1.0
2017-08-29,29.0,29.1,28.6,28.85,451723,21.6922887415422,21.7670897372027,21.3930847589002,21.5800872480515,603899.715520229,0.0,1.0
2017-08-30,29.05,29.3,28.85,29.05,380635,21.7296892393725,21.9166917285237,21.5800872480515,21.7296892393725,508863.547388647,0.0,1.0
2017-08-31,29.05,29.3,28.925,29.15,337617,21.7296892393725,21.9166917285237,21.6361879947968,21.8044902350329,451353.617714379,0.0,1.0
2017-09-01,29.15,29.4,28.95,29.1,226695,21.8044902350329,21.9914927241842,21.654888243712,21.7670897372027,303064.14774067,0.0,1.0
2017-09-05,28.05,29.15,28.0,28.95,545292,20.9816792827675,21.8044902350329,20.9442787849373,21.654888243712,728990.296432675,0.0,1.0
2017-09-06,28.25,28.575,28.1,28.25,457469,21.1312812740885,21.3743845099851,21.0190797805978,21.1312812740885,611581.431450964,0.0,1.0
2017-09-07,27.55,28.25,27.2,28.25,706828,20.6076743044651,21.1312812740885,20.3458708196534,21.1312812740885,944944.641122396,0.0,1.0
2017-09-08,28.15,28.45,27.5,27.5,1054741,21.056480278428,21.2808832654095,20.5702738066349,20.5702738066349,1410062.7815,0.0,1.0
2017-09-11,29.25,29.5,28.65,28.65,894985,21.8792912306934,22.0662937198447,21.4304852567305,21.4304852567305,1196488.08427924,0.0,1.0
2017-09-12,30.05,30.2,29.35,29.35,809388,22.4776991959774,22.5899006894681,21.9540922263539,21.9540922263539,1082055.11551434,0.0,1.0
2017-09-13,30.4,30.6,29.85,30.0,1060069,22.7395026807891,22.8891046721101,22.3280972046564,22.4402986981471,1417185.6813397,0.0,1.0
2017-09-14,29.7,30.5,29.575,30.45,966909,22.3206171050903,22.9218458486618,22.2266751139073,22.8842690521886,1286577.2108716,0.14,1.0
2017-09-15,29.7,29.95,29.55,29.7,2205824,22.3206171050903,22.5085010874564,22.2078867156707,22.3206171050903,2935087.88272075,0.0,1.0
2017-09-18,29.95,30.175,29.8,29.8,737057,22.5085010874564,22.6775966715859,22.3957706980368,22.3957706980368,980734.215229549,0.0,1.0
2017-09-19,30.35,30.425,29.95,29.95,676241,22.8091154592421,22.865480653952,22.5085010874564,22.5085010874564,899811.936445955,0.0,1.0
2017-09-20,30.7,30.85,30.05,30.2,886053,23.0721530345546,23.1848834239743,22.5836546804028,22.6963850698225,1178989.54030257,0.0,1.0
2017-09-21,30.5,30.9,30.4,30.55,565633,22.9218458486618,23.2224602204475,22.8466922557153,22.959422645135,752636.005577499,0.0,1.0
2017-09-22,30.7,30.8,30.25,30.35,344136,23.0721530345546,23.1473066275011,22.7339618662957,22.8091154592421,457910.242887913,0.0,1.0
2017-09-25,30.75,31.05,30.4,30.55,486610,23.1097298310279,23.3351906098672,22.8466922557153,22.959422645135,647487.340155307,0.0,1.0
2017-09-26,30.95,31.1,30.65,30.85,475607,23.2600370169207,23.3727674063404,23.0345762380814,23.1848834239743,632846.656232395,0.0,1.0
2017-09-27,32.0,32.3,31.15,31.25,786070,24.0491497428583,24.2746105216976,23.4103442028136,23.48549779576,1045951.32339221,0.0,1.0
2017-09-28,32.3,32.35,31.5,32.05,745226,24.2746105216976,24.3121873181708,23.6733817781261,24.0867265393315,991603.955024719,0.0,1.0
2017-09-29,32.05,32.7,32.05,32.2,628660,24.0867265393315,24.5752248934833,24.0867265393315,24.1994569287511,836500.259472751,0.0,1.0
2017-10-02,32.3,32.45,31.75,31.85,631457,24.2746105216976,24.3873409111172,23.8612657604922,23.9364193534386,840221.971090708,0.0,1.0
2017-10-03,32.15,32.5,31.7,32.5,568803,24.1618801322779,24.4249177075904,23.823688964019,24.4249177075904,756854.03411841,0.0,1.0
2017-10-04,31.75,32.15,31.55,32.1,427540,23.8612657604922,24.1618801322779,23.7109585745993,24.1243033358047,568888.303590144,0.0,1.0
2017-10-05,32.05,32.35,31.55,31.75,449947,24.0867265393315,24.3121873181708,23.7109585745993,23.8612657604922,598703.245393354,0.0,1.0
2017-10-06,31.95,32.4,31.6875,32.2,434705,24.011572946385,24.349764114644,23.8142947649007,24.1994569287511,578422.112579301,0.0,1.0
2017-10-09,31.95,32.2,31.8,32.05,222141,24.011572946385,24.1994569287511,23.8988425569654,24.0867265393315,295582.674481495,0.0,1.0
2017-10-10,32.5,32.525,32.1,32.25,439825,24.4249177075904,24.443706105827,24.1243033358047,24.2370337252243,585234.827446638,0.0,1.0
2017-10-11,32.1,32.425,31.85,32.25,605698,24.1243033358047,24.3685525128806,23.9364193534386,24.2370337252243,805946.830022789,0.0,1.0
2017-10-12,31.7,32.2,31.65,32.1,501416,23.823688964019,24.1994569287511,23.7861121675457,24.1243033358047,667188.32771894,0.0,1.0
2017-10-13,31.45,31.975,31.25,31.65,694188,23.6358049816529,24.0303613446217,23.48549779576,23.7861121675457,923692.364907693,0.0,1.0
2017-10-16,32.05,32.15,31.6,31.6,533009,24.0867265393315,24.1618801322779,23.7485353710725,23.7485353710725,709226.238032182,0.0,1.0
2017-10-17,31.55,32.3,31.55,32.25,605972,23.7109585745993,24.2746105216976,23.7109585745993,24.2370337252243,806311.416716863,0.0,1.0
2017-10-18,31.5,32.05,31.475,31.75,718025,23.6733817781261,24.0867265393315,23.6545933798895,23.8612657604922,955410.076683617,0.0,1.0
2017-10-19,31.85,32.275,31.05,32.1,708102,23.9364193534386,24.2558221234609,23.3351906098672,24.1243033358047,942206.449803033,0.0,1.0
2017-10-20,32.35,32.7,32.1,32.35,733100,24.3121873181708,24.5752248934833,24.1243033358047,24.3121873181708,975468.997899459,0.0,1.0
2017-10-23,32.0,32.4,31.8,32.25,470676,24.0491497428583,24.349764114644,23.8988425569654,24.2370337252243,626285.426347463,0.0,1.0
2017-10-24,32.15,32.4,32.075,32.25,494301,24.1618801322779,24.349764114644,24.1055149375681,24.2370337252243,657721.049148412,0.0,1.0
2017-10-25,32.05,32.35,31.55,32.25,547595,24.0867265393315,24.3121873181708,23.7109585745993,24.2370337252243,728634.491753859,0.0,1.0
2017-10-26,32.25,32.475,32.0,32.0,385039,24.2370337252243,24.4061293093538,24.0491497428583,24.0491497428583,512336.11714938,0.0,1.0
2017-10-27,32.25,32.4,31.95,32.1,496178,24.2370337252243,24.349764114644,24.011572946385,24.1243033358047,660218.601063646,0.0,1.0
2017-10-30,31.3,32.05,31.1,31.95,657096,23.5230745922332,24.0867265393315,23.3727674063404,24.011572946385,874337.439153928,0.0,1.0
2017-10-31,31.6,31.8,31.2,31.25,723955,23.7485353710725,23.8988425569654,23.4479209992868,23.48549779576,963300.584332703,0.0,1.0
2017-11-01,31.9,32.3,31.35,32.1,769736,23.9739961499118,24.2746105216976,23.5606513887065,24.1243033358047,1024217.16623536,0.0,1.0
2017-11-02,32.55,32.55,31.75,32.0,970046,24.4624945040636,24.4624945040636,23.8612657604922,24.0491497428583,1290751.32933622,0.0,1.0
2017-11-03,32.4,32.505,31.9,32.4,629099,24.349764114644,24.4286753872377,23.9739961499118,24.349764114644,837084.396548291,0.0,1.0
2017-11-06,32.0,32.499,32.0,32.15,343273,24.0491497428583,24.424166171661,24.0491497428583,24.1618801322779,456761.927862421,0.0,1.0
2017-11-07,31.2,32.2,31.05,31.9,562489,23.4479209992868,24.1994569287511,23.3351906098672,23.9739961499118,748452.572854275,0.0,1.0
2017-11-08,31.1,31.1,30.525,30.9,520249,23.3727674063404,23.3727674063404,22.9406342468984,23.2224602204475,692247.675198739,0.0,1.0
2017-11-09,30.7,31.1,30.3,30.75,483830,23.0721530345546,23.3727674063404,22.7715386627689,23.1097298310279,643788.248879684,0.0,1.0
2017-11-10,30.6,31.1,30.6,30.85,306601,22.9969994416082,23.3727674063404,22.9969994416082,23.1848834239743,407965.857625116,0.0,1.0
2017-11-13,31.2,31.25,30.25,30.4,293612,23.4479209992868,23.48549779576,22.7339618662957,22.8466922557153,390682.585474364,0.0,1.0
2017-11-14,31.25,31.35,30.9,30.95,340930,23.48549779576,23.5606513887065,23.2224602204475,23.2600370169207,453644.312445591,0.0,1.0
2017-11-15,31.15,31.4,30.65,30.75,456357,23.4103442028136,23.5982281851797,23.0345762380814,23.1097298310279,607232.445061252,0.0,1.0
2017-11-16,31.1,31.45,31.05,31.4,433587,23.3727674063404,23.6358049816529,23.3351906098672,23.5982281851797,576934.492418814,0.0,1.0
2017-11-17,31.25,31.35,30.7,30.8,305091,23.48549779576,23.5606513887065,23.0721530345546,23.1473066275011,405956.6389826,0.0,1.0
2017-11-20,31.75,31.75,31.2,31.35,267846,23.8612657604922,23.8612657604922,23.4479209992868,23.5606513887065,356398.130147836,0.0,1.0
2017-11-21,31.95,32.025,31.6,31.9,501395,24.011572946385,24.0679381410949,23.7485353710725,23.9739961499118,667160.384943119,0.0,1.0
2017-11-22,31.6,32.15,31.6,31.9,402051,23.7485353710725,24.1618801322779,23.7485353710725,23.9739961499118,534972.426782808,0.0,1.0
2017-11-24,31.3,31.8,31.175,31.8,214032,23.5230745922332,23.8988425569654,23.4291326010502,23.8988425569654,284792.771188675,0.0,1.0
2017-11-27,31.35,31.65,31.3,31.3,280240,23.5606513887065,23.7861121675457,23.5230745922332,23.5230745922332,372889.690316934,0.0,1.0
2017-11-28,32.65,32.675,31.25,31.45,632361,24.5376480970101,24.5564364952467,23.48549779576,23.6358049816529,841424.841059473,0.0,1.0
2017-11-29,33.65,34.0,32.8,32.95,578643,25.2891840264744,25.5522216017869,24.6503784864297,24.7631088758494,769947.220504074,0.0,1.0
2017-11-30,33.25,34.02,33.2,33.9,464648,24.9885696546887,25.5672523203762,24.9509928582155,25.4770680088405,618264.519077871,0.0,1.0
2017-12-01,33.3,33.4999,31.85,33.3,588251,25.0261464511619,25.1763784834618,23.9364193534386,25.0261464511619,782731.705747312,0.0,1.0
2017-12-04,34.2,34.45,34.0,34.1,803320,25.7025287876798,25.8904127700458,25.5522216017869,25.6273751947333,1068904.3178183,0.0,1.0
2017-12-05,33.15,34.2,33.125,34.2,548340,24.9134160617422,25.7025287876798,24.8946276635056,25.7025287876798,729625.794991393,0.0,1.0
2017-12-06,33.0,33.4,32.9,33.0,373574,24.8006856723226,25.1013000441083,24.7255320793761,24.8006856723226,497080.692158358,0.0,1.0
2017-12-07,33.35,33.45,32.75,32.95,440015,25.0637232476351,25.1388768405815,24.6128016899565,24.7631088758494,585487.643037417,0.0,1.0
2017-12-08,33.25,33.6,33.15,33.6,435052,24.9885696546887,25.2516072300012,24.9134160617422,25.2516072300012,578883.833684566,0.0,1.0
2017-12-11,32.8,33.4,32.6,33.25,458445,24.6503784864297,25.1013000441083,24.5000713005369,24.9885696546887,610010.755343088,0.0,1.0
2017-12-12,32.85,33.25,32.6,33.05,404936,24.6879552829029,24.9885696546887,24.5000713005369,24.8382624687958,538811.231937548,0.0,1.0
2017-12-13,32.55,33.1,32.42,32.8,526157,24.4624945040636,24.875839265269,24.3647948332333,24.6503784864297,700108.90946363,0.0,1.0
2017-12-14,31.85,32.75,31.6,32.55,608369,24.0416343835636,24.720989829253,23.8529245375388,24.5700219524331,805958.211528541,0.14,1.0
2017-12-15,32.7,33.0,31.75,31.95,2764034,24.683247860048,24.9096996752778,23.9661504451537,24.1171183219735,3661751.17279822,0.0,1.0
2017-12-18,33.0,33.25,32.55,32.7,426063,24.9096996752778,25.0984095213027,24.5700219524331,24.683247860048,564441.93158837,0.0,1.0
2017-12-19,32.9,33.1,32.65,33.1,471273,24.8342157368679,24.9851836136878,24.6455058908431,24.9851836136878,624335.467819185,0.0,1.0
2017-12-20,32.7,33.2,32.35,33.15,402124,24.683247860048,25.0606675520977,24.4190540756133,25.0229255828927,532727.900094685,0.0,1.0
2017-12-21,33.0,33.2,32.75,32.95,382679,24.9096996752778,25.0606675520977,24.720989829253,24.8719577060729,506967.453025271,0.0,1.0
2017-12-22,32.75,33.0,32.6,33.0,255655,24.720989829253,24.9096996752778,24.6077639216381,24.9096996752778,338687.945257449,0.0,1.0
2017-12-26,32.35,32.9,32.2,32.75,238948,24.4190540756133,24.8342157368679,24.3058281679984,24.720989829253,316554.759904468,0.0,1.0
2017-12-27,32.1,32.45,31.98,32.4,480065,24.2303442295885,24.4945380140232,24.1397635034965,24.4567960448182,635982.978780063,0.0,1.0
2017-12-28,32.2,32.35,32.05,32.35,324985,24.3058281679984,24.4190540756133,24.1926022603835,24.4190540756133,430535.299092496,0.0,1.0
2017-12-29,31.45,32.3,31.45,32.3,520190,23.7396986299239,24.3813121064083,23.7396986299239,24.3813121064083,689139.982568197,0.0,1.0
2018-01-02,31.6,31.8,31.33,31.7,471361,23.8529245375388,24.0038924143586,23.649117903832,23.9284084759487,624452.048911605,0.0,1.0
2018-01-03,31.45,31.65,31.15,31.55,564802,23.7396986299239,23.8906665067437,23.5132468146941,23.8151825683338,748241.297284613,0.0,1.0
2018-01-04,31.35,32.1,31.35,31.75,773198,23.664214691514,24.2303442295885,23.664214691514,23.9661504451537,1024321.22155705,0.0,1.0
2018-01-05,32.05,32.08,31.4,31.6,641765,24.1926022603835,24.2152474419065,23.7019566607189,23.8529245375388,850200.73610196,0.0,1.0
2018-01-08,32.4,32.4,31.75,32.1,515018,24.4567960448182,24.4567960448182,23.9661504451537,24.2303442295885,682288.193818236,0.0,1.0
2018-01-09,33.0,33.05,32.35,32.45,536388,24.9096996752778,24.9474416444828,24.4190540756133,24.4945380140232,710598.85228434,0.0,1.0
2018-01-10,33.55,33.8,32.98,33.05,555077,25.3248613365325,25.5135711825573,24.8946028875959,24.9474416444828,735357.761787052,0.0,1.0
2018-01-11,34.0,34.15,33.5,33.65,725221,25.6645390593772,25.7777649669921,25.2871193673275,25.4003452749424,960762.004840712,0.0,1.0
2018-01-12,34.55,34.55,34.0,34.15,756566,26.0797007206318,26.0797007206318,25.6645390593772,25.7777649669921,1002287.39508966,0.0,1.0
2018-01-16,34.35,34.95,34.1,34.8,890357,25.9287328438119,26.3816364742715,25.7400229977871,26.2684105666566,1179531.72390756,0.0,1.0
2018-01-17,34.75,34.8,34.0,34.45,746499,26.2306685974517,26.2684105666566,25.6645390593772,26.0042167822219,988950.783073831,0.0,1.0
2018-01-18,34.55,34.8,34.2,34.7,732453,26.0797007206318,26.2684105666566,25.815506936197,26.1929266282467,970342.850981418,0.0,1.0
2018-01-19,35.05,35.1,34.25,34.35,561932,26.4571204126815,26.4948623818864,25.853248905402,25.9287328438119,744439.163929548,0.0,1.0
2018-01-22,35.15,35.15,34.7,35.0,482335,26.5326043510914,26.5326043510914,26.1929266282467,26.4193784434765,638990.241050446,0.0,1.0
2018-01-23,35.15,35.25,34.5,35.2,571608,26.5326043510914,26.6080882895013,26.0419587514268,26.5703463202964,757257.784955193,0.0,1.0
2018-01-24,35.2,35.55,35.0,35.4,844220,26.5703463202964,26.8345401047311,26.4193784434765,26.7213141971162,1118410.11185091,0.0,1.0
2018-01-25,34.45,35.55,34.05,35.55,1205785,26.0042167822219,26.8345401047311,25.7022810285821,26.8345401047311,1597406.0514062,0.0,1.0
2018-01-26,34.7,34.8,33.95,34.55,810402,26.1929266282467,26.2684105666566,25.6267970901722,26.0797007206318,1073608.52794793,0.0,1.0
2018-01-29,33.75,34.73,33.7,34.6,609410,25.4758292133523,26.2155718097697,25.4380872441474,26.1174426898368,807337.312860466,0.0,1.0
2018-01-30,33.65,33.75,33.25,33.45,876611,25.4003452749424,25.4758292133523,25.0984095213027,25.2493773981225,1161321.22735748,0.0,1.0
2018-01-31,33.55,33.92,33.45,33.65,631449,25.3248613365325,25.6041519086492,25.2493773981225,25.4003452749424,836534.252585988,0.0,1.0
2018-02-01,34.2,34.2,33.2,33.4,533718,25.815506936197,25.815506936197,25.0606675520977,25.2116354289176,707061.675957503,0.0,1.0
2018-02-02,33.95,34.4,33.7,34.0,582612,25.6267970901722,25.9664748130169,25.4380872441474,25.6645390593772,771835.720648268,0.0,1.0
2018-02-05,32.3,33.9,32.2,33.4,991480,24.3813121064083,25.5890551209672,24.3058281679984,25.2116354289176,1313497.97173478,0.0,1.0
2018-02-06,32.25,32.55,31.2,31.5,977249,24.3435701372033,24.5700219524331,23.5509887838991,23.7774405991289,1294644.95439126,0.0,1.0
2018-02-07,32.2,32.55,31.95,32.2,931055,24.3058281679984,24.5700219524331,24.1171183219735,24.3058281679984,1233447.82958156,0.0,1.0
2018-02-08,31.0,32.35,31.0,32.25,811314,23.4000209070792,24.4190540756133,23.4000209070792,24.3435701372033,1074816.73199664,0.0,1.0
2018-02-09,31.7,32.0,30.9,31.4,998064,23.9284084759487,24.1548602911785,23.3245369686693,23.7019566607189,1322220.35710403,0.0,1.0
2018-02-12,32.1,32.3,31.43,31.8,848234,24.2303442295885,24.3813121064083,23.7246018422419,24.0038924143586,1123727.79940743,0.0,1.0
2018-02-13,32.0,32.1,31.6,31.85,705785,24.1548602911785,24.2303442295885,23.8529245375388,24.0416343835636,935013.48083757,0.0,1.0
2018-02-14,32.7,32.9,31.8,31.8,821533,24.683247860048,24.8342157368679,24.0038924143586,24.0038924143586,1088354.71135393,0.0,1.0
2018-02-15,32.7,33.2,32.0,32.85,1137424,24.683247860048,25.0606675520977,24.1548602911785,24.7964737676629,1506842.41437292,0.0,1.0
2018-02-16,32.45,32.8,32.35,32.5,1301725,24.4945380140232,24.758731798458,24.4190540756133,24.5322799832282,1724505.93784692,0.0,1.0
2018-02-20,32.55,32.8,32.3,32.3,658604,24.5700219524331,24.758731798458,24.3813121064083,24.3813121064083,872508.793093573,0.0,1.0
2018-02-21,32.5,33.05,32.35,32.55,949043,24.5322799832282,24.9474416444828,24.4190540756133,24.5700219524331,1257278.06470034,0.0,1.0
2018-02-22,31.85,32.725,31.75,32.7,1015689,24.0416343835636,24.7021188446505,23.9661504451537,24.683247860048,1345569.69521657,0.0,1.0
2018-02-23,32.3,32.38,31.9,31.9,704201,24.3813121064083,24.4416992571363,24.0793763527686,24.0793763527686,932915.021174008,0.0,1.0
2018-02-26,32.6,32.6,31.95,32.35,225181,24.6077639216381,24.6077639216381,24.1171183219735,24.4190540756133,298316.442866432,0.0,1.0
2018-02-27,31.95,32.9,31.95,32.6,550438,24.1171183219735,24.8342157368679,24.1171183219735,24.6077639216381,729212.083517319,0.0,1.0
2018-02-28,31.5,32.35,31.45,32.15,581947,23.7774405991289,24.4190540756133,23.7396986299239,24.2680861987934,770954.73852941,0.0,1.0
2018-03-01,31.6,31.85,31.25,31.45,749387,23.8529245375388,24.0416343835636,23.588730753104,23.7396986299239,992776.762561436,0.0,1.0
2018-03-02,32.35,32.45,31.1,31.4,431880,24.4190540756133,24.4945380140232,23.4755048454891,23.7019566607189,572148.206754364,0.0,1.0
2018-03-05,32.7,32.9,31.85,32.05,490705,24.683247860048,24.8342157368679,24.0416343835636,24.1926022603835,650078.692681766,0.0,1.0
2018-03-06,33.0,33.1,32.5,32.75,663437,24.9096996752778,24.9851836136878,24.5322799832282,24.720989829253,878911.47968069,0.0,1.0
2018-03-07,33.0,33.35,32.6,32.6,969090,24.9096996752778,25.1738934597126,24.6077639216381,24.6077639216381,1283836.03242472,0.0,1.0
2018-03-08,32.8,33.25,32.42,33.05,499167,24.758731798458,25.0984095213027,24.4718928325002,24.9474416444828,661289.024546068,0.0,1.0
2018-03-09,33.45,33.5,32.88,33.15,457909,25.2493773981225,25.2871193673275,24.8191189491859,25.0229255828927,606631.039193028,0.0,1.0
2018-03-12,33.55,33.7,33.27,33.45,417718,25.3248613365325,25.4380872441474,25.1135063089847,25.2493773981225,553386.599585578,0.0,1.0
2018-03-13,33.65,33.75,33.45,33.65,697308,25.4003452749424,25.4758292133523,25.2493773981225,25.4003452749424,923783.277196149,0.0,1.0
2018-03-14,33.1,33.8,32.95,33.6,984952,25.0908611274617,25.6214835682237,24.977156318727,25.4698771565774,1299354.01716115,0.14,1.0
2018-03-15,33.5,33.58,33.05,33.2,758059,25.3940739507543,25.4547165154128,25.0529595245501,25.1666643332848,1000035.54172708,0.0,1.0
2018-03-16,33.6,34.1,33.45,33.55,2528121,25.4698771565774,25.8488931856932,25.3561723478427,25.4319755536658,3335110.92644056,0.0,1.0
2018-03-19,33.15,33.55,32.7,33.45,877184,25.1287627303733,25.4319755536658,24.7876483041691,25.3561723478427,1157185.88742344,0.0,1.0
2018-03-20,32.8,33.35,32.7,33.35,486345,24.8634515099922,25.2803691420196,24.7876483041691,25.2803691420196,641588.960148558,0.0,1.0
2018-03-21,32.8,33.15,32.55,32.75,354456,24.8634515099922,25.1287627303733,24.6739434954344,24.8255499070807,467600.276467153,0.0,1.0
2018-03-22,31.75,32.55,31.7,32.45,754922,24.0675178488492,24.6739434954344,24.0296162459376,24.5981402896112,995897.194323514,0.0,1.0
2018-03-23,31.0,31.8,30.9,31.8,975049,23.4989938051756,24.1054194517608,23.4231905993524,24.1054194517608,1286289.92588366,0.0,1.0
2018-03-26,32.05,32.1,31.25,31.45,626155,24.2949274663186,24.3328290692302,23.6885018197335,23.8401082313798,826027.069964368,0.0,1.0
2018-03-27,31.35,32.3,31.25,32.05,1352246,23.7643050255566,24.4844354808765,23.6885018197335,24.2949274663186,1783890.25281446,0.0,1.0
2018-03-28,31.65,31.85,31.05,31.35,802678,23.9917146430261,24.1433210546723,23.5368954080872,23.7643050255566,1058897.16837661,0.0,1.0
2018-03-29,31.8,32.05,31.65,31.9,714939,24.1054194517608,24.2949274663186,23.9917146430261,24.1812226575839,943151.404002609,0.0,1.0
2018-04-02,31.1,31.9,30.6,31.6,1091410,23.5747970109987,24.1812226575839,23.195780981883,23.9538130401145,1439793.98779825,0.0,1.0
2018-04-03,31.55,31.73,31.0,31.2,813952,23.9159114372029,24.0523572076846,23.4989938051756,23.6506002168219,1073769.89028537,0.0,1.0
2018-04-04,31.85,31.9,31.02,31.05,520915,24.1433210546723,24.1812226575839,23.5141544463402,23.5368954080872,687193.891529236,0.0,1.0
2018-04-05,32.15,32.2,31.65,32.05,341625,24.3707306721418,24.4086322750534,23.9917146430261,24.2949274663186,450673.551718946,0.0,1.0
2018-04-06,31.3,32.0,30.95,31.75,577778,23.726403422645,24.2570258634071,23.461092202264,24.0675178488492,762207.869345246,0.0,1.0
2018-04-09,31.15,31.85,31.05,31.45,492890,23.6126986139103,24.1433210546723,23.5368954080872,23.8401082313798,650223.159624593,0.0,1.0
2018-04-10,31.7,31.78,31.25,31.5,357800,24.0296162459376,24.0902588105961,23.6885018197335,23.8780098342913,472011.699392723,0.0,1.0
2018-04-11,31.45,31.6,31.2,31.4,408973,23.8401082313798,23.9538130401145,23.6506002168219,23.8022066284682,539519.398367076,0.0,1.0
2018-04-12,32.0,32.15,31.35,31.7,297312,24.2570258634071,24.3707306721418,23.7643050255566,24.0296162459376,392215.60192803,0.0,1.0
2018-04-13,31.5,32.2,31.45,32.15,320368,23.8780098342913,24.4086322750534,23.8401082313798,24.3707306721418,422631.202099072,0.0,1.0
2018-04-16,31.75,32.0,31.5,31.7,447142,24.0675178488492,24.2570258634071,23.8780098342913,24.0296162459376,589872.150055508,0.0,1.0
2018-04-17,31.1,31.95,31.0,31.85,457485,23.5747970109987,24.2191242604955,23.4989938051756,24.1433210546723,603516.691717944,0.0,1.0
2018-04-18,30.85,31.35,30.8,31.15,744930,23.3852889964409,23.7643050255566,23.3473873935293,23.6126986139103,982715.693763613,0.0,1.0
2018-04-19,32.6,32.75,30.95,32.1,1466804,24.711845098346,24.8255499070807,23.461092202264,24.3328290692302,1935015.78735618,0.0,1.0
2018-04-20,33.25,33.45,32.6,32.65,918604,25.2045659361964,25.3561723478427,24.711845098346,24.7497467012575,1211827.37593335,0.0,1.0
2018-04-23,33.35,33.65,33.25,33.35,738782,25.2803691420196,25.507778759489,25.2045659361964,25.2803691420196,974605.218839446,0.0,1.0
2018-04-24,33.05,33.85,32.9,33.65,738862,25.0529595245501,25.6593851711353,24.9392547158154,25.507778759489,974710.755273075,0.0,1.0
2018-04-25,32.9,33.3,32.75,33.0,515982,24.9392547158154,25.242467539108,24.8255499070807,25.0150579216385,680686.251190765,0.0,1.0
2018-04-26,33.3,33.35,32.65,32.75,915449,25.242467539108,25.2803691420196,24.7497467012575,24.8255499070807,1207665.28283222,0.0,1.0
2018-04-27,33.6,33.75,33.3,33.35,864231,25.4698771565774,25.5835819653121,25.242467539108,25.2803691420196,1140098.21961395,0.0,1.0
2018-04-30,33.05,33.78,33.05,33.6,910531,25.0529595245501,25.6063229270591,25.0529595245501,25.4698771565774,1201177.43057506,0.0,1.0
2018-05-01,33.4,33.5,32.55,33.0,484140,25.3182707449311,25.3940739507543,24.6739434954344,25.0150579216385,638680.112196738,0.0,1.0
2018-05-02,33.2,33.7,33.0,33.25,522142,25.1666643332848,25.5456803624006,25.0150579216385,25.2045659361964,688812.556579976,0.0,1.0
2018-05-03,33.05,33.38,32.55,33.0,697356,25.0529595245501,25.3031101037665,24.6739434954344,25.0150579216385,919955.815097014,0.0,1.0
2018-05-04,33.55,33.9,32.65,33.0,691921,25.4319755536658,25.6972867740469,24.7497467012575,25.0150579216385,912785.933637543,0.0,1.0
2018-05-07,33.5,33.8,33.3,33.55,409845,25.3940739507543,25.6214835682237,25.242467539108,25.4319755536658,540669.7454936,0.0,1.0
2018-05-08,33.8,33.9,33.5,33.5,451265,25.6214835682237,25.6972867740469,25.3940739507543,25.3940739507543,595311.234003514,0.0,1.0
2018-05-09,34.0,34.3,33.63,34.0,411223,25.77308997987,26.0004995973394,25.4926181183244,25.77308997987,542487.610562811,0.0,1.0
2018-05-10,34.15,34.3,33.7,34.0,372800,25.8867947886047,26.0004995973394,25.5456803624006,25.77308997987,491799.780697617,0.0,1.0
2018-05-11,34.2,34.3,33.95,34.0,344022,25.9246963915163,26.0004995973394,25.7351883769584,25.77308997987,453835.687111468,0.0,1.0
2018-05-14,34.05,34.35,33.92,34.35,291988,25.8109915827816,26.038401200251,25.7124474152115,26.038401200251,385192.152270213,0.0,1.0
2018-05-15,34.3,34.5,33.98,34.05,606486,26.0004995973394,26.1521060089857,25.7579293387054,25.8109915827816,800079.618551972,0.0,1.0
2018-05-16,34.2,34.6,34.1,34.3,478938,25.9246963915163,26.2279092148089,25.8488931856932,26.0004995973394,631817.605600201,0.0,1.0
2018-05-17,34.2,34.45,34.1,34.25,333266,25.9246963915163,26.1142044060742,25.8488931856932,25.9625979944279,439646.313610439,0.0,1.0
2018-05-18,34.0,34.33,34.0,34.25,366895,25.77308997987,26.0232405590864,25.77308997987,25.9625979944279,484009.87269059,0.0,1.0
2018-05-21,34.65,34.65,34.1,34.1,404487,26.2658108177205,26.2658108177205,25.8488931856932,25.8488931856932,533601.442851493,0.0,1.0
2018-05-22,34.55,34.85,34.5,34.65,812876,26.1900076118973,26.4174172293668,26.1521060089857,26.2658108177205,1072350.4252531,0.0,1.0
2018-05-23,34.4,34.55,34.1,34.45,666309,26.0763028031626,26.1900076118973,25.8488931856932,26.1142044060742,878998.444412146,0.0,1.0
2018-05-24,34.4,34.45,33.65,34.25,416863,26.0763028031626,26.1142044060742,25.507778759489,25.9625979944279,549927.92913345,0.0,1.0
2018-05-25,34.15,34.45,33.95,34.15,410941,25.8867947886047,26.1142044060742,25.7351883769584,25.8867947886047,542115.594634279,0.0,1.0
2018-05-29,33.7,34.15,33.35,33.75,578518,25.5456803624006,25.8867947886047,25.2803691420196,25.5835819653121,763184.081356285,0.0,1.0
2018-05-30,34.1,34.45,33.85,34.05,916760,25.8488931856932,26.1142044060742,25.6593851711353,25.8109915827816,1209394.76113827,0.0,1.0
2018-05-31,33.5,34.15,33.4,34.05,687575,25.3940739507543,25.8867947886047,25.3182707449311,25.8109915827816,907052.666880802,0.0,1.0
2018-06-01,34.0,34.3,33.95,34.1,534140,25.77308997987,26.0004995973394,25.7351883769584,25.8488931856932,704640.383213049,0.0,1.0
2018-06-04,34.45,34.5,34.05,34.15,455930,26.1142044060742,26.1521060089857,25.8109915827816,25.8867947886047,601465.327289334,0.0,1.0
2018-06-05,34.4,34.6,34.15,34.3,434150,26.0763028031626,26.2279092148089,25.8867947886047,26.0004995973394,572733.03323463,0.0,1.0
2018-06-06,35.15,35.15,34.4,34.5,819832,26.6448268468362,26.6448268468362,26.0763028031626,26.1521060089857,1081526.81815689,0.0,1.0
2018-06-07,35.1,35.45,34.9,35.2,481938,26.6069252439246,26.8722364643056,26.4553188322783,26.6827284497478,635775.22186118,0.0,1.0
2018-06-08,35.05,35.3,34.9,35.15,558416,26.5690236410131,26.7585316555709,26.4553188322783,26.6448268468362,736665.413996887,0.0,1.0
2018-06-11,34.55,35.2,34.3,35.05,571194,26.1900076118973,26.6827284497478,26.0004995973394,26.5690236410131,753522.220857817,0.0,1.0
2018-06-12,34.4,34.8,34.2,34.7,459687,26.0763028031626,26.3795156264552,25.9246963915163,26.303712420632,606421.582053501,0.0,1.0
2018-06-13,34.3,34.73,34.05,34.4,495546,26.0004995973394,26.326453382379,25.8109915827816,26.0763028031626,653726.96922098,0.0,1.0
2018-06-14,34.0,34.35,33.4,34.35,794888,25.8792144680224,26.1456181463697,25.4225224479985,26.1456181463697,1044320.41526588,0.14,1.0
2018-06-15,34.0,34.28,33.5,33.8,1699778,25.8792144680224,26.0923374107002,25.4986377846691,25.7269837946811,2233160.98220103,0.0,1.0
2018-06-18,34.25,34.4,33.6,33.8,469155,26.0695028096991,26.183675814705,25.5747531213398,25.7269837946811,616373.809170681,0.0,1.0
2018-06-19,34.85,34.85,33.9,34.0,646047,26.526194829723,26.526194829723,25.8030991313518,25.8792144680224,848773.753436052,0.0,1.0
2018-06-20,34.85,35.1,34.75,35.1,762229,26.526194829723,26.7164831713996,26.4500794930523,26.7164831713996,1001413.16236715,0.0,1.0
2018-06-21,34.65,35.2,34.48,34.75,817064,26.3739641563817,26.7925985080703,26.2445680840416,26.4500794930523,1073455.14811999,0.0,1.0
2018-06-22,34.25,35.0,34.15,34.85,1891756,26.0695028096991,26.640367834729,25.9933874730284,26.526194829723,2485380.84799584,0.0,1.0
2018-06-25,33.7,34.1,33.5,34.05,698920,25.6508684580105,25.9553298046931,25.4986377846691,25.9172721363577,918238.072077613,0.0,1.0
2018-06-26,33.65,33.75,33.3,33.75,988586,25.6128107896751,25.6889261263458,25.3464071113278,25.6889261263458,1298800.00961901,0.0,1.0
2018-06-27,33.15,33.8,33.08,33.55,844301,25.2322341063219,25.7269837946811,25.1789533706524,25.5366954530045,1109239.00087735,0.0,1.0
2018-06-28,33.6,33.6,33.1,33.2,755653,25.5747531213398,25.5747531213398,25.1941764379865,25.2702917746572,992773.642018636,0.0,1.0
2018-06-29,32.95,34.05,32.95,33.75,649030,25.0800034329806,25.9172721363577,25.0800034329806,25.6889261263458,852692.80592991,0.0,1.0
2018-07-02,33.5,33.5,32.75,32.75,574626,25.4986377846691,25.4986377846691,24.9277727596392,24.9277727596392,754941.15264361,0.0,1.0
2018-07-03,33.1,33.65,33.05,33.65,405515,25.1941764379865,25.6128107896751,25.1561187696512,25.6128107896751,532763.852513241,0.0,1.0
2018-07-05,33.6,33.65,33.1,33.45,394780,25.5747531213398,25.6128107896751,25.1941764379865,25.4605801163338,518660.255958909,0.0,1.0
2018-07-06,33.85,34.0,33.3,33.55,363726,25.7650414630164,25.8792144680224,25.3464071113278,25.5366954530045,477861.64511604,0.0,1.0
2018-07-09,34.75,35.05,34.0,34.1,618341,26.4500794930523,26.6784255030643,25.8792144680224,25.9553298046931,812373.730507847,0.0,1.0
2018-07-10,33.95,34.9,33.83,34.7,541579,25.8411567996871,26.5642524980583,25.7498183956823,26.412021824717,711524.147023582,0.0,1.0
2018-07-11,33.9,34.05,33.7,33.8,502067,25.8030991313518,25.9172721363577,25.6508684580105,25.7269837946811,659613.452374794,0.0,1.0
2018-07-12,33.7,34.25,33.4,34.25,478330,25.6508684580105,26.0695028096991,25.4225224479985,26.0695028096991,628427.884474453,0.0,1.0
2018-07-13,33.35,34.0,33.3,33.55,564470,25.3844647796632,25.8792144680224,25.3464071113278,25.5366954530045,741598.243784196,0.0,1.0
2018-07-16,33.8,33.85,33.47,33.55,365673,25.7269837946811,25.7650414630164,25.4758031836679,25.5366954530045,480419.605292219,0.0,1.0
2018-07-17,33.6,33.9,33.45,33.75,347558,25.5747531213398,25.8030991313518,25.4605801163338,25.6889261263458,456620.196667932,0.0,1.0
2018-07-18,34.05,34.35,33.6,33.6,578704,25.9172721363577,26.1456181463697,25.5747531213398,25.5747531213398,760298.81139988,0.0,1.0
2018-07-19,34.1,34.2,33.35,34.2,1118037,25.9553298046931,26.0314451413637,25.3844647796632,26.0314451413637,1468872.17334092,0.0,1.0
2018-07-20,33.9,34.15,33.1,34.1,945446,25.8030991313518,25.9933874730284,25.1941764379865,25.9553298046931,1242122.864267,0.0,1.0
2018-07-23,34.35,34.38,33.65,33.75,675647,26.1456181463697,26.1684527473709,25.6128107896751,25.6889261263458,887662.105369747,0.0,1.0
2018-07-24,33.7,34.35,33.3,34.35,744391,25.6508684580105,26.1456181463697,25.3464071113278,26.1456181463697,977977.675144403,0.0,1.0
2018-07-25,33.15,33.65,33.0,33.65,815803,25.2322341063219,25.6128107896751,25.1180611013159,25.6128107896751,1071798.45177579,0.0,1.0
2018-07-26,33.45,33.78,33.35,33.35,421090,25.4605801163338,25.711760727347,25.3844647796632,25.3844647796632,553226.220127,0.0,1.0
2018-07-27,33.25,33.65,33.05,33.45,355497,25.3083494429925,25.6128107896751,25.1561187696512,25.4605801163338,467050.420519338,0.0,1.0
2018-07-30,32.95,33.45,32.9,33.15,308031,25.0800034329806,25.4605801163338,25.0419457646452,25.2322341063219,404689.795084042,0.0,1.0
2018-07-31,32.9,33.05,32.45,33.05,431876,25.0419457646452,25.1561187696512,24.6994267496273,25.1561187696512,567396.820260676,0.0,1.0
2018-08-01,33.15,33.3,32.92,33.0,252722,25.2322341063219,25.3464071113278,25.0571688319794,25.1180611013159,332025.070181993,0.0,1.0
2018-08-02,33.6,33.73,32.85,32.95,345940,25.5747531213398,25.6737030590116,25.0038880963099,25.0800034329806,454494.475268314,0.0,1.0
2018-08-03,33.2,33.8,33.1,33.55,305608,25.2702917746572,25.7269837946811,25.1941764379865,25.5366954530045,401506.468167309,0.0,1.0
2018-08-06,33.3,33.42,32.95,33.25,178334,25.3464071113278,25.4377455153326,25.0800034329806,25.3083494429925,234294.437626466,0.0,1.0
2018-08-07,33.75,33.9,33.35,33.4,454795,25.6889261263458,25.8030991313518,25.3844647796632,25.4225224479985,597507.703300146,0.0,1.0
2018-08-08,34.0,34.1,33.65,33.7,538221,25.8792144680224,25.9553298046931,25.6128107896751,25.6508684580105,707112.421152186,0.0,1.0
2018-08-09,34.0,34.2,33.9,33.95,438200,25.8792144680224,26.0314451413637,25.8030991313518,25.8411567996871,575705.264099483,0.0,1.0
2018-08-10,34.15,34.5,33.7,33.7,572414,25.9933874730284,26.2597911513757,25.6508684580105,25.6508684580105,752035.036613969,0.0,1.0
2018-08-13,33.85,34.4,33.78,34.1,589571,25.7650414630164,26.183675814705,25.711760727347,25.9553298046931,774575.828983105,0.0,1.0
2018-08-14,34.35,34.8,34.0,34.0,479186,26.1456181463697,26.4881371613876,25.8792144680224,25.8792144680224,629552.493570915,0.0,1.0
2018-08-15,33.8,34.55,33.75,34.25,590290,25.7269837946811,26.297848819711,25.6889261263458,26.0695028096991,775520.448072304,0.0,1.0
2018-08-16,34.35,34.7,34.0,34.0,377383,26.1456181463697,26.412021824717,25.8792144680224,25.8792144680224,495804.15262815,0.0,1.0
2018-08-17,34.55,34.65,34.2,34.25,697352,26.297848819711,26.3739641563817,26.0314451413637,26.0695028096991,916178.040461667,0.0,1.0
2018-08-20,34.6,34.78,34.25,34.55,692621,26.3359064880463,26.4729140940535,26.0695028096991,26.297848819711,909962.473130645,0.0,1.0
2018-08-21,35.05,35.4,34.4,34.7,882644,26.6784255030643,26.9448291814116,26.183675814705,26.412021824717,1159613.8683839,0.0,1.0
2018-08-22,34.75,35.1,34.5,35.0,809028,26.4500794930523,26.7164831713996,26.2597911513757,26.640367834729,1062897.48608826,0.0,1.0
2018-08-23,34.45,34.8,34.28,34.8,595094,26.2217334830404,26.4881371613876,26.0923374107002,26.4881371613876,781831.922487488,0.0,1.0
2018-08-24,34.5,34.7,34.4,34.45,572835,26.2597911513757,26.412021824717,26.183675814705,26.2217334830404,752588.144592485,0.0,1.0
2018-08-27,34.45,34.85,34.3,34.6,496204,26.2217334830404,26.526194829723,26.1075604780344,26.3359064880463,651910.668341441,0.0,1.0
2018-08-28,34.35,34.6,34.1,34.55,587815,26.1456181463697,26.3359064880463,25.9553298046931,26.297848819711,772268.803780551,0.0,1.0
2018-08-29,34.55,34.6,33.98,34.4,369700,26.297848819711,26.3359064880463,25.8639914006883,26.183675814705,485710.260469144,0.0,1.0
2018-08-30,34.65,34.92,34.35,34.45,453800,26.3739641563817,26.5794755653924,26.1456181463697,26.2217334830404,596200.476605078,0.0,1.0
2018-08-31,34.8,34.9,34.45,34.55,483353,26.4881371613876,26.5642524980583,26.2217334830404,26.297848819711,635027.080142122,0.0,1.0
2018-09-04,35.0,35.25,34.6,34.85,456174,26.640367834729,26.8306561764056,26.3359064880463,26.526194829723,599319.427533813,0.0,1.0
2018-09-05,35.1,35.33,34.95,34.95,431369,26.7164831713996,26.8915484457421,26.6023101663936,26.6023101663936,566730.725854244,0.0,1.0
2018-09-06,34.65,35.2,34.6,35.1,479329,26.3739641563817,26.7925985080703,26.3359064880463,26.7164831713996,629740.366352215,0.0,1.0
2018-09-07,34.65,34.8,34.35,34.7,469998,26.3739641563817,26.4881371613876,26.1456181463697,26.412021824717,617481.338923387,0.0,1.0
2018-09-10,34.75,34.9,34.55,34.9,683727,26.4500794930523,26.5642524980583,26.297848819711,26.5642524980583,898277.574411108,0.0,1.0
2018-09-11,34.85,35.13,34.65,34.75,425189,26.526194829723,26.7393177724008,26.3739641563817,26.4500794930523,558611.468592412,0.0,1.0
2018-09-12,34.35,34.95,34.15,34.85,406976,26.1456181463697,26.6023101663936,25.9933874730284,26.526194829723,534683.30799213,0.0,1.0
2018-09-13,33.75,34.3,33.55,34.25,438014,25.8183221986859,26.2390652271089,25.6653247338048,26.2008158608886,572576.807518206,0.17,1.0
2018-09-14,34.15,34.35,33.75,33.85,461221,26.1243171284481,26.2773145933292,25.8183221986859,25.8948209311264,602913.257887543,0.0,1.0
2018-09-17,33.85,34.25,33.75,34.15,375325,25.8948209311264,26.2008158608886,25.8183221986859,26.1243171284481,490629.04446381,0.0,1.0
2018-09-18,33.75,34.0,33.55,34.0,431940,25.8183221986859,26.0095690297873,25.6653247338048,26.0095690297873,564636.806676074,0.0,1.0
2018-09-19,34.3,34.38,33.7,33.7,433454,26.2390652271089,26.3002642130614,25.7800728324656,25.7800728324656,566615.924436198,0.0,1.0
2018-09-20,34.6,34.8,34.4,34.5,444752,26.4685614244306,26.6215588893117,26.3155639595495,26.39206269199,581384.796598595,0.0,1.0
2018-09-21,34.1,34.75,34.1,34.6,1840788,26.0860677622278,26.5833095230914,26.0860677622278,26.4685614244306,2406298.69446599,0.0,1.0
2018-09-24,33.5,34.1,33.33,34.0,591866,25.6270753675845,26.0860677622278,25.4970275224356,26.0095690297873,773693.8653983,0.0,1.0
2018-09-25,33.6,33.75,33.42,33.65,364016,25.7035741000251,25.8183221986859,25.5658763816321,25.7418234662453,475845.792978186,0.0,1.0
2018-09-26,33.0,33.75,32.95,33.7,470440,25.2445817053818,25.8183221986859,25.2063323391615,25.7800728324656,614964.437960578,0.0,1.0
2018-09-27,32.8,33.23,32.75,33.05,470586,25.0915842405007,25.420528789995,25.0533348742804,25.282831071602,615155.290796098,0.0,1.0
2018-09-28,32.7,33.05,32.63,32.7,564500,25.0150855080601,25.282831071602,24.9615363953517,25.0150855080601,737920.723639033,0.0,1.0
2018-10-01,32.67,32.9,32.44,32.9,629958,24.992135888328,25.1680829729412,24.8161888037147,25.1680829729412,823488.154512306,0.0,1.0
2018-10-02,32.37,32.83,32.23,32.56,698750,24.7626396910063,25.1145338602328,24.6555414655895,24.9079872826433,913413.827533701,0.0,1.0
2018-10-03,33.13,33.2,32.32,32.58,697320,25.3440300575545,25.3975791702629,24.724390324786,24.9232870291315,911544.515514561,0.0,1.0
2018-10-04,32.81,33.5,32.59,33.05,700251,25.0992341137447,25.6270753675845,24.9309369023755,25.282831071602,915375.951548196,0.0,1.0
2018-10-05,32.66,32.99,32.35,32.99,693440,24.9844860150839,25.2369318321377,24.7473399445182,25.2369318321377,906472.536050046,0.0,1.0
2018-10-08,32.6,32.75,32.09,32.38,734106,24.9385867756196,25.0533348742804,24.5484432401728,24.7702895642504,959631.586798503,0.0,1.0
2018-10-09,32.59,32.71,32.36,32.54,532238,24.9309369023755,25.0227353813042,24.7549898177622,24.8926875361552,695747.475833821,0.0,1.0
2018-10-10,31.98,32.89,31.96,32.64,819543,24.4642946344881,25.1604330996972,24.448994888,24.9691862685958,1071315.79028043,0.0,1.0
2018-10-11,30.85,31.88,30.83,31.78,1026863,23.5998589579099,24.3877959020476,23.5845592114218,24.311297169607,1342326.81671948,0.0,1.0
2018-10-12,30.17,31.33,29.36,31.21,1162156,23.0796675773142,23.9670528736246,22.4600278445457,23.8752543946959,1519183.34189804,0.0,1.0
2018-10-15,30.54,30.79,30.09,30.16,738499,23.3627128873442,23.5539597184456,23.0184685913617,23.0720177040701,965374.165609747,0.0,1.0
2018-10-16,30.57,30.66,30.11,30.65,943465,23.3856625070764,23.4545113662729,23.0337683378498,23.4468614930288,1233308.01687883,0.0,1.0
2018-10-17,30.85,30.96,29.99,30.5,1178199,23.5998589579099,23.6840075635945,22.9419698589212,23.332113394368,1540154.93121486,0.0,1.0
2018-10-18,29.22,30.5,29.15,30.3,1215982,22.3529296191289,23.332113394368,22.2993805064206,23.1791159294869,1589545.29206739,0.0,1.0
2018-10-19,28.47,29.03,28.44,28.88,1093942,21.7791891258248,22.2075820274919,21.7562395060927,22.0928339288311,1430013.23695152,0.0,1.0
2018-10-22,27.74,28.52,27.68,28.43,1200618,21.2207483790088,21.8174384920451,21.1748491395445,21.7485896328486,1569461.29915686,0.0,1.0
2018-10-23,27.79,28.05,27.16,27.19,1515507,21.2589977452291,21.4578944495745,20.7770557308536,20.8000053505858,1981087.72740481,0.0,1.0
2018-10-24,26.95,27.76,26.91,27.74,1263126,20.6164083927284,21.2360481254969,20.5858088997522,21.2207483790088,1651172.45698366,0.0,1.0
2018-10-25,28.03,28.29,26.93,27.2,1048451,21.4425947030864,21.6414914074318,20.6011086462403,20.8076552238298,1370546.89215247,0.0,1.0
2018-10-26,28.02,28.21,27.44,27.74,990109,21.4349448298423,21.5802924214794,20.9912521816871,21.2207483790088,1294281.57619401,0.0,1.0
2018-10-29,28.74,29.1,28.24,28.43,1135978,21.9857357034143,22.2611311402003,21.6032420412115,21.7485896328486,1484963.16704698,0.0,1.0
2018-10-30,28.93,29.04,28.41,28.84,995688,22.1310832950513,22.215231900736,21.7332898863605,22.0622344358549,1301574.50749106,0.0,1.0
2018-10-31,28.7,29.4,28.68,29.27,832944,21.9551362104381,22.4906273375219,21.93983646395,22.3911789853492,1088833.72760105,0.0,1.0
2018-11-01,29.3,29.38,28.72,28.98,755407,22.4141286050814,22.4753275910338,21.9704359569262,22.1693326612716,987476.492616458,0.0,1.0
2018-11-02,29.12,29.81,28.99,29.54,860202,22.2764308866884,22.8042721405282,22.1769825345157,22.5977255629387,1124465.69055047,0.0,1.0
2018-11-05,28.96,29.35,28.75,29.03,586650,22.1540329147835,22.4523779713017,21.9933855766584,22.2075820274919,766875.451767651,0.0,1.0
2018-11-06,29.19,29.28,28.72,28.86,471607,22.3299799993968,22.3988288585933,21.9704359569262,22.077534182343,616489.953433539,0.0,1.0
2018-11-07,29.05,29.39,28.52,29.27,635155,22.22288177398,22.4829774642779,21.8174384920451,22.3911789853492,830281.731130115,0.0,1.0
2018-11-08,29.2,29.4,28.99,29.0,486793,22.3376298726408,22.4906273375219,22.1769825345157,22.1846324077597,636341.262750073,0.0,1.0
2018-11-09,28.91,29.31,28.72,29.14,402238,22.1157835485632,22.4217784783254,21.9704359569262,22.2917306331765,525810.019548481,0.0,1.0
2018-11-12,28.78,29.19,28.72,28.93,521286,22.0163351963905,22.3299799993968,21.9704359569262,22.1310832950513,681430.898747382,0.0,1.0
2018-11-13,28.91,29.4,28.84,28.84,384506,22.1157835485632,22.4906273375219,22.0622344358549,22.0622344358549,502630.550511161,0.0,1.0
2018-11-14,28.59,29.38,28.16,29.28,611410,21.8709876047535,22.4753275910338,21.5420430552591,22.3988288585933,799242.001133996,0.0,1.0
2018-11-15,29.39,29.44,28.26,28.43,631226,22.4829774642779,22.5212268304982,21.6185417876997,21.7485896328486,825145.69831669,0.0,1.0
2018-11-16,29.35,29.46,28.78,28.91,587111,22.4523779713017,22.5365265769863,22.0163351963905,22.1157835485632,767478.076131861,0.0,1.0
2018-11-19,29.65,30.02,29.4,29.48,559688,22.6818741686233,22.9649194786534,22.4906273375219,22.5518263234744,731630.423334071,0.0,1.0
2018-11-20,29.41,29.9,29.25,29.4,518532,22.498277210766,22.8731209997247,22.3758792388611,22.4906273375219,677830.839096536,0.0,1.0
2018-11-21,29.55,30.09,29.17,29.5,377039,22.6053754361828,23.0184685913617,22.3146802529087,22.5671260699625,492869.60446437,0.0,1.0
2018-11-23,29.57,29.85,29.23,29.44,195845,22.6206751826709,22.8348716335044,22.360579492373,22.5212268304982,256010.777893864,0.0,1.0
2018-11-26,30.25,30.45,29.83,29.95,497389,23.1408665632666,23.2938640281477,22.8195718870163,22.911370365945,650192.47264853,0.0,1.0
2018-11-27,29.95,30.28,29.8,30.1,484258,22.911370365945,23.1638161829988,22.7966222672841,23.0261184646058,633027.482352507,0.0,1.0
2018-11-28,30.24,30.27,29.46,30.0,589141,23.1332166900226,23.1561663097547,22.5365265769863,22.9496197321652,770131.714872316,0.0,1.0
2018-11-29,30.03,30.26,29.66,29.98,483258,22.9725693518974,23.1485164365107,22.6895240418674,22.9343199856771,631720.271150313,0.0,1.0
2018-11-30,30.79,30.88,29.92,29.92,825427,23.5539597184456,23.6228085776421,22.8884207462128,22.8884207462128,1079007.42099415,0.0,1.0
2018-12-03,30.62,31.49,30.32,31.25,552854,23.4239118732967,24.0894508455294,23.194415675975,23.9058538876721,722696.941978269,0.0,1.0
2018-12-04,29.17,30.5,28.92,30.5,742324,22.3146802529087,23.332113394368,22.1234334218073,23.332113394368,970374.248458141,0.0,1.0
2018-12-06,29.35,29.4,28.47,28.89,1138493,22.4523779713017,22.4906273375219,21.7791891258248,22.1004838020751,1488250.8032205,0.0,1.0
2018-12-07,29.12,29.8,28.91,29.31,840588,22.2764308866884,22.7966222672841,22.1157835485632,22.4217784783254,1098826.05003062,0.0,1.0
2018-12-10,28.42,29.21,28.14,29.06,963369,21.7409397596045,22.3452797458849,21.526743308771,22.2305316472241,1259326.74864732,0.0,1.0
2018-12-11,28.23,28.99,28.06,28.68,617157,21.5955921679675,22.1769825345157,21.4655443228186,21.93983646395,806754.54391301,0.0,1.0
2018-12-12,28.9,29.24,28.23,28.67,749390,22.1081336753192,22.3682293656171,21.5955921679675,21.9321865907059,979611.002812851,0.0,1.0
2018-12-13,28.07,28.82,28.04,28.79,646740,21.6032420412116,22.1804572720954,21.5801534319762,22.15736866286,840336.453453069,0.17,1.0
2018-12-14,27.48,28.36,27.44,27.86,1073547,21.1491660595829,21.8264319304866,21.1183812472691,21.4416217765641,1394904.71997277,0.0,1.0
2018-12-17,27.0,27.91,26.9,27.36,1181043,20.7797483118173,21.4801027919563,20.7027862810328,21.0568116226415,1534578.78899647,0.0,1.0
2018-12-18,26.61,27.48,26.51,27.12,726564,20.4795963917577,21.1491660595829,20.4026343609732,20.8721027487587,944055.13029452,0.0,1.0
2018-12-19,25.7,26.83,25.56,26.61,835521,19.7792419116187,20.6489128594836,19.6714950685204,20.4795963917577,1085627.53799914,0.0,1.0
2018-12-20,25.63,25.91,25.35,25.55,1375661,19.7253684900695,19.9408621762662,19.5098748038729,19.6637988654419,1787454.13287211,0.0,1.0
2018-12-21,25.21,26.13,25.14,25.59,1519271,19.4021279607746,20.1101786439921,19.3482545392255,19.6945836777557,1974052.63935136,0.0,1.0
2018-12-24,24.55,25.24,24.51,25.04,567521,18.8941785575968,19.42521657001,18.863393745283,19.2712925084409,737403.878529458,0.0,1.0
2018-12-26,25.76,25.79,24.31,24.69,577560,19.8254191300894,19.8485077393248,18.709469683714,19.0019254006952,750447.972997427,0.0,1.0
2018-12-27,25.76,25.76,24.89,25.25,593086,19.8254191300894,19.8254191300894,19.1558494622642,19.4329127730884,770621.557090436,0.0,1.0
2018-12-28,25.94,26.285,25.58,25.74,517484,19.9639507855015,20.2294697917081,19.6868874746773,19.8100267239325,672388.702227649,0.0,1.0
2018-12-31,26.14,26.34,25.61,26.08,574101,20.1178748470705,20.2717989086396,19.7099760839126,20.0716976285998,745953.548974646,0.0,1.0
2019-01-02,26.61,26.65,25.76,25.76,1146889,20.4795963917577,20.5103812040715,19.8254191300894,19.8254191300894,1490201.06188629,0.0,1.0
2019-01-03,26.5,26.93,26.25,26.55,522648,20.3949381578948,20.7258748902682,20.2025330809335,20.433419173287,679098.504382503,0.0,1.0
2019-01-04,27.16,27.47,26.88,27.07,568847,20.9028875610725,21.1414698565045,20.6873938748759,20.8336217333665,739126.806038624,0.0,1.0
2019-01-07,27.36,27.63,26.88,27.03,595338,21.0568116226415,21.2646091057597,20.6873938748759,20.8028369210527,773547.675303592,0.0,1.0
2019-01-08,27.47,27.67,27.04,27.43,632778,21.1414698565045,21.2953939180735,20.8105331241311,21.1106850441907,822195.040268311,0.0,1.0
2019-01-09,27.55,27.63,27.21,27.56,406104,21.2030394811321,21.2646091057597,20.9413685764648,21.2107356842106,527667.988825658,0.0,1.0
2019-01-10,27.52,27.64,27.13,27.41,317146,21.1799508718968,21.2723053088382,20.8797989518372,21.0952926380338,412081.122037955,0.0,1.0
2019-01-11,27.65,27.75,27.22,27.26,402658,21.2800015119166,21.3569635427011,20.9490647795432,20.979849591857,523190.456249044,0.0,1.0
2019-01-14,27.67,27.85,27.48,27.49,562549,21.2953939180735,21.4339255734856,21.1491660595829,21.1568622626614,730943.550041086,0.0,1.0
2019-01-15,27.81,27.89,27.22,27.5,392551,21.4031407611718,21.4647103857994,20.9490647795432,21.1645584657399,510058.006524194,0.0,1.0
2019-01-16,28.42,28.46,27.86,28.0,623753,21.8726091489573,21.9033939612711,21.4416217765641,21.5493686196624,810468.478601469,0.0,1.0
2019-01-17,28.53,28.63,28.18,28.22,478919,21.9572673828203,22.0342294136048,21.6879002750745,21.7186850873883,622279.577498363,0.0,1.0
2019-01-18,29.03,29.14,28.35,28.73,428543,22.3420775367428,22.4267357706058,21.8187357274082,22.1111914443893,556823.924254167,0.0,1.0
2019-01-22,28.7,29.1,28.47,28.8,373211,22.088102835154,22.395950958292,21.9110901643496,22.1650648659385,484928.731993805,0.0,1.0
2019-01-23,28.54,28.81,28.33,28.71,467117,21.9649635858987,22.1727610690169,21.8033433212513,22.0957990382324,606944.743061569,0.0,1.0
2019-01-24,28.73,29.02,28.1,28.1,417920,22.1111914443893,22.3343813336644,21.6263306504469,21.6263306504469,543021.014050635,0.0,1.0
2019-01-25,29.01,29.21,28.75,29.0,403541,22.3266851305859,22.4806091921549,22.1265838505462,22.3189889275075,524337.775246477,0.0,1.0
2019-01-28,29.27,29.28,28.79,28.85,348890,22.5267864106257,22.5344826137041,22.15736866286,22.2035458813307,453327.434896931,0.0,1.0
2019-01-29,29.19,29.56,29.17,29.38,246443,22.465216785998,22.7499762999007,22.4498243798411,22.6114446444886,320213.743696595,0.0,1.0
2019-01-30,29.29,29.61,28.94,29.25,585514,22.5421788167826,22.788457315293,22.2728117090368,22.5113940044688,760782.939368402,0.0,1.0
2019-01-31,29.18,29.22,28.62,29.16,685605,22.4575205829196,22.4883053952334,22.0265332105263,22.4421281767627,890835.38078624,0.0,1.0
2019-02-01,29.37,29.48,29.21,29.24,357526,22.6037484414102,22.6884066752731,22.4806091921549,22.5036978013903,464548.552520738,0.0,1.0
2019-02-04,29.69,29.7,29.25,29.35,301200,22.8500269399206,22.857723142999,22.5113940044688,22.5883560352533,391361.81429951,0.0,1.0
2019-02-05,29.47,29.73,29.32,29.66,341819,22.6807104721947,22.8808117522344,22.5652674260179,22.8269383306852,444139.787523386,0.0,1.0
2019-02-06,29.62,29.66,29.29,29.4,298745,22.7961535183714,22.8269383306852,22.5421788167826,22.6268370506455,388171.929657727,0.0,1.0
2019-02-07,30.32,30.35,29.7,29.88,815063,23.334887733863,23.3579763430983,22.857723142999,22.9962547984112,1059045.59909828,0.0,1.0
2019-02-08,30.36,30.46,30.03,30.19,1226014,23.3656725461768,23.4426345769613,23.1116978445879,23.2348370938431,1593011.49866069,0.0,1.0
2019-02-11,30.75,30.79,30.25,30.35,635577,23.6658244662364,23.6966092785502,23.2810143123138,23.3579763430983,825831.898562548,0.0,1.0
2019-02-12,31.0,31.21,30.81,30.85,459091,23.8582295431977,24.0198498078451,23.7120016847071,23.7427864970209,596516.224065657,0.0,1.0
2019-02-13,31.43,31.56,31.05,31.13,582283,24.189166275571,24.2892169155909,23.8967105585899,23.9582801832175,756584.765324575,0.0,1.0
2019-02-14,31.23,31.44,30.93,31.16,689757,24.035242214002,24.1968624786495,23.8043561216485,23.9813687924529,896230.248823995,0.0,1.0
2019-02-15,32.02,32.2,31.24,31.27,1001142,24.6432422571996,24.7817739126118,24.0429384170805,24.0660270263158,1300825.86152537,0.0,1.0
2019-02-19,32.66,32.81,31.57,31.79,886834,25.1357992542205,25.2512423003973,24.2969131186693,24.4662295863953,1152300.67470947,0.0,1.0
2019-02-20,33.17,33.18,32.41,32.6,663047,25.5283056112215,25.5360018142999,24.9433941772592,25.0896220357498,861524.823658191,0.0,1.0
2019-02-21,33.17,33.23,32.96,33.15,604902,25.5283056112215,25.5744828296922,25.366685346574,25.5129132050646,785974.582315412,0.0,1.0
2019-02-22,33.13,33.27,32.97,33.22,510632,25.4975207989077,25.605267642006,25.3743815496525,25.5667866266137,663485.610754938,0.0,1.0
2019-02-25,33.04,33.45,33.02,33.34,614913,25.4282549712016,25.7437992974181,25.4128625650447,25.6591410635552,798982.295207021,0.0,1.0
2019-02-26,32.55,33.04,32.54,32.99,581949,25.0511410203575,25.4282549712016,25.0434448172791,25.3897739558094,756150.78509225,0.0,1.0
2019-02-27,32.76,32.83,32.36,32.56,394006,25.212761285005,25.2666347065542,24.904913161867,25.058837223436,511948.54915303,0.0,1.0
2019-02-28,32.59,32.89,32.56,32.74,482565,25.0819258326713,25.3128119250249,25.058837223436,25.1973688788481,627016.978477567,0.0,1.0
2019-03-01,32.5,32.93,32.2,32.83,756308,25.0126600049653,25.3435967373387,24.7817739126118,25.2666347065542,982702.759127601,0.0,1.0
2019-03-04,32.12,32.58,31.76,32.51,754847,24.7202042879841,25.0742296295929,24.4431409771599,25.0203562080437,980804.420446689,0.0,1.0
2019-03-05,31.91,32.25,31.67,32.09,460267,24.5585840233367,24.820254928004,24.3738751494539,24.6971156787488,598044.250272883,0.0,1.0
2019-03-06,30.65,32.06,30.42,31.69,1225006,23.5888624354519,24.6740270695134,23.4118497646475,24.3892675556108,1591701.76191164,0.0,1.0
2019-03-07,29.75,30.49,29.69,30.45,816655,22.8962041583913,23.4657231861967,22.8500269399206,23.4349383738829,1061114.15158289,0.0,1.0
2019-03-08,29.88,29.98,29.53,29.66,576903,22.9962547984112,23.0732168291957,22.7268876906654,22.8269383306852,749594.305294919,0.0,1.0
2019-03-11,30.03,30.13,29.81,29.96,454073,23.1116978445879,23.1886598753724,22.942381376862,23.0578244230388,589996.125844693,0.0,1.0
2019-03-12,29.81,30.15,29.66,30.05,313097,22.942381376862,23.2040522815293,22.8269383306852,23.1270902507448,406820.086227535,0.0,1.0
2019-03-13,29.93,30.12,29.8,29.98,683122,23.0347358138034,23.180963672294,22.9346851737835,23.0732168291957,887609.114568094,0.0,1.0
2019-03-14,29.79,29.94,29.69,29.82,360021,23.0578244230388,23.1739262579987,22.9804231997322,23.0810447900307,465136.059379645,0.17,1.0
2019-03-15,29.86,30.335,29.78,29.93,1260403,23.1120052793534,23.4796610900598,23.0500843007081,23.166186135668,1628401.91169483,0.0,1.0
2019-03-18,30.24,30.5,29.95,29.95,497406,23.4061299279185,23.6073731085157,23.1816663803293,23.1816663803293,642633.254037381,0.0,1.0
2019-03-19,29.33,30.4,29.3,30.4,524306,22.7017787958284,23.5299718852091,22.6785584288364,23.5299718852091,677387.226714842,0.0,1.0
2019-03-20,28.68,29.72,28.65,29.38,873966,22.1986708443354,23.0036435667241,22.1754504773434,22.7404794074817,1129137.19275207,0.0,1.0
2019-03-21,28.64,29.01,28.27,28.39,723839,22.1677103550128,22.4540948812472,21.8813258287783,21.9742072967462,935177.725980714,0.0,1.0
2019-03-22,27.42,28.33,27.05,28.33,860052,21.2234154306721,21.9277665627623,20.9370309044377,21.9277665627623,1111160.73268388,0.0,1.0
2019-03-25,27.52,27.76,27.15,27.46,460260,21.3008166539787,21.4865795899146,21.0144321277443,21.2543759199948,594641.764480617,0.0,1.0
2019-03-26,28.05,28.11,27.59,27.73,746273,21.7110431375038,21.7574838714877,21.3549975102934,21.4633592229226,964161.764012171,0.0,1.0
2019-03-27,28.03,28.18,27.66,28.02,317317,21.6955628928425,21.8116647278024,21.409178366608,21.6878227705118,409963.804761863,0.0,1.0
2019-03-28,28.46,28.48,27.87,28.14,492669,22.0283881530609,22.0438683977222,21.5717209355519,21.7807042384797,636513.195726111,0.0,1.0
2019-03-29,28.22,28.77,28.14,28.74,516691,21.842625217125,22.2683319453114,21.7807042384797,22.2451115783194,667548.880917859,0.0,1.0
2019-04-01,29.23,29.3,28.48,28.51,554632,22.6243775725218,22.6785584288364,22.0438683977222,22.0670887647142,716567.486024013,0.0,1.0
2019-04-02,28.94,29.38,28.92,29.17,775330,22.3999140249326,22.7404794074817,22.3844337802713,22.5779368385378,1001702.51435005,0.0,1.0
2019-04-03,29.08,29.37,28.92,29.29,376387,22.5082757375618,22.732739285151,22.3844337802713,22.6708183065057,486280.428035384,0.0,1.0
2019-04-04,29.55,29.55,29.01,29.12,439973,22.8720614871029,22.8720614871029,22.4540948812472,22.5392362268845,568431.584417133,0.0,1.0
2019-04-05,29.82,29.87,29.35,29.64,294367,23.0810447900307,23.1197454016841,22.7172590404897,22.9417225880789,380313.110600238,0.0,1.0
2019-04-08,29.6,29.78,29.49,29.69,373573,22.9107620987562,23.0500843007081,22.8256207531189,22.9804231997322,482644.826581317,0.0,1.0
2019-04-09,29.17,29.52,29.02,29.45,296015,22.5779368385378,22.8488411201109,22.4618350035779,22.7946602637963,382442.275915199,0.0,1.0
2019-04-10,29.28,29.35,28.85,29.14,670358,22.6630781841751,22.7172590404897,22.3302529239566,22.5547164715458,866081.918814791,0.0,1.0
2019-04-11,29.36,29.71,29.21,29.45,483424,22.7249991628203,22.9959034443935,22.6088973278604,22.7946602637963,624568.940060569,0.0,1.0
2019-04-12,30.01,30.04,29.35,29.68,730163,23.2281071143133,23.2513274813053,22.7172590404897,22.9726830774015,943348.139483031,0.0,1.0
2019-04-15,29.48,30.22,29.37,30.11,465329,22.8178806307883,23.3906496832572,22.732739285151,23.3055083376199,601190.756581063,0.0,1.0
2019-04-16,30.18,30.23,29.41,29.63,447247,23.3596891939345,23.3983898055878,22.7636997744737,22.9339824657482,577829.368701739,0.0,1.0
2019-04-17,30.36,30.49,29.94,30.2,505919,23.4990113958864,23.599632986185,23.1739262579987,23.3751694385959,653631.788215941,0.0,1.0
2019-04-18,29.83,30.85,29.78,30.1,609260,23.0887849123614,23.8782773900888,23.0500843007081,23.2977682152893,787145.181913396,0.0,1.0
2019-04-22,29.39,29.87,29.34,29.74,352953,22.7482195298123,23.1197454016841,22.709518918159,23.0191238113855,456004.420759412,0.0,1.0
2019-04-23,30.08,30.17,29.29,29.33,436106,23.2822879706279,23.3519490716039,22.6708183065057,22.7017787958284,563435.539348593,0.0,1.0
2019-04-24,30.13,30.38,29.9,29.93,417362,23.3209885822812,23.5144916405478,23.142965768676,23.166186135668,539218.867829399,0.0,1.0
2019-04-25,29.92,30.11,29.5,29.87,247362,23.1584460133374,23.3055083376199,22.8333608754496,23.1197454016841,319584.096261795,0.0,1.0
2019-04-26,30.45,30.48,29.85,29.94,247339,23.5686724968624,23.5918928638544,23.1042651570227,23.1739262579987,319554.380969171,0.0,1.0
2019-04-29,30.89,31.1,30.5,30.51,303228,23.9092378794115,24.0717804483553,23.6073731085157,23.6151132308464,391761.250075887,0.0,1.0
2019-04-30,30.48,30.97,30.48,30.97,543795,23.5918928638544,23.9711588580568,23.5918928638544,23.9711588580568,702566.415321201,0.0,1.0
2019-05-01,30.13,30.76,29.98,30.53,450434,23.3209885822812,23.8086162891129,23.2048867473213,23.6305934755077,581946.874684009,0.0,1.0
2019-05-02,30.41,30.58,30.09,30.16,277160,23.5377120075397,23.669294087161,23.2900280929586,23.3442089492732,358082.195809863,0.0,1.0
2019-05-03,30.75,30.96,30.51,30.58,412710,23.8008761667822,23.9634187357261,23.6151132308464,23.669294087161,533208.626903913,0.0,1.0
2019-05-06,30.66,30.77,29.94,30.27,474242,23.7312150658063,23.8163564114435,23.1739262579987,23.4293502949105,612706.078457428,0.0,1.0
2019-05-07,30.17,30.58,29.96,30.43,254319,23.3519490716039,23.669294087161,23.18940650266,23.5531922522011,328572.326295888,0.0,1.0
2019-05-08,29.83,30.21,29.82,29.96,267312,23.0887849123614,23.3829095609265,23.0810447900307,23.18940650266,345358.882689876,0.0,1.0
2019-05-09,29.79,29.88,29.32,29.56,336221,23.0578244230388,23.1274855240147,22.6940386734977,22.8798016094336,434387.191360181,0.0,1.0
2019-05-10,29.93,29.96,29.27,29.72,265484,23.166186135668,23.18940650266,22.6553380618444,23.0036435667241,342997.162910902,0.0,1.0
2019-05-13,28.65,29.42,28.57,29.31,488690,22.1754504773434,22.7714398968043,22.1135294986981,22.686298551167,631372.450102186,0.0,1.0
2019-05-14,29.16,29.3,28.51,28.63,356913,22.5701967162071,22.6785584288364,22.0670887647142,22.1599702326821,461120.618967693,0.0,1.0
2019-05-15,28.71,28.89,28.35,28.79,298895,22.2218912113274,22.3612134132793,21.9432468074236,22.2838121899727,386163.147339403,0.0,1.0
2019-05-16,28.85,29.26,28.74,28.81,464949,22.3302529239566,22.6475979395137,22.2451115783194,22.299292434634,600699.808268149,0.0,1.0
2019-05-17,28.56,29.03,28.49,28.59,322789,22.1057893763675,22.4695751259085,22.0516085200528,22.1290097433595,417033.460467851,0.0,1.0
2019-05-20,28.6,28.82,28.25,28.38,417073,22.1367498656901,22.3070325569647,21.865845584117,21.9664671744156,538845.488717733,0.0,1.0
2019-05-21,28.85,28.87,28.67,28.71,244433,22.3302529239566,22.345733168618,22.1909307220047,22.2218912113274,315799.918344611,0.0,1.0
2019-05-22,28.54,28.85,28.47,28.75,333983,22.0903091317062,22.3302529239566,22.0361282753915,22.25285170065,431495.764190955,0.0,1.0
2019-05-23,28.16,28.27,27.76,28.27,513365,21.796184483141,21.8813258287783,21.4865795899146,21.8813258287783,663251.791210602,0.0,1.0
2019-05-24,28.59,28.74,28.22,28.26,393871,22.1290097433595,22.2451115783194,21.842625217125,21.8735857064477,508869.218306488,0.0,1.0
2019-05-28,28.04,28.54,28.0,28.54,458975,21.7033030151731,22.0903091317062,21.6723425258505,22.0903091317062,592981.584001414,0.0,1.0
2019-05-29,28.12,28.23,27.43,27.75,394439,21.7652239938184,21.8503653394557,21.2311555530028,21.4788394675839,509603.056837373,0.0,1.0
2019-05-30,27.62,28.41,27.34,28.09,450867,21.3782178772854,21.9896875414076,21.1614944520269,21.7420036268264,582506.297366882,0.0,1.0
2019-05-31,27.08,27.32,26.92,27.27,573631,20.9602512714297,21.1460142073655,20.8364093141391,21.1073135957122,741113.609700559,0.0,1.0
2019-06-03,27.59,27.88,27.0,27.0,636477,21.3549975102934,21.5794610578825,20.8983302927844,20.8983302927844,822308.708841368,0.0,1.0
2019-06-04,28.52,28.55,27.91,27.91,398236,22.0748288870448,22.0980492540368,21.6026814248745,21.6026814248745,514508.664058799,0.0,1.0
2019-06-05,28.04,28.42,27.86,28.42,300335,21.7033030151731,21.9974276637382,21.5639808132212,21.9974276637382,388023.583051505,0.0,1.0
2019-06-06,27.89,28.15,27.52,27.97,259415,21.5872011802132,21.7884443608104,21.3008166539787,21.6491221588585,335156.201565938,0.0,1.0
2019-06-07,27.89,27.97,27.65,27.78,273695,21.5872011802132,21.6491221588585,21.4014382442773,21.5020598345759,353605.522377617,0.0,1.0
2019-06-10,28.3,28.48,28.02,28.02,338195,21.9045461957703,22.0438683977222,21.6878227705118,21.6878227705118,436937.538648854,0.0,1.0
2019-06-11,28.39,28.64,28.23,28.49,370153,21.9742072967462,22.1677103550128,21.8503653394557,22.0516085200528,478226.291765076,0.0,1.0
2019-06-12,28.32,28.55,28.17,28.35,291747,21.9200264404316,22.0980492540368,21.8039246054717,21.9432468074236,376928.151179608,0.0,1.0
2019-06-13,28.27,28.54,28.14,28.32,357519,22.0129079083996,22.223147920259,21.9116812360228,22.0518412439291,459142.525469949,0.17,1.0
2019-06-14,28.34,28.46,27.91,28.23,408106,22.0674145781409,22.1608545834118,21.7325878925869,21.9817612399759,524108.703312102,0.0,1.0
2019-06-17,27.7,28.32,27.6,28.31,400795,21.5690678833628,22.0518412439291,21.4912012123038,22.0440545768232,514719.577129408,0.0,1.0
2019-06-18,28.44,28.55,27.72,27.77,373857,22.1452812492,22.230934587365,21.5846412175747,21.6235745531042,480124.544834313,0.0,1.0
2019-06-19,28.29,28.81,28.28,28.52,408019,22.0284812426114,22.4333879321185,22.0206945755055,22.2075745860472,523996.973866349,0.0,1.0
2019-06-20,28.25,28.4,27.94,28.4,403113,21.9973345741877,22.1141345807763,21.7559478939046,22.1141345807763,517696.460523128,0.0,1.0
2019-06-21,28.01,28.49,27.95,28.09,982886,21.810454563646,22.1842145847295,21.7637345610105,21.8727479004932,1262267.90824839,0.0,1.0
2019-06-24,27.56,28.16,27.55,27.94,453378,21.4600545438801,21.9272545702346,21.4522678767742,21.7559478939046,582249.110991347,0.0,1.0
2019-06-25,27.86,27.97,27.28,27.61,541014,21.6936545570574,21.7793078952223,21.2420278649147,21.4989878794097,694795.337519401,0.0,1.0
2019-06-26,27.85,28.2,27.8,28.0,457959,21.6858678899514,21.9584012386582,21.6469345544219,21.8026678965401,588132.244221127,0.0,1.0
2019-06-27,28.54,28.56,27.98,27.98,708170,22.223147920259,22.2387212544709,21.7870945623282,21.7870945623282,909464.845957991,0.0,1.0
2019-06-28,29.04,29.26,28.71,28.89,938120,22.6124812755544,22.7837879518844,22.3555212610595,22.4956812689658,1204777.32929962,0.0,1.0
2019-07-01,28.87,29.41,28.71,29.34,401608,22.480107934754,22.900587958473,22.3555212610595,22.8460812887316,515763.669536264,0.0,1.0
2019-07-02,28.52,28.91,28.33,28.83,284033,22.2075745860472,22.5112546031776,22.059627911035,22.4489612663304,364768.386957914,0.0,1.0
2019-07-03,28.69,28.82,28.53,28.62,176272,22.3399479268477,22.4411745992244,22.2153612531531,22.2854412571063,226376.699559013,0.0,1.0
2019-07-05,29.16,29.16,28.75,28.84,298585,22.7059212808253,22.7059212808253,22.3866679294831,22.4567479334363,383456.7420681,0.0,1.0
2019-07-08,28.81,29.03,28.69,28.92,477442,22.4333879321185,22.6046946084485,22.3399479268477,22.5190412702835,613153.218837108,0.0,1.0
2019-07-09,28.83,28.86,28.42,28.57,317789,22.4489612663304,22.4723212676481,22.1297079149882,22.2465079215768,408119.411909771,0.0,1.0
2019-07-10,28.45,28.89,28.42,28.89,291347,22.1530679163059,22.4956812689658,22.1297079149882,22.4956812689658,374161.365880116,0.0,1.0
2019-07-11,28.8,28.8,28.29,28.54,349998,22.4256012650126,22.4256012650126,22.0284812426114,22.223147920259,449483.707521647,0.0,1.0
2019-07-12,29.1,29.15,28.71,28.93,486870,22.6592012781898,22.6981346137194,22.3555212610595,22.5268279373894,625261.09486644,0.0,1.0
2019-07-15,28.28,29.21,28.18,29.21,321210,22.0206945755055,22.7448546163548,21.9428279044464,22.7448546163548,412512.819196189,0.0,1.0
2019-07-16,28.48,28.58,28.03,28.21,385825,22.1764279176236,22.2542945886827,21.8260278978578,21.9661879057641,495494.406981009,0.0,1.0
2019-07-17,28.16,28.32,27.91,28.24,533604,21.9272545702346,22.0518412439291,21.7325878925869,21.9895479070818,685279.07093292,0.0,1.0
2019-07-18,28.67,29.18,27.36,27.96,843320,22.3243745926358,22.7214946150371,21.304321201762,21.7715212281164,1083030.76082479,0.0,1.0
2019-07-19,29.02,29.27,28.6,28.6,606453,22.5969079413426,22.7915746189903,22.2698679228945,22.2698679228945,778835.144422611,0.0,1.0
2019-07-22,29.0,29.06,28.68,29.01,343386,22.5813346071308,22.6280546097662,22.3321612597417,22.5891212742367,440992.269644478,0.0,1.0
2019-07-23,29.08,29.27,28.88,29.04,320385,22.643627943978,22.7915746189903,22.4878946018599,22.6124812755544,411453.315831299,0.0,1.0
2019-07-24,29.76,29.84,28.98,28.98,513565,23.1731213071797,23.235414644027,22.565761272919,22.565761272919,659544.055261329,0.0,1.0
2019-07-25,29.31,29.97,29.23,29.79,489694,22.8227212874139,23.3366413164038,22.7604279505666,23.1964813084974,628887.806990626,0.0,1.0
2019-07-26,29.75,29.79,29.21,29.39,415219,23.1653346400738,23.1964813084974,22.7448546163548,22.8850146242612,533243.548687223,0.0,1.0
2019-07-29,29.46,29.86,29.35,29.71,245608,22.9395212940025,23.2509879782388,22.8538679558375,23.1341879716502,315421.215084019,0.0,1.0
2019-07-30,29.9,29.93,29.2,29.28,307152,23.2821346466624,23.3054946479801,22.7370679492489,22.7993612860962,394458.881858436,0.0,1.0
2019-07-31,29.89,30.23,29.7,29.94,646278,23.2743479795565,23.5390946611574,23.1264013045443,23.313281315086,829980.261400564,0.0,1.0
2019-08-01,28.7,30.12,28.61,29.81,662860,22.3477345939536,23.4534413229924,22.2776545900004,23.2120546427093,851275.636911634,0.0,1.0
2019-08-02,28.52,28.64,27.99,28.52,462752,22.2075745860472,22.3010145913181,21.7948812294342,22.2075745860472,594287.637709522,0.0,1.0
2019-08-05,27.53,27.89,27.12,27.89,503941,21.4366945425624,21.7170145583751,21.1174411912202,21.7170145583751,647184.466917429,0.0,1.0
2019-08-06,27.76,27.86,27.1,27.71,349664,21.6157878859983,21.6936545570574,21.1018678570084,21.5768545504687,449054.769189678,0.0,1.0
2019-08-07,27.45,27.59,26.99,27.21,363835,21.3744012057152,21.4834145451979,21.0162145188434,21.1875211951734,467253.826382259,0.0,1.0
2019-08-08,28.29,28.42,27.58,27.67,533441,22.0284812426114,22.1297079149882,21.475627878092,21.5457078820451,685069.738752948,0.0,1.0
2019-08-09,28.03,28.34,27.83,28.15,239443,21.8260278978578,22.0674145781409,21.6702945557396,21.9194679031287,307503.835393646,0.0,1.0
2019-08-12,27.47,27.77,27.46,27.63,142000,21.389974539927,21.6235745531042,21.3821878728211,21.5145612136215,182363.003411659,0.0,1.0
2019-08-13,27.69,28.31,27.36,27.36,382043,21.5612812162569,22.0440545768232,21.304321201762,21.304321201762,490637.386707046,0.0,1.0
2019-08-14,26.94,27.31,26.62,27.07,480241,20.9772811833139,21.2653878662325,20.7281078359249,21.0785078556907,616747.824798722,0.0,1.0
2019-08-15,26.87,27.27,26.78,27.09,446139,20.9227745135725,21.2342411978088,20.8526945096194,21.0940811899025,572952.450556861,0.0,1.0
2019-08-16,27.45,27.54,27.04,27.07,323139,21.3744012057152,21.4444812096683,21.055147854373,21.0785078556907,414990.130700281,0.0,1.0
2019-08-19,27.89,28.04,27.74,27.88,201562,21.7170145583751,21.8338145649637,21.6002145517865,21.7092278912692,258855.293617329,0.0,1.0
2019-08-20,27.47,27.79,27.38,27.79,355029,21.389974539927,21.639147887316,21.3198945359738,21.639147887316,455944.751677731,0.0,1.0
2019-08-21,27.57,27.69,27.35,27.69,218199,21.467841210986,21.5612812162569,21.2965345346561,21.5612812162569,280221.302686061,0.0,1.0
2019-08-22,27.48,27.8,27.3,27.77,175415,21.3977612070329,21.6469345544219,21.2576011991266,21.6235745531042,225276.100306029,0.0,1.0
2019-08-23,26.64,27.53,26.5,27.35,492320,20.7436811701367,21.4366945425624,20.634667830654,21.2965345346561,632260.238307238,0.0,1.0
2019-08-26,27.04,27.08,26.61,26.9,379206,21.055147854373,21.0862945227966,20.720321168819,20.9461345148903,486993.97937832,0.0,1.0
2019-08-27,26.8,27.29,26.47,27.28,537651,20.8682678438312,21.2498145320206,20.6113078293363,21.2420278649147,690476.416530153,0.0,1.0
2019-08-28,27.07,27.28,26.71,26.71,478592,21.0785078556907,21.2420278649147,20.798187839878,20.798187839878,614630.102315441,0.0,1.0
2019-08-29,27.46,27.61,27.35,27.36,559128,21.3821878728211,21.4989878794097,21.2965345346561,21.304321201762,718058.178672915,0.0,1.0
2019-08-30,27.59,27.72,27.31,27.62,305536,21.4834145451979,21.5846412175747,21.2653878662325,21.5067745465156,392383.53950975,0.0,1.0
2019-09-03,27.14,27.45,26.84,27.4,538990,21.133014525432,21.3744012057152,20.8994145122548,21.3354678701856,692196.022597537,0.0,1.0
2019-09-04,27.19,27.53,26.99,27.4,227195,21.1719478609616,21.4366945425624,21.0162145188434,21.3354678701856,291774.384226139,0.0,1.0
2019-09-05,27.86,28.36,27.57,27.72,439220,21.6936545570574,22.0829879123527,21.467841210986,21.5846412175747,564066.7490033,0.0,1.0
2019-09-06,27.84,28.02,27.65,28.02,243459,21.6780812228455,21.8182412307519,21.5301345478333,21.8182412307519,312661.36934929,0.0,1.0
2019-09-09,28.62,28.71,27.91,28.08,481536,22.2854412571063,22.3555212610595,21.7325878925869,21.8649612333873,618410.924019976,0.0,1.0
2019-09-10,28.96,29.1,28.62,28.83,378092,22.5501879387071,22.6592012781898,22.2854412571063,22.4489612663304,485563.328774092,0.0,1.0
2019-09-11,29.68,29.76,28.61,29.16,553114,23.1108279703325,23.1731213071797,22.2776545900004,22.7059212808253,710334.72020448,0.0,1.0
2019-09-12,29.6,29.83,29.1,29.29,319476,23.1925879749445,23.3728006517768,22.8008212861785,22.9496926279096,407737.575910721,0.185,1.0
2019-09-13,29.95,30.18,29.75,30.0,563936,23.4668246570807,23.647037333913,23.3101179815743,23.5060013259572,719734.495263456,0.0,1.0
2019-09-16,29.9,30.19,29.59,29.59,307138,23.4276479882041,23.6548726676883,23.1847526411692,23.1847526411692,391990.958914181,0.0,1.0
2019-09-17,29.63,29.73,29.35,29.73,252092,23.2160939762704,23.2944473140236,22.9967046305615,23.2944473140236,321737.410592613,0.0,1.0
2019-09-18,29.8,29.91,29.35,29.37,304038,23.3492946504509,23.4354833219794,22.9967046305615,23.0123752981121,388034.522482889,0.0,1.0
2019-09-19,29.59,30.18,29.55,29.78,295904,23.1847526411692,23.647037333913,23.1534113060679,23.3336239829002,377653.343795108,0.0,1.0
2019-09-20,29.41,29.89,29.35,29.67,1037472,23.0437166332134,23.4198126544287,22.9967046305615,23.2474353113717,1324094.19911119,0.0,1.0
2019-09-23,29.37,29.56,28.97,29.17,284707,23.0123752981121,23.1612466398432,22.6989619470994,22.8556686226058,363362.950659248,0.0,1.0
2019-09-24,29.07,29.57,28.82,29.36,453208,22.7773152848526,23.1690819736185,22.5814319404696,23.0045399643368,578415.691016996,0.0,1.0
2019-09-25,30.08,30.16,29.64,29.99,692378,23.5686839961598,23.6313666663624,23.2239293100458,23.4981659921819,883661.143040207,0.0,1.0
2019-09-26,29.91,30.09,29.75,29.85,545663,23.4354833219794,23.5765193299351,23.3101179815743,23.3884713193275,696413.216905719,0.0,1.0
2019-09-27,29.86,30.54,29.76,30.1,328650,23.3963066531028,23.9291093498245,23.3179533153496,23.5843546637104,419446.07520771,0.0,1.0
2019-09-30,29.61,30.0,29.6,29.99,397208,23.2004233087198,23.5060013259572,23.1925879749445,23.4981659921819,506944.581290443,0.0,1.0
2019-10-01,28.93,30.1,28.82,29.94,605895,22.6676206119981,23.5843546637104,22.5814319404696,23.4589893233053,773285.500495894,0.0,1.0
2019-10-02,28.64,28.95,28.35,28.73,361964,22.4403959325139,22.6832912795487,22.2131712530296,22.5109139364917,461963.727876109,0.0,1.0
2019-10-03,28.64,28.68,28.13,28.47,280822,22.4403959325139,22.4717372676151,22.0407939099726,22.3071952583334,358404.642421967,0.0,1.0
2019-10-04,29.03,29.04,28.56,28.67,305352,22.7459739497513,22.7538092835266,22.3777132623113,22.4639019338398,389711.541021831,0.0,1.0
2019-10-07,29.0,29.24,28.77,28.92,248550,22.7224679484253,22.910515959033,22.542255271593,22.6597852782228,317216.862902409,0.0,1.0
2019-10-08,28.34,28.84,28.31,28.84,296776,22.2053359192543,22.5971026080202,22.1818299179283,22.5971026080202,378766.251075136,0.0,1.0
2019-10-09,28.79,28.9,28.49,28.67,278567,22.5579259391436,22.6441146106721,22.3228659258841,22.4639019338398,355526.653985658,0.0,1.0
2019-10-10,29.08,29.29,28.87,28.97,332223,22.7851506186279,22.9496926279096,22.6206086093462,22.6989619470994,424006.187262228,0.0,1.0
2019-10-11,29.3,30.0,29.27,29.77,520267,22.9575279616849,23.5060013259572,22.934021960359,23.3257886491249,664001.068644728,0.0,1.0
2019-10-14,29.23,29.33,29.04,29.23,203969,22.9026806252577,22.9810339630109,22.7538092835266,22.9026806252577,260319.478210988,0.0,1.0
2019-10-15,29.47,29.66,29.15,29.32,356783,23.0907286358653,23.2395999775964,22.8399979550551,22.9731986292356,455351.373956588,0.0,1.0
2019-10-16,29.37,29.65,29.15,29.41,223201,23.0123752981121,23.2317646438211,22.8399979550551,23.0437166332134,284864.699322794,0.0,1.0
2019-10-17,29.42,29.56,29.22,29.56,260242,23.0515519669887,23.1612466398432,22.8948452914824,23.1612466398432,332139.00959746,0.0,1.0
2019-10-18,29.46,29.51,29.18,29.19,310363,23.08289330209,23.1220699709666,22.8635039563811,22.8713392901564,396106.929072541,0.0,1.0
2019-10-21,29.68,30.13,29.5,29.62,874598,23.255270645147,23.6078606650364,23.1142346371913,23.2082586424951,1116223.02901115,0.0,1.0
2019-10-22,30.23,30.59,29.94,30.25,1511325,23.6862140027896,23.9682860187011,23.4589893233053,23.7018846703402,1928858.48049077,0.0,1.0
2019-10-23,30.2,30.4,29.89,30.31,502144,23.6627080014636,23.81941467697,23.4198126544287,23.7488966729921,640871.230759473,0.0,1.0
2019-10-24,30.19,30.27,29.87,30.27,418900,23.6548726676883,23.7175553378909,23.4041419868781,23.7175553378909,534629.426150951,0.0,1.0
2019-10-25,30.33,30.66,30.02,30.12,485353,23.7645673405428,24.0231333551283,23.5216719935079,23.6000253312611,619441.384269854,0.0,1.0
2019-10-28,30.86,30.93,30.55,30.55,303130,24.1798400306347,24.2346873670619,23.9369446835998,23.9369446835998,386875.669489466,0.0,1.0
2019-10-29,31.36,31.4,30.64,30.75,920307,24.5716067194006,24.6029480545019,24.0074626875777,24.0936513591062,1174560.04605563,0.0,1.0
2019-10-30,31.04,31.36,30.91,31.36,437947,24.3208760385904,24.5716067194006,24.2190166995113,24.5716067194006,558938.537346695,0.0,1.0
2019-10-31,30.67,30.88,30.35,30.8,428686,24.0309686889036,24.1955106981853,23.7802380080934,24.1328280279828,547119.002575666,0.0,1.0
2019-11-01,31.38,31.38,30.78,30.97,648891,24.5872773869513,24.5872773869513,24.1171573604321,24.2660287021632,828159.997528088,0.0,1.0
2019-11-04,31.77,31.85,31.51,31.58,429689,24.8928554041887,24.9555380743913,24.6891367260304,24.7439840624577,548399.101201661,0.0,1.0
2019-11-05,31.77,32.01,31.57,31.95,905944,24.8928554041887,25.0809034147964,24.7361487286823,25.0338914121445,1156228.98268058,0.0,1.0
2019-11-06,31.69,31.81,31.48,31.77,280547,24.8301727339862,24.92419673929,24.6656307247045,24.8928554041887,358053.668222417,0.0,1.0
2019-11-07,31.61,32.01,31.51,32.0,736551,24.7674900637836,25.0809034147964,24.6891367260304,25.0730680810211,940037.809646476,0.0,1.0
2019-11-08,31.53,31.71,31.35,31.64,260603,24.7048073935811,24.8458434015368,24.5637713856253,24.7909960651096,332599.743001232,0.0,1.0
2019-11-11,31.5,31.5,31.23,31.39,346846,24.6813013922551,24.6813013922551,24.4697473803215,24.5951127207266,442669.080789574,0.0,1.0
2019-11-12,31.57,31.67,31.28,31.47,483087,24.7361487286823,24.8145020664355,24.5089240491981,24.6577953909292,616549.356865564,0.0,1.0
2019-11-13,31.34,31.43,31.07,31.21,298323,24.55593605185,24.6264540558279,24.3443820399164,24.4540767127709,380740.640481332,0.0,1.0
2019-11-14,31.26,31.4,31.13,31.21,282339,24.4932533816475,24.6029480545019,24.3913940425683,24.4540767127709,360340.743733666,0.0,1.0
2019-11-15,31.32,31.44,31.21,31.44,369080,24.5402653842994,24.6342893896032,24.4540767127709,24.6342893896032,471045.663890648,0.0,1.0
2019-11-18,31.07,31.4,30.89,31.15,398799,24.3443820399164,24.6029480545019,24.2033460319606,24.4070647101189,508975.126568567,0.0,1.0
2019-11-19,31.24,31.32,31.05,31.22,317656,24.4775827140968,24.5402653842994,24.3287113723658,24.4619120465462,405414.764844608,0.0,1.0
2019-11-20,31.11,31.25,30.88,31.12,509297,24.3757233750177,24.4854180478721,24.1955106981853,24.383558708793,650000.388757222,0.0,1.0
2019-11-21,30.93,31.17,30.71,31.17,261359,24.2346873670619,24.4227353776696,24.0623100240049,24.4227353776696,333564.602982541,0.0,1.0
2019-11-22,31.06,31.18,30.9,31.12,154463,24.3365467061411,24.4305707114449,24.211181365736,24.383558708793,197136.464673082,0.0,1.0
2019-11-25,31.27,31.43,31.07,31.1,388527,24.5010887154228,24.6264540558279,24.3443820399164,24.3678880412423,495865.28301301,0.0,1.0
2019-11-26,31.21,31.36,31.04,31.17,315272,24.4540767127709,24.5716067194006,24.3208760385904,24.4227353776696,402372.137601963,0.0,1.0
2019-11-27,31.44,31.51,31.26,31.4,244945,24.6342893896032,24.6891367260304,24.4932533816475,24.6029480545019,312615.910213761,0.0,1.0
2019-11-29,31.1,31.44,31.06,31.39,187547,24.3678880412423,24.6342893896032,24.3365467061411,24.5951127207266,239360.575283677,0.0,1.0
2019-12-02,30.98,31.44,30.92,31.21,331200,24.2738640359385,24.6342893896032,24.2268520332866,24.4540767127709,422700.563239902,0.0,1.0
2019-12-03,30.71,30.73,30.33,30.6,284310,24.0623100240049,24.0779806915555,23.7645673405428,23.9761213524764,362856.271542079,0.0,1.0
2019-12-04,31.22,31.34,30.83,30.94,352574,24.4619120465462,24.55593605185,24.1563340293087,24.2425227008372,449979.554298747,0.0,1.0
2019-12-05,31.35,31.44,31.17,31.41,218955,24.5637713856253,24.6342893896032,24.4227353776696,24.6107833882772,279445.657681741,0.0,1.0
2019-12-06,31.36,31.84,31.35,31.44,495492,24.5716067194006,24.947702740616,24.5637713856253,24.6342893896032,632381.483939812,0.0,1.0
2019-12-09,31.42,31.55,31.28,31.28,313622,24.6186187220526,24.7204780611317,24.5089240491981,24.5089240491981,400266.292404662,0.0,1.0
2019-12-10,31.52,31.58,31.27,31.32,233589,24.6969720598057,24.7439840624577,24.5010887154228,24.5402653842994,298122.59017707,0.0,1.0
2019-12-11,31.37,31.61,31.15,31.6,306405,24.579442053176,24.7674900637836,24.4070647101189,24.7596547300083,391055.453138653,0.0,1.0
2019-12-12,32.37,32.48,31.63,32.0,895440,25.5079291055513,25.5946103598488,24.9248006675498,25.2163648865505,1136328.73449111,0.185,1.0
2019-12-13,32.23,32.5,31.86,32.31,596063,25.3976075091726,25.6103705879029,25.1060432901719,25.460648421389,756414.181259464,0.0,1.0
2019-12-16,32.55,32.87,32.15,32.5,1075307,25.6497711580381,25.9019348069036,25.3345665969562,25.6103705879029,1364583.04576458,0.0,1.0
2019-12-17,32.8,32.9,32.54,32.58,502123,25.8467740087143,25.9255751489848,25.6418910440111,25.6734115001193,637202.708332081,0.0,1.0
2019-12-18,32.51,32.97,32.51,32.97,568305,25.6182507019299,25.9807359471741,25.6182507019299,25.9807359471741,721188.802661228,0.0,1.0
2019-12-19,32.58,32.7,32.5,32.61,352882,25.6734115001193,25.7679728684438,25.6103705879029,25.6970518422004,447813.316899726,0.0,1.0
2019-12-20,32.43,32.87,32.43,32.81,2345796,25.5552097897136,25.9019348069036,25.5552097897136,25.8546541227413,2976855.40075751,0.0,1.0
2019-12-23,32.09,32.59,32.03,32.59,373430,25.287285912794,25.6812916141463,25.2400052286317,25.6812916141463,473889.081703982,0.0,1.0
2019-12-24,31.91,32.14,31.91,32.14,140478,25.1454438603071,25.3266864829292,25.1454438603071,25.3266864829292,178268.993973736,0.0,1.0
2019-12-26,31.91,32.12,31.86,32.07,266362,25.1454438603071,25.3109262548751,25.1060432901719,25.2715256847399,338017.951371974,0.0,1.0
2019-12-27,31.64,31.91,31.6,31.91,261457,24.9326807815768,25.1454438603071,24.9011603254686,25.1454438603071,331793.422154295,0.0,1.0
2019-12-30,31.54,31.87,31.53,31.7,345341,24.8538796413064,25.1139234041989,24.8459995272793,24.9799614657391,438243.658422556,0.0,1.0
2019-12-31,31.41,31.76,31.31,31.48,311756,24.7514381589548,25.0272421499014,24.6726370186843,24.8065989571441,395623.716776121,0.0,1.0
2020-01-02,31.55,31.61,31.05,31.61,493872,24.8617597553334,24.9090404394957,24.4677540539811,24.9090404394957,626732.047664381,0.0,1.0
2020-01-03,31.22,31.38,30.88,31.09,452423,24.6017159924409,24.7277978168736,24.3337921155213,24.4992745100893,574132.554994941,0.0,1.0
2020-01-06,31.09,31.17,30.7,30.85,436345,24.4992745100893,24.5623154223056,24.1919500630344,24.3101517734401,553729.296939518,0.0,1.0
2020-01-07,30.75,31.12,30.66,30.91,214894,24.2313506331697,24.5229148521704,24.1604296069262,24.3574324576024,272704.175678696,0.0,1.0
2020-01-08,30.82,30.96,30.34,30.65,225739,24.286511431359,24.3968330277376,23.9082659580607,24.1525494928992,286466.666884759,0.0,1.0
2020-01-09,30.76,31.02,30.73,30.96,295716,24.2392307471967,24.4441137118999,24.2155904051156,24.3968330277376,375268.681373149,0.0,1.0
2020-01-10,30.52,30.73,30.44,30.73,372700,24.0501080105476,24.2155904051156,23.9870670983312,24.2155904051156,472962.699170057,0.0,1.0
2020-01-13,30.89,30.9,30.32,30.53,344360,24.3416722295483,24.3495523435754,23.8925057300066,24.0579881245746,436998.752579021,0.0,1.0
2020-01-14,30.75,31.0,30.69,30.85,339834,24.2313506331697,24.4283534838458,24.1840699490074,24.3101517734401,431255.18086868,0.0,1.0
2020-01-15,30.46,30.7,30.28,30.5,349489,24.0028273263853,24.1919500630344,23.8609852738984,24.0343477824935,443507.541642726,0.0,1.0
2020-01-16,30.84,30.9,30.56,30.73,357544,24.3022716594131,24.3495523435754,24.0816284666558,24.2155904051156,453729.474945154,0.0,1.0
2020-01-17,30.82,31.15,30.78,31.12,322549,24.286511431359,24.5465551942515,24.2549909752508,24.5229148521704,409320.219089355,0.0,1.0
2020-01-21,30.31,30.74,30.27,30.61,386036,23.8846256159796,24.2234705191426,23.8531051598714,24.121029036791,489886.312145995,0.0,1.0
2020-01-22,30.25,30.46,30.05,30.39,376383,23.8373449318173,24.0028273263853,23.6797426512764,23.947666528196,477636.489406289,0.0,1.0
2020-01-23,30.76,31.12,29.96,30.91,601281,24.2392307471967,24.5229148521704,23.6088216250329,24.3574324576024,763035.912851278,0.0,1.0
2020-01-24,29.98,30.64,29.72,30.64,435596,23.624581853087,24.1446693788721,23.4196988883838,24.1446693788721,552778.803079368,0.0,1.0
2020-01-27,29.48,29.85,29.17,29.44,389595,23.2305761517347,23.5221403707354,22.9862926168962,23.1990556956265,494402.744253175,0.0,1.0
2020-01-28,29.27,29.55,29.26,29.5,384911,23.0650937571667,23.285736949924,23.0572136431396,23.2463363797888,488458.667830013,0.0,1.0
2020-01-29,28.84,29.43,28.82,29.3,385633,22.7262488540037,23.1911755815994,22.7104886259496,23.0887340992478,489374.89822658,0.0,1.0
2020-01-30,29.28,29.28,28.6,28.84,417565,23.0729738711937,23.0729738711937,22.5371261173545,22.7262488540037,529897.154491402,0.0,1.0
2020-01-31,28.57,29.13,28.52,28.98,471150,22.5134857752734,22.954772160788,22.4740852051382,22.8365704503823,597897.439533063,0.0,1.0
2020-02-03,29.01,29.16,28.77,28.77,584847,22.8602107924635,22.9784125028692,22.6710880558143,22.6710880558143,742180.884683419,0.0,1.0
2020-02-04,29.07,29.52,29.04,29.49,389663,22.9074914766257,23.2620966078429,22.8838511345446,23.2384562657617,494489.03742072,0.0,1.0
2020-02-05,29.61,29.79,29.32,29.48,371063,23.3330176340863,23.4748596865731,23.1044943273019,23.2305761517347,470885.318063158,0.0,1.0
2020-02-06,29.24,29.78,29.21,29.78,281247,23.0414534150855,23.4669795725461,23.0178130730044,23.4669795725461,356907.271943873,0.0,1.0
2020-02-07,28.85,29.24,28.8,29.05,279698,22.7341289680307,23.0414534150855,22.6947283978955,22.8917312485717,354941.564347912,0.0,1.0
2020-02-10,29.09,29.09,28.57,28.69,319740,22.9232517046798,22.9232517046798,22.5134857752734,22.608047143598,405755.549859497,0.0,1.0
2020-02-11,29.12,29.46,29.1,29.2,310526,22.946892046761,23.2148159236806,22.9311318187069,23.0099329589774,394062.825657315,0.0,1.0
2020-02-12,29.05,29.42,28.92,29.42,430143,22.8917312485717,23.1832954675724,22.78928976622,23.1832954675724,545858.852452658,0.0,1.0
2020-02-13,29.37,29.46,28.91,28.91,255492,23.1438948974372,23.2148159236806,22.781409652193,22.781409652193,324223.734736668,0.0,1.0
2020-02-14,29.15,29.39,29.11,29.34,184235,22.9705323888421,23.1596551254913,22.9390119327339,23.120254555356,233797.378270984,0.0,1.0
2020-02-18,28.78,29.16,28.59,29.02,335233,22.6789681698414,22.9784125028692,22.5292460033275,22.8680909064905,425416.432870608,0.0,1.0
2020-02-19,28.67,29.05,28.64,28.94,302133,22.5922869155439,22.8917312485717,22.5686465734627,22.8050499942741,383411.964551507,0.0,1.0
2020-02-20,28.95,29.03,28.51,28.51,280335,22.8129301083012,22.8759710205176,22.4662050911111,22.4662050911111,355749.92828505,0.0,1.0
2020-02-21,28.61,28.86,28.44,28.86,293988,22.5450062313816,22.7420090820578,22.4110442929218,22.7420090820578,373075.819703801,0.0,1.0
2020-02-24,27.93,28.11,27.71,27.84,326588,22.0091584775424,22.1510005300292,21.8357959689474,21.938237451299,414445.779438022,0.0,1.0
2020-02-25,26.98,27.9,26.93,27.9,527841,21.2605476449729,21.9855181354612,21.2211470748377,21.9855181354612,669839.291904005,0.0,1.0
2020-02-26,26.71,27.34,26.67,27.23,405085,21.0477845662426,21.5442317499466,21.0162641101345,21.4575504956491,514059.82021278,0.0,1.0
2020-02-27,25.67,26.85,25.67,26.12,562723,20.2282527074298,21.1581061626213,20.2282527074298,20.5828578386469,714105.148819618,0.0,1.0
2020-02-28,24.47,25.33,23.87,25.04,1020743,19.2826390241841,19.9603288305102,18.8098321825613,19.7318055237258,1295340.39291372,0.0,1.0
2020-03-02,26.0,26.0,24.49,24.98,831886,20.4882964703223,20.4882964703223,19.2983992522382,19.6845248395635,1055677.6172841,0.0,1.0
2020-03-03,25.28,26.44,25.18,25.85,1293464,19.9209282603749,20.8350214875124,19.8421271201044,20.3700947599166,1641428.0244682,0.0,1.0
2020-03-04,25.95,26.09,24.85,25.57,611253,20.4488959001871,20.5592174965657,19.5820833572119,20.1494515671593,775690.552068137,0.0,1.0
2020-03-05,25.11,25.48,24.83,25.02,722189,19.7869663219151,20.0785305409159,19.5663231291578,19.7160452956717,916470.240812785,0.0,1.0
2020-03-06,24.56,24.82,24.0,24.0,1070641,19.3535600504275,19.5584430151308,18.9122736649129,18.9122736649129,1358661.81165047,0.0,1.0
2020-03-09,21.16,22.7,21.06,22.14,899281,16.6743212812315,17.8878588413968,16.5955201409611,17.4465724558821,1141203.02944016,0.0,1.0
2020-03-10,23.13,23.15,21.29,22.13,987364,18.2267037445598,18.2424639726139,16.7767627635832,17.4386923418551,1252981.86880425,0.0,1.0
2020-03-11,21.24,22.56,20.83,22.42,804358,16.7373621934479,17.7775372450181,16.414277518339,17.6672156486395,1020744.11263491,0.0,1.0
2020-03-12,19.1,20.76,18.3,19.49,1008849,15.1967999011602,16.5175688978056,14.560284722054,15.5071010509745,1267965.36279516,0.185,1.0
2020-03-13,20.6,20.63,18.96,20.42,1062304,16.3902658619843,16.4141351812008,15.0854097448166,16.2470499466854,1335149.93498407,0.0,1.0
2020-03-16,18.26,19.11,18.13,18.8,958884,14.5284589630987,15.204756340899,14.425025246494,14.9581067089954,1205167.17461034,0.0,1.0
2020-03-17,21.09,21.19,18.05,18.65,1028236,16.7801314091869,16.8596958065751,14.3613737285833,14.838760112913,1292331.78878012,0.0,1.0
2020-03-18,19.82,20.51,18.73,19.55,914243,15.7696635623558,16.3186579043349,14.9024116308236,15.5548396894074,1149060.42150801,0.0,1.0
2020-03-19,22.71,23.0,18.97,19.65,1166303,18.0690746468769,18.2998113993029,15.0933661845555,15.6344040867957,1465860.40777567,0.0,1.0
2020-03-20,20.13,23.31,19.6,22.64,1405672,16.0163131942594,18.5464610312065,15.5946218881016,18.0133795687051,1766709.79249719,0.0,1.0
2020-03-23,17.94,20.3,17.51,20.07,742895,14.2738528914562,16.1515726698195,13.9317259826867,15.9685745558265,933702.792185659,0.0,1.0
2020-03-24,19.36,19.62,18.03,19.05,776204,15.4036673343697,15.6105347675792,14.3454608491057,15.1570177024661,975566.994131979,0.0,1.0
2020-03-25,17.58,19.73,17.4,19.31,1050492,13.9874210608585,15.6980556047063,13.8442051455596,15.3638851356756,1320304.09892204,0.0,1.0
2020-03-26,18.2,18.66,17.46,17.76,1424042,14.4807203246658,14.8467165526518,13.8919437839925,14.1306369761574,1789798.00858754,0.0,1.0
2020-03-27,18.04,18.71,17.24,17.51,984127,14.3534172888445,14.886498751346,13.7169021097383,13.9317259826867,1236893.67644862,0.0,1.0
2020-03-30,18.66,18.76,17.75,18.08,757283,14.8467165526518,14.9262809500401,14.1226805364185,14.3852430477998,951786.257243259,0.0,1.0
2020-03-31,18.92,19.04,18.22,18.46,623405,15.0535839858613,15.1490612627273,14.4966332041434,14.6875877578753,783522.55589619,0.0,1.0
2020-04-01,18.28,18.79,17.75,17.91,850291,14.5443718425764,14.9501502692566,14.1226805364185,14.2499835722398,1068682.76253082,0.0,1.0
2020-04-02,19.09,19.14,17.85,18.0,524797,15.1888434614214,15.2286256601155,14.2022449338068,14.3215915298892,659587.726705195,0.0,1.0
2020-04-03,17.94,19.13,17.59,18.82,561931,14.2738528914562,15.2206692203767,13.9953775005973,14.9740195884731,706259.355246273,0.0,1.0
2020-04-06,19.23,19.38,18.67,18.96,810211,15.300233617765,15.4195802138474,14.8546729923906,15.0854097448166,1018308.47287912,0.0,1.0
2020-04-07,19.51,20.53,19.33,20.0,736450,15.5230139304521,16.3345707838125,15.3797980151532,15.9128794776547,925602.435478942,0.0,1.0
2020-04-08,20.66,21.04,19.47,19.86,680150,16.4380045004173,16.7403492104927,15.4911881714968,15.8014893213111,854842.143378369,0.0,1.0
2020-04-09,23.04,23.12,20.92,21.2,746224,18.3316371582582,18.3952886761688,16.6448719336268,16.867652246314,937886.824377535,0.0,1.0
2020-04-13,21.32,22.71,21.18,22.71,729671,16.9631295231799,18.0690746468769,16.8517393668363,18.0690746468769,917082.293025124,0.0,1.0
2020-04-14,20.72,21.97,20.45,21.89,467445,16.4857431388502,17.4802981062037,16.2709192659019,17.416646588293,587505.235185626,0.0,1.0
2020-04-15,20.12,20.17,19.57,20.0,1388616,16.0083567545206,16.0481389532147,15.5707525688851,15.9128794776547,1745273.06883702,0.0,1.0
2020-04-16,19.43,20.15,18.81,19.98,922689,15.4593624125415,16.0322260737371,14.9660631487342,15.896966598177,1159675.72216665,0.0,1.0
2020-04-17,20.78,21.15,19.69,20.11,860073,16.5334817772832,16.8278700476198,15.666229845751,16.0004003147818,1080977.20617785,0.0,1.0
2020-04-20,20.56,21.24,19.97,20.11,855319,16.358440103029,16.8994780052693,15.8890101584382,16.0004003147818,1075002.17192126,0.0,1.0
2020-04-21,20.05,20.83,19.02,19.53,758841,15.9526616763488,16.5732639759773,15.1331483832496,15.5389268099298,953744.419500678,0.0,1.0
2020-04-22,19.82,20.88,19.74,20.58,701741,15.7696635623558,16.6130461746715,15.7060120444452,16.3743529825067,881978.65255676,0.0,1.0
2020-04-23,19.8,20.29,19.58,19.83,431165,15.7537506828781,16.1436162300807,15.5787090086239,15.7776200020946,541906.951039823,0.0,1.0
2020-04-24,20.05,20.21,19.45,20.0,499589,15.9526616763488,16.0799647121701,15.4752752920192,15.9128794776547,627905.214391321,0.0,1.0
2020-04-27,21.45,21.74,19.96,19.96,543140,17.0665632397846,17.2972999922106,15.8810537186994,15.8810537186994,682642.008019597,0.0,1.0
2020-04-28,21.56,22.47,21.5,21.8,742105,17.1540840769117,17.878120093145,17.1063454384788,17.3450386306436,932709.885777853,0.0,1.0
2020-04-29,22.78,23.27,22.04,22.63,826287,18.1247697250487,18.5146352722512,17.5359931843755,18.0054231289663,1038513.48985618,0.0,1.0
2020-04-30,21.89,22.16,21.56,22.07,584157,17.416646588293,17.6314704612414,17.1540840769117,17.5598625035919,734193.96008157,0.0,1.0
2020-05-01,21.11,21.44,20.66,21.12,524725,16.7960442886645,17.0586068000458,16.4380045004173,16.8040007284033,659497.233969294,0.0,1.0
2020-05-04,20.86,20.97,20.21,20.49,488663,16.5971332951938,16.6846541323209,16.0799647121701,16.3027450248572,614172.941718305,0.0,1.0
2020-05-05,20.19,21.41,20.16,21.27,337081,16.0640518326924,17.0347374808293,16.0401825134759,16.9233473244857,423658.082087958,0.0,1.0
2020-05-06,19.52,20.48,19.41,20.32,447683,15.530970370191,16.2947885851184,15.4434495330639,16.1674855492972,562667.492867835,0.0,1.0
2020-05-07,19.63,20.34,19.54,19.88,381400,15.6184912073181,16.1833984287748,15.5468832496686,15.8174022007887,479360.131565845,0.0,1.0
2020-05-08,20.82,20.89,20.06,20.26,447960,16.5653075362385,16.6210026144103,15.9606181160876,16.1197469108642,563015.638532346,0.0,1.0
2020-05-11,20.16,20.63,19.67,20.42,630770,16.0401825134759,16.4141351812008,15.6503169662734,16.2470499466854,792779.208672756,0.0,1.0
2020-05-12,19.08,20.36,19.07,20.18,562941,15.1808870216826,16.1993113082525,15.1729305819437,16.0560953929536,707528.767235994,0.0,1.0
2020-05-13,18.25,19.05,17.9,18.86,482288,14.5205025233599,15.1570177024661,14.2420271325009,15.0058453474284,606160.56406038,0.0,1.0
2020-05-14,18.44,18.57,17.21,17.69,489170,14.6716748783976,14.7751085950024,13.6930327905219,14.0749418979856,614810.161400276,0.0,1.0
2020-05-15,18.48,18.54,18.0,18.3,296015,14.7035006373529,14.7512392757859,14.3215915298892,14.560284722054,372044.544691831,0.0,1.0
2020-05-18,20.4,20.5,19.38,19.47,536758,16.2311370672078,16.310701464596,15.4195802138474,15.4911881714968,674620.832456791,0.0,1.0
2020-05-19,19.19,20.35,19.19,20.12,359295,15.2684078588097,16.1913548685136,15.2684078588097,16.0083567545206,451577.604800604,0.0,1.0
2020-05-20,20.49,20.67,19.59,19.71,495361,16.3027450248572,16.4459609401561,15.5866654483628,15.6821427252287,622591.27984423,0.0,1.0
2020-05-21,20.48,20.7,20.27,20.38,553562,16.2947885851184,16.4698302593726,16.127703350603,16.2152241877301,695740.831541303,0.0,1.0
2020-05-22,20.44,20.76,20.13,20.71,337990,16.2629628261631,16.5175688978056,16.0163131942594,16.4777866991114,424800.55287871,0.0,1.0
2020-05-26,21.94,22.31,21.15,21.43,558728,17.4564287869872,17.7508170573238,16.8278700476198,17.050650360307,702233.685342218,0.0,1.0
2020-05-27,23.75,23.95,21.71,21.94,697876,18.8965443797149,19.0556731744915,17.2734306729942,17.4564287869872,877120.95221984,0.0,1.0
2020-05-28,22.93,24.33,22.82,24.2,792552,18.2441163211311,19.3580178845669,18.156595484004,19.2545841679622,996113.87255578,0.0,1.0
2020-05-29,22.23,22.66,21.82,22.42,470190,17.6871655394132,18.0292924481828,17.3609515101213,17.8383378944509,590955.270741859,0.0,1.0
2020-06-01,21.95,22.48,21.92,22.41,456174,17.464385226726,17.8860765328839,17.4405159075095,17.8303814547121,573339.351486414,0.0,1.0
2020-06-02,21.72,22.43,21.58,22.33,463818,17.281387112733,17.8462943341897,17.1699969563894,17.7667299368014,582946.663614597,0.0,1.0
2020-06-03,23.08,23.43,22.46,22.47,530500,18.3634629172135,18.6419383080725,17.8701636534062,17.878120093145,666755.505494707,0.0,1.0
2020-06-04,23.41,23.71,22.61,22.95,442570,18.6260254285948,18.8647186207596,17.9895102494886,18.2600292006087,556241.251775292,0.0,1.0
2020-06-05,25.41,25.93,24.55,25.03,752041,20.2173133763603,20.6310482427793,19.5330595588211,19.9149686662848,945197.883332223,0.0,1.0
2020-06-08,25.55,25.87,25.05,25.34,615239,20.3287035327039,20.5833096043463,19.9308815457625,20.1616182981885,773259.171432719,0.0,1.0
2020-06-09,25.36,25.84,24.59,24.7,604145,20.1775311776661,20.5594402851298,19.5648853177764,19.6524061549035,759315.749042602,0.0,1.0
2020-06-10,23.97,25.17,23.82,25.14,660709,19.0715860539691,20.0263588226284,18.9522394578867,20.0024895034119,830407.847841477,0.0,1.0
2020-06-11,21.26,22.75,21.23,22.75,613729,16.9153908847469,18.1009004058322,16.8915215655304,18.1009004058322,771361.337665904,0.0,1.0
2020-06-12,21.65,22.23,20.84,22.23,516532,17.3728861697295,17.8383029816668,16.7229075185756,17.8383029816668,643699.480371034,0.185,1.0
2020-06-15,21.86,22.15,20.4,20.5,568732,17.541399153362,17.7741075593306,16.3698326957266,16.4500769736469,708750.847712007,0.0,1.0
2020-06-16,23.44,23.8,22.51,23.13,704021,18.8092587445016,19.0981381450144,18.0629869598435,18.5605014829489,877347.292849805,0.0,1.0
2020-06-17,22.43,23.53,22.29,23.48,447687,17.9987915375073,18.8814785946298,17.886449548419,18.8413564556697,557905.20097277,0.0,1.0
2020-06-18,22.77,23.1,22.0,22.0,380011,18.2716220824361,18.5364281995728,17.6537411424503,17.6537411424503,473567.723268406,0.0,1.0
2020-06-19,22.4,22.93,21.85,22.93,1628222,17.9747182541312,18.4000129271084,17.53337472557,18.4000129271084,2029081.75162175,0.0,1.0
2020-06-22,22.54,22.7,21.81,22.01,371916,18.0870602432195,18.2154510878919,17.5012770144019,17.6617655702423,463479.776551451,0.0,1.0
2020-06-23,21.91,23.24,21.91,23.04,466899,17.5815212923221,18.6487701886611,17.5815212923221,18.4882816328207,581847.095021713,0.0,1.0
2020-06-24,21.25,21.72,20.94,21.44,536520,17.0519090580486,17.4290571642737,16.8031517964959,17.204373186097,668608.421566654,0.0,1.0
2020-06-25,22.27,22.3,21.02,21.06,487177,17.8704006928349,17.894473976211,16.8673472188321,16.8994449300001,607117.432702561,0.0,1.0
2020-06-26,20.95,21.74,20.79,21.74,939317,16.8111762242879,17.4451060198577,16.6827853796155,17.4451060198577,1170571.93901574,0.0,1.0
2020-06-29,22.04,22.34,21.44,21.44,426895,17.6858388536184,17.9265716873791,17.204373186097,17.204373186097,531994.319176725,0.0,1.0
2020-06-30,22.74,22.94,21.8,21.8,563618,18.24754879906,18.4080373549004,17.4932525866098,17.4932525866098,702377.807624235,0.0,1.0
2020-07-01,21.95,22.93,21.89,22.8,510599,17.6136190034902,18.4000129271084,17.565472436738,18.2956953658121,636305.806761187,0.0,1.0
2020-07-02,21.72,23.0,21.61,22.74,408085,17.4290571642737,18.4561839216526,17.3407884585614,18.24754879906,508553.395427994,0.0,1.0
2020-07-06,21.79,22.63,21.59,22.41,381156,17.4852281588178,18.1592800933477,17.3247396029774,17.9827426819232,474994.616287669,0.0,1.0
2020-07-07,21.13,21.63,21.07,21.47,365399,16.9556159245443,17.3568373141454,16.9074693577922,17.2284464694731,455358.325192041,0.0,1.0
2020-07-08,20.8,21.54,20.44,21.0,517545,16.6908098074076,17.2846174640172,16.4019304068947,16.851298363248,644961.875679776,0.0,1.0
2020-07-09,19.76,20.79,19.75,20.54,551601,15.8562693170372,16.6827853796155,15.8482448892451,16.482174684815,687402.284993267,0.0,1.0
2020-07-10,20.86,20.93,19.75,19.75,455357,16.7389563741597,16.7951273687038,15.8482448892451,15.8482448892451,567463.514909653,0.0,1.0
2020-07-13,21.25,21.84,20.6,21.26,1058620,17.0519090580486,17.5253502977779,16.5303212515671,17.0599334858406,1319246.71445406,0.0,1.0
2020-07-14,21.0,21.35,20.58,21.14,332318,16.851298363248,17.1321533359688,16.514272395983,16.9636403523363,414132.955785782,0.0,1.0
2020-07-15,22.09,22.23,21.34,21.39,594907,17.7259609925785,17.8383029816668,17.1241289081768,17.1642510471369,741369.995990744,0.0,1.0
2020-07-16,21.94,22.45,21.6,21.92,468362,17.6055945756982,18.0148403930913,17.3327640307694,17.5895457201141,583670.277979946,0.0,1.0
2020-07-17,21.37,22.0,21.35,21.89,427256,17.1482021915529,17.6537411424503,17.1321533359688,17.565472436738,532444.195491094,0.0,1.0
2020-07-20,21.26,21.5,21.01,21.27,469501,17.0599334858406,17.2525197528491,16.85932279104,17.0679579136326,585089.693830549,0.0,1.0
2020-07-21,22.53,22.95,21.8,21.97,938286,18.0790358154275,18.4160617826925,17.4932525866098,17.6296678590742,1169287.11220102,0.0,1.0
2020-07-22,21.82,22.53,21.54,22.34,743246,17.5093014421939,18.0790358154275,17.2846174640172,17.9265716873791,926229.282963784,0.0,1.0
2020-07-23,22.37,22.64,21.88,21.92,658815,17.9506449707551,18.1673045211398,17.557448008946,17.5895457201141,821011.811776703,0.0,1.0
2020-07-24,22.06,22.77,22.0,22.4,405009,17.7018877092024,18.2716220824361,17.6537411424503,17.9747182541312,504720.10029503,0.0,1.0
2020-07-27,21.59,21.98,21.47,21.85,433516,17.3247396029774,17.6376922868662,17.2284464694731,17.53337472557,540245.374792904,0.0,1.0
2020-07-28,21.6,21.86,21.44,21.44,290602,17.3327640307694,17.541399153362,17.204373186097,17.204373186097,362146.694483174,0.0,1.0
2020-07-29,22.04,22.05,21.32,21.58,267207,17.6858388536184,17.6938632814104,17.1080800525927,17.3167151751853,332991.967683518,0.0,1.0
2020-07-30,21.41,21.52,21.1,21.38,319619,17.1802999027209,17.2685686084332,16.9315426411682,17.1562266193449,398307.528317142,0.0,1.0
2020-07-31,20.93,21.28,20.515,21.24,449899,16.7951273687038,17.0759823414246,16.4621136153349,17.0438846302566,560661.783818715,0.0,1.0
2020-08-03,21.23,21.43,20.71,21.15,356985,17.0358602024645,17.196348758305,16.6185899572793,16.9716647801284,444872.842341334,0.0,1.0
2020-08-04,21.01,21.1534,20.79,21.08,244208,16.85932279104,16.9743930855776,16.6827853796155,16.9154937855842,304330.734015414,0.0,1.0
2020-08-05,21.65,21.72,21.04,21.32,308576,17.3728861697295,17.4290571642737,16.8833960744161,17.1080800525927,384545.799398628,0.0,1.0
2020-08-06,21.79,21.89,21.14,21.51,306195,17.4852281588178,17.565472436738,16.9636403523363,17.2605441806412,381578.609635432,0.0,1.0
2020-08-07,22.79,22.82,21.43,21.68,360288,18.2876709380201,18.3117442213962,17.196348758305,17.3969594531056,448989.023688598,0.0,1.0
2020-08-10,23.3,23.82,22.76,23.0,383438,18.6969167554133,19.1141870005985,18.263597654644,18.4561839216526,477838.432767976,0.0,1.0
2020-08-11,23.67,24.285,23.56,23.84,583198,18.9938205837181,19.4873228929275,18.9055518780059,19.1302358561825,726778.301350984,0.0,1.0
2020-08-12,23.41,24.28,23.06,24.28,294102,18.7851854611255,19.4833106790315,18.5043304884047,19.4833106790315,366508.37620144,0.0,1.0
2020-08-13,22.9,23.31,22.79,23.06,234787,18.3759396437324,18.7049411832053,18.2876709380201,18.5043304884047,292590.333024621,0.0,1.0
2020-08-14,23.29,23.52,22.52,22.55,376747,18.6888923276212,18.8734541668378,18.0710113876355,18.0950846710116,469500.143517433,0.0,1.0
2020-08-17,22.95,23.43,22.76,23.04,343799,18.4160617826925,18.8012343167096,18.263597654644,18.4882816328207,428440.518016465,0.0,1.0
2020-08-18,22.08,23.03,22.02,22.93,348930,17.7179365647865,18.4802572050286,17.6697899980343,18.4000129271084,434834.743415441,0.0,1.0
2020-08-19,22.35,22.61,22.0,22.24,336522,17.9345961151711,18.1432312377637,17.6537411424503,17.8463274094588,419371.958626805,0.0,1.0
2020-08-20,21.95,22.3,21.91,21.95,310654,17.6136190034902,17.894473976211,17.5815212923221,17.6136190034902,387135.3921445,0.0,1.0
2020-08-21,21.78,22.08,21.54,21.78,344057,17.4772037310258,17.7179365647865,17.2846174640172,17.4772037310258,428762.036268841,0.0,1.0
2020-08-24,22.65,22.72,21.68,22.02,215560,18.1753289489318,18.2314999434759,17.3969594531056,17.6697899980343,268629.746054029,0.0,1.0
2020-08-25,22.63,22.99,22.38,22.99,186952,18.1592800933477,18.4481594938606,17.9586693985472,18.4481594938606,232978.605883713,0.0,1.0
2020-08-26,21.97,22.59,21.95,22.55,254782,17.6296678590742,18.1271823821796,17.6136190034902,18.0950846710116,317507.997583679,0.0,1.0
2020-08-27,22.23,22.595,22.08,22.1,236323,17.8383029816668,18.1311945960757,17.7179365647865,17.7339854203705,294504.488201552,0.0,1.0
2020-08-28,21.89,22.42,21.82,22.42,310087,17.565472436738,17.9907671097153,17.5093014421939,17.9907671097153,386428.799706143,0.0,1.0
2020-08-31,21.58,21.92,21.57,21.69,418761,17.3167151751853,17.5895457201141,17.3086907473933,17.4049838808976,521857.77086348,0.0,1.0
2020-09-01,21.81,21.89,21.21,21.31,336885,17.5012770144019,17.565472436738,17.0198113468805,17.1000556248007,419824.327330727,0.0,1.0
2020-09-02,21.96,22.07,21.16,21.66,324544,17.6216434312822,17.7099121369945,16.9796892079204,17.3809105975215,404445.037592128,0.0,1.0
2020-09-03,21.82,22.84,21.74,22.16,249450,17.5093014421939,18.3277930769802,17.4451060198577,17.7821319871227,310863.287034597,0.0,1.0
2020-09-04,22.34,22.57,21.95,22.49,323373,17.9265716873791,18.1111335265956,17.6136190034902,18.0469381042594,402985.743508673,0.0,1.0
2020-09-08,21.09,22.09,20.65,22.09,432639,16.9235182133762,17.7259609925785,16.5704433905272,17.7259609925785,539152.461973787,0.0,1.0
2020-09-09,20.97,21.24,20.8,21.24,426554,16.8272250798719,17.0438846302566,16.6908098074076,17.0438846302566,531569.36675789,0.0,1.0
2020-09-10,20.53,21.07,20.42,21.07,397552,16.4741502570229,16.9074693577922,16.3858815513107,16.9074693577922,495427.225845574,0.0,1.0
2020-09-11,20.53,20.7,20.36,20.5,374153,16.4741502570229,16.6105655294873,16.3377349845585,16.4500769736469,466267.51426681,0.0,1.0
2020-09-14,20.81,20.96,20.46,20.5,342315,16.847286149352,16.9687226184727,16.5639343880702,16.5963174465024,422832.204952724,0.185,1.0
2020-09-15,20.38,20.845,20.18,20.83,300054,16.4991682712058,16.8756213254802,16.3372529790448,16.8634776785681,370630.835414414,0.0,1.0
2020-09-16,20.65,20.95,20.17,20.37,439680,16.7177539156232,16.9606268538647,16.3291572144368,16.4910725065978,543098.794600336,0.0,1.0
2020-09-17,20.53,20.61,20.31,20.31,485822,16.6206047403266,16.685370857191,16.4424979189495,16.4424979189495,600094.028817149,0.0,1.0
2020-09-18,20.28,20.7,20.135,20.7,1763085,16.4182106251253,16.7582327386634,16.3008220383086,16.7582327386634,2177786.88654916,0.0,1.0
2020-09-21,19.22,20.05,18.94,19.75,544642,15.560059576672,16.2320080391402,15.3333781676467,15.9891351008987,672749.303331325,0.0,1.0
2020-09-22,18.79,19.57,18.73,19.22,349178,15.2119416985259,15.8434113379538,15.1633671108776,15.560059576672,431309.477121898,0.0,1.0
2020-09-23,18.27,19.29,18.26,18.91,465114,14.7909619389073,15.6167299289284,14.7828661742993,15.3090908738225,574515.221869861,0.0,1.0
2020-09-24,18.46,18.85,18.2,18.39,423428,14.9447814664603,15.2605162861742,14.734291586651,14.8881111142039,523024.100254799,0.0,1.0
2020-09-25,18.63,18.755,18.105,18.22,387163,15.0824094647971,15.1836065223977,14.6573818228745,14.7504831158671,478229.072538778,0.0,1.0
2020-09-28,19.31,19.39,18.92,18.96,348220,15.6329214581445,15.6976875750089,15.3171866384306,15.3495696968627,430126.142321072,0.0,1.0
2020-09-29,19.19,19.43,18.87,19.43,461237,15.5357722828479,15.7300706334411,15.2767078153903,15.7300706334411,569726.298046477,0.0,1.0
2020-09-30,19.38,19.66,19.18,19.39,376774,15.6895918104008,15.9162732194262,15.5276765182398,15.6976875750089,465396.43658285,0.0,1.0
2020-10-01,19.83,19.84,19.14,19.43,665562,16.0539012177631,16.0619969823711,15.4952934598076,15.7300706334411,822111.353556652,0.0,1.0
2020-10-02,20.66,20.85,18.77,19.4,652174,16.7258496802312,16.8796692077842,15.1957501693098,15.7057833396169,805574.311475801,0.0,1.0
2020-10-05,21.55,21.57,20.81,20.94,470058,17.4463727303477,17.4625642595638,16.847286149352,16.9525310892566,580622.118796044,0.0,1.0
2020-10-06,21.64,22.7,21.6,21.93,752638,17.5192346118201,18.3773856602734,17.4868515533879,17.7540117854536,929668.828626293,0.0,1.0
2020-10-07,22.24,22.4,21.86,21.86,554164,18.0049804883031,18.1345127220319,17.6973414331972,17.6973414331972,684511.008940368,0.0,1.0
2020-10-08,22.62,22.85,22.32,22.53,437445,18.312619543409,18.4988221293942,18.0697466051675,18.2397576619366,540338.091803003,0.0,1.0
2020-10-09,22.22,22.94,22.18,22.76,355619,17.988788959087,18.5716840108666,17.9564059006548,18.4259602479217,439265.489076094,0.0,1.0
2020-10-12,22.68,22.73,22.0,22.15,316696,18.3611941310573,18.4016729540976,17.8106821377099,17.9321186068307,391187.26313398,0.0,1.0
2020-10-13,21.75,22.74,21.72,22.37,391270,17.6082880225087,18.4097687187056,17.5840007286845,18.1102254282078,483302.095531462,0.0,1.0
2020-10-14,21.44,22.09,21.42,21.66,330065,17.3573193196591,17.8835440191824,17.341127790443,17.5354261410362,407700.836153021,0.0,1.0
2020-10-15,22.0,22.03,21.12,21.19,194334,17.8106821377099,17.8349694315341,17.0982548522015,17.1549252044579,240044.034638514,0.0,1.0
2020-10-16,21.96,22.18,21.64,21.96,301368,17.7782990792777,17.9564059006548,17.5192346118201,17.7782990792777,372253.906320766,0.0,1.0
2020-10-19,21.74,22.4,21.71,22.23,187670,17.6001922579006,18.1345127220319,17.5759049640765,17.9968847236951,231812.570011475,0.0,1.0
2020-10-20,22.72,23.44,21.99,22.75,615305,18.3935771894895,18.9764722412691,17.8025863731019,18.4178644833137,760033.214636918,0.0,1.0
2020-10-21,23.33,23.64,23.09,23.1,447476,18.8874188305806,19.1383875334301,18.6931204799874,18.7012162445954,552728.521225845,0.0,1.0
2020-10-22,24.39,24.55,23.4,23.44,549194,19.7455698790339,19.8751021127627,18.9440891828369,18.9764722412691,678371.996455915,0.0,1.0
2020-10-23,24.59,24.97,24.22,24.71,310363,19.9074851711949,20.2151242263008,19.607941880697,20.0046343464915,383364.654267976,0.0,1.0
2020-10-26,24.31,24.35,23.82,24.12,323488,19.6808037621695,19.7131868206017,19.284111296375,19.5269842346165,399576.835124803,0.0,1.0
2020-10-27,23.34,24.29,23.31,24.11,219693,18.8955145951886,19.6646122329534,18.8712273013645,19.5188884700085,271367.820874572,0.0,1.0
2020-10-28,22.67,23.26,22.61,22.81,320724,18.3530983664493,18.8307484783242,18.304523778801,18.466439070962,396162.704238078,0.0,1.0
2020-10-29,23.12,23.2,22.16,22.64,384499,18.7174077738115,18.7821738906759,17.9402143714387,18.3288110726251,474938.46303001,0.0,1.0
2020-10-30,23.41,23.53,22.94,22.94,293589,18.952184947445,19.0493341227416,18.5716840108666,18.5716840108666,362645.178329507,0.0,1.0
2020-11-02,23.82,24.09,23.37,23.72,306669,19.284111296375,19.5026969407924,18.9198018890128,19.2031536502945,378801.774566254,0.0,1.0
2020-11-03,24.42,24.65,24.07,24.4,436492,19.769857172858,19.9560597588432,19.4865054115763,19.7536656436419,539160.933071075,0.0,1.0
2020-11-04,22.65,23.53,22.56,23.47,317713,18.3369068372332,19.0493341227416,18.2640449557607,19.0007595350933,392443.475547799,0.0,1.0
2020-11-05,23.46,23.63,22.67,22.67,224251,18.9926637704852,19.1302917688221,18.3530983664493,18.3530983664493,276997.925281842,0.0,1.0
2020-11-06,23.22,23.7,23.1101,23.69,227631,18.798365419892,19.1869621210784,18.7093929668496,19.1788663564704,281172.947856781,0.0,1.0
2020-11-09,26.64,27.42,24.92,25.2,777798,21.5671169158451,22.198586555273,20.1746454032605,20.4013268122859,960746.807320216,0.0,1.0
2020-11-10,27.5,27.75,26.38,26.93,636910,22.2633526721374,22.4657467873387,21.3566270360358,21.8018940894786,786720.008344478,0.0,1.0
2020-11-11,26.53,27.43,26.13,27.43,335577,21.4780635051566,22.2066823198811,21.1542329208346,22.2066823198811,414509.334505997,0.0,1.0
2020-11-12,25.84,26.17,25.47,26.01,333731,20.9194557472011,21.1866159792668,20.6199124567033,21.057083745538,412229.129868916,0.0,1.0
2020-11-13,26.58,26.775,26.03,26.24,302279,21.5185423281968,21.6764097380538,21.0732752747541,21.2432863315231,373379.186073952,0.0,1.0
2020-11-16,27.24,27.67,26.82,27.13,625909,22.0528627923281,22.4009806704743,21.71284067879,21.9638093816396,773131.421555454,0.0,1.0
2020-11-17,27.03,27.07,26.38,26.59,351513,21.8828517355591,21.9152347939913,21.3566270360358,21.5266380928049,434193.701297188,0.0,1.0
2020-11-18,26.23,27.23,26.22,26.97,497284,21.2351905669151,22.0447670277201,21.227094802307,21.8342771479108,614252.049158554,0.0,1.0
2020-11-19,26.26,26.31,25.59,26.0,389688,21.2594778607392,21.2999566837795,20.7170616319999,21.0489879809299,481347.987332187,0.0,1.0
2020-11-20,26.37,26.38,25.7,26.0,404785,21.3485312714278,21.3566270360358,20.8061150426884,21.0489879809299,499996.00976232,0.0,1.0
2020-11-23,26.38,26.87,26.29,26.87,351632,21.3566270360358,21.7533195018303,21.2837651545634,21.7533195018303,434340.691736958,0.0,1.0
2020-11-24,27.73,27.85,26.85,26.85,456835,22.4495552581226,22.5467044334192,21.7371279726142,21.7371279726142,564288.886988819,0.0,1.0
2020-11-25,26.99,27.45,26.68,27.31,272216,21.8504686771269,22.2228738490972,21.5994999742773,22.1095331445845,336244.954218806,0.0,1.0
2020-11-27,26.49,26.96,26.15,26.9,126004,21.4456804467244,21.8261813833027,21.1704244500507,21.7776067956544,155641.877080651,0.0,1.0
2020-11-30,25.35,26.31,25.22,26.19,367906,20.5227632814067,21.2999566837795,20.417518341502,21.2028075084829,454442.560785642,0.0,1.0
2020-12-01,26.19,26.49,25.83,26.04,383196,21.2028075084829,21.4456804467244,20.9113599825931,21.0813710393621,473328.979475232,0.0,1.0
2020-12-02,26.49,26.66,25.97,26.06,320245,21.4456804467244,21.5833084450612,21.0247006871058,21.0975625685782,395571.036837665,0.0,1.0
2020-12-03,26.63,26.91,26.12,26.73,275756,21.5590211512371,21.7857025602625,21.1461371562265,21.6399787973176,340617.610998476,0.0,1.0
2020-12-04,27.29,27.32,26.71,26.94,370591,22.0933416153684,22.1176289091925,21.6237872681015,21.8099898540866,457759.109783781,0.0,1.0
2020-12-07,27.41,27.45,26.71,26.95,246084,22.190490790665,22.2228738490972,21.6237872681015,21.8180856186947,303966.347731143,0.0,1.0
2020-12-08,27.58,27.65,26.99,26.99,374347,22.3281187890018,22.3847891412582,21.8504686771269,21.8504686771269,462398.572739838,0.0,1.0
2020-12-09,27.65,28.06,27.47,27.9,350654,22.3847891412582,22.7167154901882,22.2390653783133,22.5871832564594,433132.652660539,0.0,1.0
2020-12-10,28.34,28.4,27.53,27.8,430392,22.9433968992136,22.9919714868619,22.2876399659616,22.5062256103789,531626.129015711,0.0,1.0
2020-12-11,27.87,28.33,27.66,27.83,382864,22.5628959626353,22.9353011346056,22.3928849058662,22.5305129042031,472918.888500416,0.0,1.0
2020-12-14,27.72,28.21,27.38,28.21,332491,22.5952790210675,22.9946905189146,22.3181363490919,22.9946905189146,407901.602427947,0.19,1.0
2020-12-15,28.39,28.45,27.55,27.94,577509,23.1414131099605,23.1903206403091,22.4567076850797,22.7746066323458,708490.896043988,0.0,1.0
2020-12-16,28.25,28.5,27.98,28.5,428590,23.027295539147,23.2310769155997,22.8072116525782,23.2310769155997,525796.330681415,0.0,1.0
2020-12-17,28.23,28.3612,27.79,28.21,354157,23.0109930290308,23.1179374953932,22.6523378064742,22.9946905189146,434481.558331127,0.0,1.0
2020-12-18,27.64,28.54,27.5,28.31,1190979,22.5300689806026,23.2636819358321,22.4159514097892,23.0762030694957,1461098.92465671,0.0,1.0
2020-12-21,27.72,27.87,27.18,27.6,507739,22.5952790210675,22.7175478469391,22.1551112479298,22.4974639603702,622896.71514466,0.0,1.0
2020-12-22,27.1,27.7291,27.0,27.64,286641,22.089901207465,22.6026966631703,22.0083886568839,22.5300689806026,351652.595774168,0.0,1.0
2020-12-23,27.73,27.88,27.27,27.29,315829,22.6034302761256,22.7256991019972,22.2284725434527,22.244775053569,387460.57846142,0.0,1.0
2020-12-24,27.61,27.75,27.29,27.75,101148,22.5056152154283,22.6197327862418,22.244775053569,22.6197327862418,124088.866412571,0.0,1.0
2020-12-28,27.86,28.06,27.54,27.87,260916,22.7093965918809,22.872421693043,22.4485564300216,22.7175478469391,320093.038605828,0.0,1.0
2020-12-29,27.24,27.89,27.1,27.89,209614,22.2040187782784,22.7338503570553,22.089901207465,22.7338503570553,257155.491400765,0.0,1.0
2020-12-30,27.36,27.735,27.25,27.29,293208,22.3018338389757,22.6075059036546,22.2121700333365,22.244775053569,359709.023837317,0.0,1.0
2020-12-31,27.44,27.61,27.08,27.25,391948,22.3670438794405,22.5056152154283,22.0735986973487,22.2121700333365,480843.74394624,0.0,1.0
2021-01-04,27.59,27.94,26.95,27.69,403944,22.4893127053121,22.7746066323458,21.9676323815934,22.5708252558932,495560.496046975,0.0,1.0
2021-01-05,27.68,28.105,27.3,27.66,349844,22.5626740008351,22.9091023408045,22.2529263086271,22.5463714907188,429190.348610346,0.0,1.0
2021-01-06,29.82,30.32,28.49,28.49,804524,24.3070425832696,24.7146053361748,23.2229256605416,23.2229256605416,986994.020264432,0.0,1.0
2021-01-07,30.33,30.64,30.02,30.2,688408,24.7227565912329,24.9754454980342,24.4700676844317,24.6167902754776,844542.337459415,0.0,1.0
2021-01-08,29.87,30.17,29.31,30.17,535339,24.3477988585601,24.5923365103032,23.8913285753062,24.5923365103032,656756.531581831,0.0,1.0
2021-01-11,30.05,30.25,29.47,29.55,415499,24.494521449606,24.6575465507681,24.0217486562359,24.0869586967007,509736.227167681,0.0,1.0
2021-01-12,30.37,30.68,30.15,30.25,392395,24.7553616114653,25.0080505182666,24.576034000187,24.6575465507681,481392.125755929,0.0,1.0
2021-01-13,30.25,30.33,29.81,30.24,309572,24.6575465507681,24.7227565912329,24.2988913282115,24.64939529571,379784.459930718,0.0,1.0
2021-01-14,30.47,30.76,30.285,30.76,409163,24.8368741620464,25.0732605587314,24.6860759434714,25.0732605587314,501963.191046453,0.0,1.0
2021-01-15,30.15,30.42,29.68,29.69,446145,24.576034000187,24.7961178867559,24.1929250124561,24.2010762675142,547332.891462375,0.0,1.0
2021-01-19,30.13,30.5,29.8615,30.34,346063,24.5597314900708,24.8613279272207,24.3408702917607,24.730907846291,424551.799119443,0.0,1.0
2021-01-20,30.15,30.24,29.72,30.04,334408,24.576034000187,24.64939529571,24.2255300326885,24.4863701945479,410253.387504399,0.0,1.0
2021-01-21,29.51,30.095,29.34,30.02,270735,24.0543536764683,24.5312020973674,23.9157823404805,24.4700676844317,332139.036344834,0.0,1.0
2021-01-22,30.37,30.39,29.03,29.11,418279,24.7553616114653,24.7716641215816,23.6630934336793,23.7283034741441,513146.744910267,0.0,1.0
2021-01-25,30.25,30.28,29.535,29.86,537293,24.6575465507681,24.6820003159424,24.0747318141136,24.339647603502,659153.708441187,0.0,1.0
2021-01-26,29.03,30.28,28.84,30.25,523001,23.6630934336793,24.6820003159424,23.5082195875753,24.6575465507681,641620.21219046,0.0,1.0
2021-01-27,28.08,28.84,27.97,28.37,403432,22.8887242031593,23.5082195875753,22.7990603975201,23.1251105998443,494932.371915965,0.0,1.0
2021-01-28,28.31,28.7,28.08,28.68,347355,23.0762030694957,23.3941020167618,22.8887242031593,23.3777995066456,426136.831106284,0.0,1.0
2021-01-29,27.65,28.46,27.59,28.22,667677,22.5382202356607,23.1984718953673,22.4893127053121,23.0028417739727,819109.444178293,0.0,1.0
2021-02-01,28.16,28.27,27.39,27.83,361661,22.9539342436241,23.0435980492633,22.32628760415,22.6849428267066,443687.502626218,0.0,1.0
2021-02-02,28.47,28.65,28.09,28.57,391346,23.2066231504254,23.3533457414713,22.8968754582174,23.2881357010064,480105.207370326,0.0,1.0
2021-02-03,28.24,28.67,27.955,28.28,373143,23.0191442840889,23.3696482515875,22.7868335149329,23.0517493043214,457773.676986059,0.0,1.0
2021-02-04,28.96,29.115,28.34,28.34,583838,23.6060346482725,23.7323791016731,23.10065683467,23.10065683467,716255.344530613,0.0,1.0
2021-02-05,28.66,29.34,28.51,29.25,352292,23.3614969965294,23.9157823404805,23.2392281706578,23.8424210449576,432193.56711173,0.0,1.0
2021-02-08,29.19,29.21,28.62,28.82,264771,23.7935135146089,23.8098160247251,23.3288919762969,23.491917077459,324822.371662542,0.0,1.0
2021-02-09,29.73,29.78,28.91,29.16,280451,24.2336812877466,24.2744375630371,23.565278372982,23.7690597494346,344058.673174673,0.0,1.0
2021-02-10,29.65,30.1,29.46,29.84,293862,24.1684712472818,24.5352777248965,24.0135974011778,24.3233450933858,360511.354270285,0.0,1.0
2021-02-11,29.39,29.93,28.99,29.72,313768,23.956538615771,24.3967063889087,23.6304884134468,24.2255300326885,384932.133473123,0.0,1.0
2021-02-12,29.34,29.6184,29.06,29.26,173245,23.9157823404805,24.1427132812982,23.6875471988536,23.8505723000157,212537.822415132,0.0,1.0
2021-02-16,29.98,30.12,29.37,29.68,483583,24.4374626641992,24.5515802350127,23.9402361056548,24.1929250124561,593262.014932477,0.0,1.0
2021-02-17,29.72,30.05,29.65,29.71,297183,24.2255300326885,24.494521449606,24.1684712472818,24.2173787776304,364585.573487236,0.0,1.0
2021-02-18,29.6,29.83,29.34,29.58,218158,24.1277149719912,24.3151938383277,23.9157823404805,24.111412461875,267637.312836968,0.0,1.0
2021-02-19,30.11,30.18,29.6901,29.77,268567,24.5434289799546,24.6004877653613,24.2011577800648,24.266286307979,329479.323227596,0.0,1.0
2021-02-22,30.92,31.0,29.97,29.97,333816,25.2036806396611,25.268890680126,24.4293114091411,24.4293114091411,409527.11897792,0.0,1.0
2021-02-23,31.03,31.84,30.815,31.0,546689,25.2933444453003,25.9535961050068,25.118092461551,25.268890680126,670680.767689146,0.0,1.0
2021-02-24,31.65,31.72,30.89,31.27,385742,25.7987222589028,25.8557810443095,25.1792268744868,25.4889745666948,473230.192467649,0.0,1.0
2021-02-25,30.77,31.88,30.75,31.72,271868,25.0814118137895,25.9862011252392,25.0651093036733,25.8557810443095,333529.00634568,0.0,1.0
2021-02-26,30.06,30.79,30.02,30.58,345450,24.5026727046641,25.0977143239058,24.4700676844317,24.9265379676855,423799.767689153,0.0,1.0
2021-03-01,31.02,31.17,30.4,30.69,343699,25.2851931902422,25.4074620161138,24.7798153766397,25.0162017733247,421651.632233302,0.0,1.0
2021-03-02,30.72,31.05,30.45,31.01,319693,25.040655538499,25.3096469554165,24.8205716519302,25.2770419351841,392200.952762625,0.0,1.0
2021-03-03,31.87,32.32,30.93,30.98,501370,25.9780498701811,26.3448563477958,25.2118318947192,25.2525881700098,615083.194460301,0.0,1.0
2021-03-04,31.45,32.56,31.04,31.8,466176,25.6356971577407,26.5404864691904,25.3014957003584,25.9209910847744,571907.021283134,0.0,1.0
2021-03-05,32.54,32.58,31.59,32.23,434803,26.5241839590742,26.5567889793066,25.7498147285542,26.2714950522729,533418.469794606,0.0,1.0
2021-03-08,33.61,34.06,32.64,32.86,573491,27.3963682502914,27.7631747279061,26.6056965096552,26.7850241209335,703561.593781504,0.0,1.0
2021-03-09,33.78,34.38,32.155,33.21,1029866,27.5349395862792,28.0240148897655,26.2103606393371,27.0703180479672,1263444.69981461,0.0,1.0
2021-03-10,33.84,34.13,33.54,33.77,622117,27.5838471166278,27.8202335133129,27.3393094648847,27.5267883312211,763216.210958094,0.0,1.0
2021-03-11,33.75,33.885,33.22,33.62,504450,27.5104858211049,27.6205277643893,27.0784693030253,27.4045195053495,618861.753685898,0.0,1.0
2021-03-12,34.95,34.98,34.06,34.13,381468,28.6435102741815,28.6680969782795,27.9141047192739,27.9714736955026,465456.449729117,0.19,1.0
2021-03-15,34.29,34.755,33.83,34.74,343954,28.1026027840253,28.4836966975444,27.7256066545225,28.4714033454954,419682.929394152,0.0,1.0
2021-03-16,33.91,33.97,33.34,33.88,298576,27.7911711987838,27.8403446069798,27.3240238209216,27.7665844946858,364313.97898204,0.0,1.0
2021-03-17,33.97,34.415,33.65,34.3,235291,27.8403446069798,28.2050473844337,27.5780864299344,28.1107983520579,287095.414328892,0.0,1.0
2021-03-18,34.3,35.59,34.1,34.41,585433,28.1107983520579,29.1680266282724,27.9468869914046,28.2009496004173,714328.766067577,0.0,1.0
2021-03-19,33.99,34.45,33.376,34.29,1492094,27.8567357430452,28.233731872548,27.3535278658392,28.1026027840253,1820610.83997115,0.0,1.0
2021-03-22,33.19,33.91,32.78,33.6,389491,27.2010903004316,27.7911711987838,26.8650720110921,27.5371085897711,475245.887103095,0.0,1.0
2021-03-23,31.64,33.05,31.34,32.79,439849,25.9307772553677,27.0863523479742,25.6849102143876,26.8732675791248,536691.292472508,0.0,1.0
2021-03-24,31.74,33.02,31.73,32.07,759317,26.0127329356944,27.0617656438762,26.0045373676618,26.2831866807725,926497.098154929,0.0,1.0
2021-03-25,32.4,32.67,31.31,31.59,385252,26.5536404258507,26.7749207627327,25.6603235102896,25.8897994152044,470073.579359321,0.0,1.0
2021-03-26,33.44,33.49,32.69,32.95,332284,27.4059795012483,27.4469573414117,26.7913118987981,27.0043966676475,405443.52590988,0.0,1.0
2021-03-29,32.24,33.08,31.995,32.89,505781,26.4225113373279,27.1109390520722,26.2217199205275,26.9552232594515,617139.651557779,0.0,1.0
2021-03-30,32.76,33.05,32.5,32.52,331382,26.8486808750268,27.0863523479742,26.6355961061774,26.6519872422427,404342.931056167,0.0,1.0
2021-03-31,32.48,33.17,32.36,32.67,428060,26.619204970112,27.1846991643662,26.52085815372,26.7749207627327,522306.688558531,0.0,1.0
2021-04-01,32.51,32.84,32.23,32.49,465484,26.64379167421,26.9142454192881,26.4143157692953,26.6274005381447,567970.39344246,0.0,1.0
2021-04-05,32.58,33.1778,32.27,33.0,309548,26.7011606504387,27.1910917074317,26.4470980414259,27.0453745078109,377701.702634949,0.0,1.0
2021-04-06,32.34,32.91,32.09,32.58,389773,26.5044670176546,26.9716143955168,26.2995778168379,26.7011606504387,475589.97551634,0.0,1.0
2021-04-07,31.94,32.56,31.79,32.37,372082,26.1766442963478,26.6847695143734,26.0537107758578,26.5290537217526,454003.91835779,0.0,1.0
2021-04-08,31.87,31.97,31.18,31.91,337705,26.1192753201192,26.2012310004458,25.5537811258649,26.1520575922498,412058.076577252,0.0,1.0
2021-04-09,32.26,32.26,31.89,32.15,349690,26.4389024733933,26.4389024733933,26.1356664561845,26.3487512250339,426681.83414015,0.0,1.0
2021-04-12,30.49,32.38,30.21,32.38,2376222,24.9882869316107,26.5372492897853,24.7588110266959,26.5372492897853,2899398.78545047,0.0,1.0
2021-04-13,30.24,30.33,29.185,30.1,2042848,24.7833977307939,24.857157843088,23.9187653033473,24.6686597783366,2492625.27241139,0.0,1.0
2021-04-14,31.14,31.72,30.21,30.33,1891724,25.5209988537342,25.9963417996291,24.7588110266959,24.857157843088,2308228.04771925,0.0,1.0
2021-04-15,31.21,31.33,30.25,31.21,1303315,25.5783678299629,25.676714646355,24.7915932988266,25.5783678299629,1590268.05073743,0.0,1.0
2021-04-16,31.16,31.91,30.64,31.78,965279,25.5373899897996,26.1520575922498,25.1112204521007,26.0455152078251,1177806.0973347,0.0,1.0
2021-04-19,30.84,31.12,30.32,30.89,959551,25.2751318127541,25.5046077176689,24.8489622750553,25.3161096529175,1170816.95396213,0.0,1.0
2021-04-20,29.2,30.61,28.94,30.47,1596679,23.9310586553963,25.0866337480027,23.7179738865469,24.9718957955454,1948222.49493283,0.0,1.0
2021-04-21,29.64,29.675,28.95,29.2,874085,24.2916636488337,24.3203481369481,23.7261694545795,23.9310586553963,1066533.76131543,0.0,1.0
2021-04-22,28.93,29.95,28.92,29.69,1146951,23.7097783185142,24.5457262578465,23.7015827504815,24.3326414889971,1399477.12645165,0.0,1.0
2021-04-23,30.38,30.63,28.95,28.95,1212951,24.8981356832513,25.1030248840681,23.7261694545795,23.7261694545795,1480008.45721104,0.0,1.0
2021-04-26,29.85,30.91,29.77,30.73,936398,24.4637705775198,25.3325007889828,24.3982060332585,25.1849805643948,1142566.3190974,0.0,1.0
2021-04-27,30.08,30.09,29.54,29.92,752468,24.6522686422712,24.6604642103039,24.209707968507,24.5211395537485,918140.142331125,0.0,1.0
2021-04-28,29.83,30.28,29.63,30.09,609480,24.4473794414545,24.8161800029246,24.2834680808011,24.6604642103039,743670.23441259,0.0,1.0
2021-04-29,30.37,30.65,30.09,30.11,640817,24.8899401152187,25.1194160201334,24.6604642103039,24.6768553463692,781906.754291482,0.0,1.0
2021-04-30,29.59,30.56,29.58,30.04,1101515,24.2506858086704,25.0456559078394,24.2424902406377,24.6194863701405,1344037.40608221,0.0,1.0
2021-05-03,30.35,30.71,29.63,30.09,1103296,24.8735489791533,25.1685894283294,24.2834680808011,24.6604642103039,1346210.53184104,0.0,1.0
2021-05-04,30.3,30.45,29.75,30.03,1064526,24.83257113899,24.95550465948,24.3818148971931,24.6112908021079,1298904.47587828,0.0,1.0
2021-05-05,30.24,30.355,30.09,30.3,753987,24.7833977307939,24.8776467631697,24.6604642103039,24.83257113899,919993.583110269,0.0,1.0
2021-05-06,30.87,30.87,29.87,30.39,827150,25.2997185168522,25.2997185168522,24.4801617135852,24.906331251284,1009265.0036004,0.0,1.0
2021-05-07,30.83,30.88,30.11,30.35,715487,25.2669362447215,25.3079140848848,24.6768553463692,24.8735489791533,873016.973500625,0.0,1.0
2021-05-10,30.24,31.43,30.24,31.09,855747,24.7833977307939,25.7586703266817,24.7833977307939,25.4800210135709,1044158.25308111,0.0,1.0
2021-05-11,30.24,30.55,29.67,29.84,722682,24.7833977307939,25.0374603398067,24.3162503529318,24.4555750094871,881796.108725078,0.0,1.0
2021-05-12,29.42,30.82,29.31,30.6,985081,24.111361152115,25.2587406766888,24.0212099037556,25.0784381799701,1201967.93690587,0.0,1.0
2021-05-13,31.03,31.155,29.33,29.39,1148693,25.4308476053749,25.5332922057832,24.037601039821,24.086774448017,1401602.66551503,0.0,1.0
2021-05-14,31.73,31.805,31.15,31.5205,854354,26.0045373676618,26.0660041279068,25.5291944217669,25.8328402173773,1042458.55393341,0.0,1.0
2021-05-17,31.65,31.76,31.22,31.46,967288,25.9389728234004,26.0291240717598,25.5865633979956,25.7832570307797,1180257.42223615,0.0,1.0
2021-05-18,30.93,31.88,30.89,31.65,606468,25.3488919250482,26.1274708881518,25.3161096529175,25.9389728234004,739995.077317934,0.0,1.0
2021-05-19,30.99,31.01,29.99,30.54,643114,25.3980653332442,25.4144564693095,24.5785085299772,25.029264771774,784709.488636245,0.0,1.0
2021-05-20,30.78,31.03,30.3,30.8,717490,25.2259584045581,25.4308476053749,24.83257113899,25.2423495406235,875460.977372006,0.0,1.0
2021-05-21,31.2,31.45,30.9,31.02,686601,25.5701722619303,25.775061462747,25.3243052209502,25.4226520373422,837771.094404933,0.0,1.0
2021-05-24,30.66,31.22,30.63,31.22,657160,25.1276115881661,25.5865633979956,25.1030248840681,25.5865633979956,801848.020027856,0.0,1.0
2021-05-25,29.67,30.99,29.62,30.69,643495,24.3162503529318,25.3980653332442,24.2752725127684,25.1521982922641,785174.374045628,0.0,1.0
2021-05-26,30.05,30.12,29.48,29.67,441843,24.6276819381732,24.6850509144019,24.160534560311,24.3162503529318,539124.314798783,0.0,1.0
2021-05-27,30.45,30.73,30.23,30.54,347917,24.95550465948,25.1849805643948,24.7752021627613,25.029264771774,424518.469754751,0.0,1.0
2021-05-28,30.58,30.635,29.98,30.47,785353,25.0620470439047,25.1071226680844,24.5703129619445,24.9718957955454,958265.487967828,0.0,1.0
2021-06-01,30.85,31.07,30.65,30.91,596264,25.2833273807868,25.4636298775056,25.1194160201334,25.3325007889828,727544.445513863,0.0,1.0
2021-06-02,30.74,31.06,30.53,31.01,678584,25.1931761324274,25.4554343094729,25.0210692037414,25.4144564693095,827988.978061026,0.0,1.0
2021-06-03,30.97,31.07,30.65,30.67,569926,25.3816741971789,25.4636298775056,25.1194160201334,25.1358071561988,695407.563854153,0.0,1.0
2021-06-04,31.0,31.06,30.69,30.91,529596,25.4062609012769,25.4554343094729,25.1521982922641,25.3325007889828,646198.040073456,0.0,1.0
2021-06-07,31.27,31.325,30.805,31.03,1023245,25.627541238159,25.6726168623386,25.2464473246398,25.4308476053749,1248534.56883164,0.0,1.0
2021-06-08,31.01,31.32,30.74,31.1,991453,25.4144564693095,25.6685190783223,25.1931761324274,25.4882165816036,1209742.87083919,0.0,1.0
2021-06-09,30.64,30.865,30.5,30.81,686307,25.1112204521007,25.2956207328358,24.9964824996434,25.2505451086561,837412.363931553,0.0,1.0
2021-06-10,30.1,31.1,30.09,31.04,830987,24.6686597783366,25.4882165816036,24.6604642103039,25.4390431734075,1013946.80232955,0.0,1.0
2021-06-11,30.35,30.61,30.2,30.3,820478,24.8735489791533,25.0866337480027,24.7506154586633,24.83257113899,1001124.01816364,0.0,1.0
2021-06-14,29.64,30.46,29.29,30.28,1312948,24.4473794414545,25.1237239469198,24.1586958110729,24.9752580798664,1591818.00295585,0.19,1.0
2021-06-15,29.91,30.23,29.3,29.63,904153,24.6700782420345,24.9340175612405,24.1669439147981,24.4391313377293,1096194.99235807,0.0,1.0
2021-06-16,30.16,30.42,29.34,29.76,770210,24.8762808351642,25.0907315320191,24.1999363296989,24.5463566861567,933802.514689559,0.0,1.0
2021-06-17,28.62,30.46,28.5799,30.38,1158330,23.6060728614854,25.1237239469198,23.5729979655474,25.0577391171183,1404359.15768473,0.0,1.0
2021-06-18,27.59,28.47,27.59,28.33,3906071,22.7565181777911,23.4823513056076,22.7565181777911,23.366877853455,4735720.02746778,0.0,1.0
2021-06-21,28.93,28.93,27.94,28.01,1501985,23.8617640769662,23.8617640769662,23.0452018081727,23.102938534249,1821006.43983588,0.0,1.0
2021-06-22,28.86,28.97,28.32,28.82,857005,23.8040273508899,23.8947564918669,23.3586297497298,23.7710349359891,1039032.76262516,0.0,1.0
2021-06-23,28.55,29.11,28.55,28.89,796849,23.5483361354091,24.0102299440196,23.5483361354091,23.8287716620654,966099.635200607,0.0,1.0
2021-06-24,28.97,29.035,28.48,28.7,783897,23.8947564918669,23.9483691660807,23.4905994093328,23.6720576912869,950396.631902471,0.0,1.0
2021-06-25,29.01,29.48,28.84,29.01,1857877,23.9277489067677,24.3154097818515,23.7875311434395,23.9277489067677,2252489.85936808,0.0,1.0
2021-06-28,28.3,28.87,28.19,28.87,750680,23.3421335422794,23.8122754546151,23.2514044013024,23.8122754546151,910124.344954179,0.0,1.0
2021-06-29,28.29,28.85,28.17,28.54,704707,23.3338854385542,23.7957792471647,23.234908193852,23.5400880316839,854386.685085022,0.0,1.0
2021-06-30,28.33,28.63,28.11,28.11,641437,23.366877853455,23.6143209652106,23.1854195715009,23.1854195715009,777678.144421554,0.0,1.0
2021-07-01,28.59,28.82,28.42,28.6,605352,23.5813285503098,23.7710349359891,23.4411107869817,23.589576654035,733928.694605827,0.0,1.0
2021-07-02,28.15,28.58,28.05,28.58,544899,23.2184119864016,23.5730804465846,23.1359309491497,23.5730804465846,660635.484415712,0.0,1.0
2021-07-06,27.14,28.25,26.965,28.04,1482772,22.3853535101577,23.3008930236535,22.2410116949669,23.1276828454245,1797712.60086375,0.0,1.0
2021-07-07,26.67,27.37,26.55,26.73,1006845,21.9976926350739,22.575059895837,21.8987153903717,22.047181257425,1220698.76125032,0.0,1.0
2021-07-08,26.3,26.5,25.85,26.17,1296028,21.692512797242,21.8574748717457,21.3213481296086,21.5852874488146,1571304.19691783,0.0,1.0
2021-07-09,27.67,27.72,26.74,26.92,914203,22.8225030075926,22.8637435262186,22.0554293611502,22.2038952282036,1108379.61119271,0.0,1.0
2021-07-12,27.45,27.52,26.8,27.0,540668,22.6410447256385,22.6987814517148,22.1049179835013,22.2698800580051,655505.820506322,0.0,1.0
2021-07-13,26.94,27.405,26.79,27.28,528065,22.220391435654,22.6039282588752,22.0966698797762,22.5008269623103,640225.944767714,0.0,1.0
2021-07-14,26.87,27.44,26.62,26.96,742494,22.1626547095777,22.6327966219133,21.956452116448,22.2368876431043,900199.639503392,0.0,1.0
2021-07-15,27.27,27.3039,26.42,26.56,679318,22.4925788585851,22.5205399302135,21.7914900419442,21.9069634940969,823605.064429029,0.0,1.0
2021-07-16,26.54,27.48,26.48,27.48,565277,21.8904672866465,22.6657890368141,21.8409786642954,22.6657890368141,685341.769252761,0.0,1.0
2021-07-19,25.33,26.0,25.125,25.82,917888,20.8924467358988,21.4450696854864,20.7233606095325,21.296603818433,1112847.30476542,0.0,1.0
2021-07-20,25.63,26.51,25.23,25.23,1191625,21.1398898476545,21.8657229754709,20.809965698647,20.809965698647,1444726.01182397,0.0,1.0
2021-07-21,26.16,26.425,25.905,25.92,775757,21.5770393450894,21.7956140938068,21.3667127000971,21.3790848556849,940527.69684635,0.0,1.0
2021-07-22,25.17,26.28,24.92,26.28,842844,20.7604770762959,21.6760165897916,20.5542744831662,21.6760165897916,1021863.96786721,0.0,1.0
2021-07-23,25.4,25.63,25.11,25.4,507468,20.9501834619752,21.1398898476545,20.7109884539447,20.9501834619752,615254.144356059,0.0,1.0
2021-07-26,25.36,25.92,25.25,25.47,746692,20.9171910470744,21.3790848556849,20.8264619060974,21.0079201880515,905289.294216611,0.0,1.0
2021-07-27,25.51,25.63,24.87,25.01,634673,21.0409126029522,21.1398898476545,20.5130339645402,20.6285074166929,769477.471605882,0.0,1.0
2021-07-28,25.79,26.09,25.29,25.75,656641,21.2718595072575,21.5193026190131,20.8594543209981,21.2388670923567,796111.472258559,0.0,1.0
2021-07-29,26.08,26.34,25.82,26.16,614141,21.5110545152879,21.7255052121427,21.296603818433,21.5770393450894,744584.477186689,0.0,1.0
2021-07-30,25.8,26.39,25.67,26.02,790174,21.2801076109826,21.7667457307687,21.1728822625552,21.4615658929368,958006.865974615,0.0,1.0
2021-08-02,25.71,26.58,25.45,25.84,793826,21.205874677456,21.9234597015472,20.9914239806011,21.3131000258834,962434.550351141,0.0,1.0
2021-08-03,26.15,26.18,25.26,25.91,713225,21.5687912413642,21.5935355525397,20.8347100098225,21.3708367519597,864713.907297308,0.0,1.0
2021-08-04,25.77,26.2,25.51,25.56,768288,21.2553632998071,21.6100317599901,21.0409126029522,21.0821531215782,931472.282112425,0.0,1.0
2021-08-05,26.43,26.45,25.77,25.97,510441,21.7997381456694,21.8162343531198,21.2553632998071,21.4203253743108,618858.609211323,0.0,1.0
2021-08-06,27.44,27.63,26.88,26.95,1182954,22.6327966219133,22.7895105926919,22.1709028133028,22.2286395393792,1434213.29242943,0.0,1.0
2021-08-09,27.54,28.02,27.05,27.275,1253695,22.7152776591652,23.1111866379742,22.311120576631,22.4967029104477,1519979.67262659,0.0,1.0
2021-08-10,28.28,28.355,27.4,27.47,963526,23.325637334829,23.3874981127679,22.5998042070126,22.6575409330889,1168178.81067342,0.0,1.0
2021-08-11,28.72,28.75,27.96,28.24,852427,23.6885538987373,23.7132982099128,23.0616980156231,23.2926449199283,1033482.39595601,0.0,1.0
2021-08-12,28.57,28.865,28.39,28.75,757922,23.5648323428595,23.8081514027525,23.4163664758061,23.7132982099128,918904.544914424,0.0,1.0
2021-08-13,28.6,28.7,28.25,28.63,657633,23.589576654035,23.6720576912869,23.3008930236535,23.6143209652106,797314.172943533,0.0,1.0
2021-08-16,28.8,28.81,28.0,28.27,1035159,23.7545387285388,23.7627868322639,23.0946904305238,23.3173892311038,1255026.65156714,0.0,1.0
2021-08-17,28.52,28.77,28.26,28.48,953514,23.5235918242335,23.7297944173632,23.3091411273787,23.4905994093328,1156040.26303437,0.0,1.0
2021-08-18,28.29,28.95,28.24,28.53,929812,23.3338854385542,23.8782602844166,23.2926449199283,23.5318399279587,1127303.96098276,0.0,1.0
2021-08-19,27.98,28.55,27.71,27.97,1095237,23.0781942230734,23.5483361354091,22.8554954224934,23.0699461193482,1327865.21180074,0.0,1.0
2021-08-20,28.42,28.52,27.83,27.91,595113,23.4411107869817,23.5235918242335,22.9544726671956,23.0204574969971,721514.932193098,0.0,1.0
2021-08-23,28.41,28.74,28.41,28.58,645668,23.4328626832565,23.7050501061876,23.4328626832565,23.5730804465846,782807.808330945,0.0,1.0
2021-08-24,28.5,28.7,28.39,28.54,585953,23.5070956167832,23.6720576912869,23.4163664758061,23.5400880316839,710409.349255254,0.0,1.0
2021-08-25,28.59,28.91,28.52,28.6,568625,23.5813285503098,23.8452678695158,23.5235918242335,23.589576654035,689400.884064542,0.0,1.0
2021-08-26,28.46,28.79,28.41,28.72,1021631,23.4741032018824,23.7462906248136,23.4328626832565,23.6885538987373,1238625.30593579,0.0,1.0
2021-08-27,29.44,29.47,28.54,28.57,821951,24.2824173669507,24.3071616781263,23.5400880316839,23.5648323428595,996533.297089882,0.0,1.0
2021-08-30,28.63,29.48,28.62,29.48,968358,23.6143209652106,24.3154097818515,23.6060728614854,24.3154097818515,1174037.12691312,0.0,1.0
2021-08-31,29.33,29.72,29.2,29.32,1282069,24.1916882259737,24.513364271256,24.0844628775462,24.1834401222485,1554380.30693645,0.0,1.0
2021-09-01,29.55,29.73,29.02,29.4,1486914,24.3731465079278,24.5216123749812,23.9359970104929,24.24942495205,1802734.36118346,0.0,1.0
2021-09-02,29.38,29.7,29.25,29.5,953501,24.2329287445996,24.4968680638056,24.1257033961722,24.3319059893019,1156024.50183587,0.0,1.0
2021-09-03,29.45,29.66,29.34,29.42,863473,24.2906654706759,24.4638756489048,24.1999363296989,24.2659211595004,1046874.56507516,0.0,1.0
2021-09-07,29.53,29.98,29.4,29.44,922801,24.3566503004774,24.7278149681108,24.24942495205,24.2824173669507,1118803.82539572,0.0,1.0
2021-09-08,29.38,29.54,29.13,29.33,758406,24.2329287445996,24.3648984042026,24.0267261514699,24.1916882259737,919491.346458303,0.0,1.0
2021-09-09,29.3,29.79,29.26,29.26,918677,24.1669439147981,24.5711009973323,24.1339514998974,24.1339514998974,1113803.88827393,0.0,1.0
2021-09-10,29.22,29.56,29.18,29.55,1125695,24.1009590849966,24.381394611653,24.0679666700959,24.3731465079278,1364792.48746895,0.0,1.0
2021-09-13,29.03,29.505,28.775,29.46,1228468,23.9442451142181,24.3360300411644,23.7339184692258,24.2989135744011,1489394.46075181,0.0,1.0
2021-09-14,28.38,28.95,28.19,28.9,1237219,23.5730804465846,24.0465355506915,23.415262078549,24.0050044012085,1489507.29199617,0.2,1.0
2021-09-15,28.78,28.9,28.3,28.34,698431,23.9053296424491,24.0050044012085,23.5066306074118,23.5398555269982,840851.997468656,0.0,1.0
2021-09-16,28.68,29.11,28.63,28.98,779642,23.822267343483,24.1794352290373,23.7807361939999,24.0714542403814,938623.189707297,0.0,1.0
2021-09-17,28.48,28.96,28.325,28.83,3847860,23.6561427455508,24.0548417805881,23.5273961821533,23.9468607919322,4632498.79655934,0.0,1.0
2021-09-20,28.0,28.04,27.43,27.75,1107816,23.2574437105134,23.2906686300998,22.7839886064065,23.0497879630981,1333716.9977102,0.0,1.0
2021-09-21,27.93,28.26,27.81,28.1,859032,23.1993001012371,23.4734056878253,23.0996253424778,23.3405060094795,1034202.05158347,0.0,1.0
2021-09-22,28.32,28.695,28.14,28.25,905172,23.523243067205,23.8347266883279,23.373730929066,23.4650994579287,1089750.71875775,0.0,1.0
2021-09-23,29.44,29.79,28.55,28.6,808185,24.4535408156255,24.7442588620069,23.714286354827,23.7558175043101,972986.553538152,0.0,1.0
2021-09-24,29.55,29.84,29.24,29.35,826592,24.5449093444882,24.78579001149,24.2874162176933,24.378784746556,995147.028541992,0.0,1.0
2021-09-27,30.19,30.54,29.69,29.9,1123486,25.0765080578714,25.3672261042528,24.6611965630408,24.8356273908697,1352582.35563437,0.0,1.0
2021-09-28,29.93,30.55,29.815,30.39,932301,24.8605460805595,25.3755323341494,24.7650244367485,25.2426326558036,1122411.7458876,0.0,1.0
2021-09-29,30.0,30.11,29.65,29.93,751568,24.9186896898358,25.0100582186985,24.6279716434544,24.8605460805595,904824.462306973,0.0,1.0
2021-09-30,29.78,30.26,29.71,30.18,1080856,24.7359526321103,25.1346516671477,24.677809022834,25.0682018279748,1301259.43232185,0.0,1.0
2021-10-01,30.6,30.84,29.66,29.93,1109813,25.4170634836325,25.6164130011512,24.636277873351,24.8605460805595,1336121.21722358,0.0,1.0
2021-10-04,30.3,31.0,30.155,30.6,859019,25.1678765867341,25.749312679497,25.0474362532333,25.4170634836325,1034186.40068028,0.0,1.0
2021-10-05,30.39,30.6,30.151,30.585,511542,25.2426326558036,25.4170634836325,25.0441137612746,25.4046041387876,615853.409268935,0.0,1.0
2021-10-06,30.37,30.4,29.51,30.11,585387,25.2260201960104,25.2509388857003,24.5116844249018,25.0100582186985,704756.558976025,0.0,1.0
2021-10-07,30.81,30.975,30.48,30.6,619096,25.5914943114613,25.7285471047554,25.3173887248732,25.4170634836325,745339.350952142,0.0,1.0
2021-10-08,30.83,31.09,30.7,30.81,664578,25.6081067712546,25.8240687485665,25.5001257825986,25.5914943114613,800095.841641799,0.0,1.0
2021-10-11,30.65,31.15,30.605,31.0,664917,25.4585946331156,25.8739061279461,25.4212165985808,25.749312679497,800503.969040413,0.0,1.0
2021-10-12,30.9,31.08,30.38,30.59,516901,25.6662503805309,25.8157625186699,25.234326425907,25.4087572537359,622305.19313081,0.0,1.0
2021-10-13,30.58,30.82,30.3,30.82,536085,25.4004510238393,25.599800541358,25.1678765867341,25.599800541358,645401.110579261,0.0,1.0
2021-10-14,30.63,30.98,30.515,30.9,872248,25.4419821733223,25.7327002197037,25.3464605295113,25.6662503805309,1050113.00055129,0.0,1.0
2021-10-15,29.98,31.27,29.97,31.27,4448321,25.033315662409,26.1104663363419,25.0249656571847,26.1104663363419,5327327.20581076,0.158,1.0
2021-10-18,30.26,30.62,29.85,29.85,1414939,25.267115808689,25.5677159967633,24.9247655944933,24.9247655944933,1694536.66434204,0.0,1.0
2021-10-19,29.97,30.48,29.9,30.48,1458173,25.0249656571847,25.4508159236233,24.9665156206147,25.4508159236233,1746313.87745594,0.0,1.0
2021-10-20,31.16,31.17,29.91,30.01,1453645,26.0186162788748,26.026966284099,24.974865625839,25.0583656780819,1740891.12635773,0.0,1.0
2021-10-21,31.02,31.17,30.62,31.16,867450,25.9017162057348,26.026966284099,25.5677159967633,26.0186162788748,1038861.62547184,0.0,1.0
2021-10-22,30.71,31.18,30.48,30.97,950195,26.6866166968176,27.0950409836136,26.4867494926409,26.9125535363218,1093450.27814934,1.25,1.0
2021-10-25,30.48,31.045,30.285,30.88,1427410,26.4867494926409,26.9777276246403,26.3172968630128,26.8343446303396,1642612.16017043,0.0,1.0
2021-10-26,29.57,30.83,28.96,29.94,3564583,25.6959705543763,26.7908952381272,25.1658879693858,26.0174960567476,4101994.08840965,0.0,1.0
2021-10-27,29.07,30.0,28.6,30.0,3320961,25.261476632253,26.0696353274024,24.853052345457,26.0696353274024,3821642.64090329,0.0,1.0
2021-10-28,28.76,29.45,28.25,29.04,19265226,24.9920904005365,25.5916920130667,24.5489065999706,25.2354069969256,22169730.1378242,0.0,1.0
2021-10-29,29.02,29.899,28.24,29.16,1950692,25.2180272400406,25.9818675551335,24.5402167215282,25.3396855382352,2244786.29121779,0.0,1.0
2021-11-01,29.56,29.75,29.02,29.39,2794027,25.6872806759339,25.8523883663407,25.2180272400406,25.5395527424119,3215265.91942365,0.0,1.0
2021-11-02,28.88,29.67,28.79,29.46,2237763,25.0963689418461,25.782869338801,25.0181600358639,25.6003818915092,2575137.28738027,0.0,1.0
2021-11-03,30.33,30.6265,28.7276,28.74,2794107,26.3564013160039,26.614056211823,24.9639351943829,24.9747106436515,3215357.98055032,0.0,1.0
2021-11-04,31.19,31.24,29.96,30.65,3532625,27.1037308620561,27.1471802542684,26.0348758136326,26.6344774261628,4065217.96983493,0.0,1.0
2021-11-05,31.76,32.115,31.38,31.5,3936550,27.5990539332767,27.9075446179843,27.2688385524629,27.3731170937726,4530040.35218958,0.0,1.0
2021-11-08,31.22,31.97,31.105,31.72,3018599,27.1298004973835,27.7815413805685,27.0298668952951,27.5642944195068,3473695.31114278,0.0,1.0
2021-11-09,31.82,31.82,30.93,30.95,2250462,27.6511932039315,27.6511932039315,26.8777940225519,26.8951737794368,2589750.84047434,0.0,1.0
2021-11-10,31.79,32.05,31.56,31.76,2500980,27.6251235686041,27.8510604081083,27.4252563644274,27.5990539332767,2878037.95709926,0.0,1.0
2021-11-11,31.49,31.93,31.35,31.68,1843713,27.3644272153301,27.7467818667987,27.2427689171355,27.529534905737,2121678.7003484,0.0,1.0
2021-11-12,31.41,31.775,31.19,31.52,1323358,27.2949081877903,27.6120887509404,27.1037308620561,27.3904968506575,1522872.85577292,0.0,1.0
2021-11-15,31.2,31.73,31.11,31.73,1463939,27.1124207404985,27.5729842979493,27.0342118345163,27.5729842979493,1684648.42137,0.0,1.0
2021-11-16,31.6,31.68,30.845,31.05,1472129,27.4600158781972,27.529534905737,26.8039300557909,26.9820725638615,1694073.17921238,0.0,1.0
2021-11-17,31.51,31.66,31.16,31.5,1564291,27.381806972215,27.512155148852,27.0776612267287,27.3731170937726,1800129.89865923,0.0,1.0
2021-11-18,31.34,31.83,31.165,31.6,1721145,27.2340790386931,27.659883082374,27.0820061659499,27.4600158781972,1980631.84818415,0.0,1.0
2021-11-19,30.9,31.04,30.42,30.92,1915039,26.8517243872245,26.9733826854191,26.4346102219861,26.8691041441094,2203758.09935522,0.0,1.0
2021-11-22,31.65,31.88,31.06,31.3,1814932,27.5034652704096,27.7033324745863,26.990762442304,27.1993195249232,2088558.55926639,0.0,1.0
2021-11-23,31.78,31.99,31.59,31.77,1079073,27.6164336901616,27.7989211374535,27.4513259997548,27.6077438117192,1241758.45167933,0.0,1.0
2021-11-24,31.41,31.78,31.37,31.54,1069184,27.2949081877903,27.6164336901616,27.2601486740205,27.4078766075424,1230378.54565939,0.0,1.0
2021-11-26,29.98,30.25,29.58,30.23,1049016,26.0522555705175,26.2868822884641,25.7046604328188,26.2695025315792,1207169.93562701,0.0,1.0
2021-11-29,29.83,30.39,29.83,30.34,1190614,25.9219073938805,26.4085405866587,25.9219073938805,26.3650911944463,1370115.82829682,0.0,1.0
2021-11-30,29.22,29.55,28.98,29.41,1446328,25.39182480889,25.6785907974914,25.1832677262708,25.5569324992969,1664382.31509866,0.0,1.0
2021-12-01,28.61,30.11,28.61,29.99,1333298,24.8617422238995,26.1652239902696,24.8617422238995,26.06094544896,1534311.45076111,0.0,1.0
2021-12-02,29.65,29.84,28.71,28.92,919563,25.7654895819161,25.930597272323,24.9486410083241,25.131128455616,1058200.07274911,0.0,1.0
2021-12-03,29.24,29.76,29.05,29.76,812778,25.4092045657749,25.8610782447832,25.244096875368,25.8610782447832,935315.730111885,0.0,1.0
2021-12-06,30.09,30.35,29.56,29.83,1173755,26.1478442333846,26.3737810728888,25.6872806759339,25.9219073938805,1350715.09661615,0.0,1.0
2021-12-07,29.82,30.41,29.63,30.39,1120874,25.913217515438,26.4259203435436,25.7481098250311,26.4085405866587,1289861.54112615,0.0,1.0
2021-12-08,29.39,30.13,29.26,29.8,1537987,25.5395527424119,26.1826037471545,25.4265843226598,25.8958377585531,1769860.20021161,0.0,1.0
2021-12-09,29.92,30.83,29.82,30.25,2643173,26.0001162998627,26.7908952381272,25.913217515438,26.2868822884641,3041668.55439864,0.0,1.0
2021-12-10,30.26,30.87,29.95,30.37,1897248,26.2955721669066,26.8256547518971,26.0261859351901,26.3911608297737,2183284.85554889,0.0,1.0
2021-12-13,29.17,30.4,28.99,30.11,1984072,25.3483754166776,26.4172304651011,25.1919576047132,26.1652239902696,2283198.79631898,0.0,1.0
2021-12-14,29.37,29.7099,29.06,29.06,1450852,25.6959705543763,25.9933508877584,25.4247498913918,25.4247498913918,1658295.92425116,0.2,1.0
2021-12-15,29.31,29.795,28.9,29.3,1589889,25.6434762325084,26.0678053342745,25.2847650330772,25.6347271788637,1817212.54043262,0.0,1.0
2021-12-16,29.67,30.3,29.45,29.59,1554908,25.9584421637162,26.50963254333,25.7659629835336,25.8884497345589,1777229.93040332,0.0,1.0
2021-12-17,28.6,29.56,28.46,29.35,4566614,25.0222934237373,25.8622025736249,24.899806672712,25.678472447087,5219551.94866758,0.0,1.0
2021-12-20,27.74,28.26,27.25,28.17,1362832,24.2698748102962,24.7248255998187,23.8411711817077,24.6460841170167,1557690.75759557,0.0,1.0
2021-12-21,28.87,29.035,28.03,28.06,1474148,25.2585178721432,25.4028772572801,24.5235973659914,24.5498445269254,1684922.80407856,0.0,1.0
2021-12-22,29.05,29.066,28.55,28.8,1019093,25.4160008377471,25.4299993235786,24.9785481555139,25.1972744966305,1164803.6935076,0.0,1.0
2021-12-23,29.15,29.57,29.0417,29.29,411275,25.5034913741937,25.8709516272696,25.408739123222,25.625978125219,470079.412818396,0.0,1.0
2021-12-27,29.74,29.74,28.91,28.96,672940,26.0196855392289,26.0196855392289,25.2935140867218,25.3372593549451,769157.473860581,0.0,1.0
2021-12-28,29.8,30.0,29.51,29.61,708752,26.0721798610969,26.2471609339901,25.8184573054016,25.9059478418483,810089.900902955,0.0,1.0
2021-12-29,29.91,30.095,29.62,29.97,697447,26.1684194511882,26.3302769436144,25.9146968954929,26.2209137730561,797168.503390556,0.0,1.0
2021-12-30,30.04,30.32,29.98,30.05,626863,26.2821571485688,26.5271306506194,26.2296628267008,26.2909062022134,716492.349298103,0.0,1.0
2021-12-31,29.79,30.129,29.75,29.91,522371,26.0634308074522,26.3600237260063,26.0284345928735,26.1684194511882,597060.003533786,0.0,1.0
2022-01-03,30.44,30.8,30.06,30.15,1039841,26.6321192943553,26.9470852255632,26.2996552558581,26.3783967386601,1188518.25835388,0.0,1.0
2022-01-04,31.31,31.75,30.48,30.81,1473137,27.393286961441,27.7782453218062,26.667115508934,26.9558342792079,1683767.25052836,0.0,1.0
2022-01-05,31.41,32.1,31.39,31.52,1471584,27.4807774978877,28.0844621993694,27.4632793905983,27.577017087979,1681992.20140525,0.0,1.0
2022-01-06,32.95,33.145,31.72,32.16,1339618,28.8281317591658,28.9987383052368,27.7519981608722,28.1369565212374,1531157.60219064,0.0,1.0
2022-01-07,33.42,33.62,32.77,32.95,1752953,29.239337280465,29.4143183533583,28.6706487935619,28.8281317591658,2003591.55537838,0.0,1.0
2022-01-10,33.61,34.0,33.24,33.79,1596213,29.4055692997136,29.7467823918555,29.0818543148611,29.5630522653175,1824440.75077038,0.0,1.0
2022-01-11,33.79,33.83,32.98,33.7,910067,29.5630522653175,29.5980484798962,28.8543789200998,29.4843107825156,1040189.07296918,0.0,1.0
2022-01-12,33.65,34.24,33.34,33.8,1190348,29.4405655142923,29.9567596793274,29.1693448513077,29.5718013189622,1360544.86387344,0.0,1.0
2022-01-13,33.82,34.24,33.77,33.91,978468,29.5892994262515,29.9567596793274,29.5455541580282,29.6680409090535,1118370.10005857,0.0,1.0
2022-01-14,34.14,34.16,33.14,33.44,992625,29.8692691428808,29.8867672501701,28.9943637784144,29.2568353877543,1134551.27870369,0.0,1.0
2022-01-18,33.65,34.2,33.52,33.99,873745,29.4405655142923,29.9217634647487,29.3268278169116,29.7380333382108,998673.725738273,0.0,1.0
2022-01-19,32.55,33.71,32.49,33.71,968605,28.4781696133793,29.4930598361602,28.4256752915113,29.4930598361602,1107096.88080472,0.0,1.0
2022-01-20,31.75,32.88,31.67,32.48,906436,27.7782453218062,28.7668883836532,27.7082528926489,28.4169262378666,1036038.909823,0.0,1.0
2022-01-21,31.45,32.26,31.41,31.63,1642563,27.5157737124663,28.224447057684,27.4807774978877,27.6732566780703,1877417.90908084,0.0,1.0
2022-01-24,32.12,32.29,30.48,30.76,1489953,28.1019603066588,28.250694218618,26.667115508934,26.9120890109845,1702987.61501916,0.0,1.0
2022-01-25,31.96,32.42,31.22,31.79,1445654,27.9619754483441,28.3644319159987,27.3145454786391,27.8132415363849,1652354.71025121,0.0,1.0
2022-01-26,31.72,33.23,31.17,32.5,1718149,27.7519981608722,29.0731052612164,27.2708002104157,28.434424345156,1963811.25294393,0.0,1.0
2022-01-27,30.54,32.32,30.23,31.86,2000331,26.7196098308019,28.276941379552,26.4483891678174,27.8744849118975,2286339.85027642,0.0,1.0
2022-01-28,30.79,30.83,29.95,30.56,2198754,26.9383361719185,26.9733323864972,26.2034156657668,26.7371079380913,2513133.52197945,0.0,1.0
2022-01-31,31.17,31.23,30.31,30.41,1727014,27.2708002104157,27.3232945322837,26.5183815969747,26.6058721334213,1973943.77739748,0.0,1.0
2022-02-01,31.44,31.51,30.7,31.04,1089039,27.5070246588217,27.5682680343343,26.8595946891166,27.1570625130351,1244750.62587401,0.0,1.0
2022-02-02,31.17,31.3,30.91,31.18,1332162,27.2708002104157,27.3845379077964,27.0433248156545,27.2795492640604,1522635.53763049,0.0,1.0
2022-02-03,31.04,31.55,31.02,31.28,1158770,27.1570625130351,27.603264248913,27.1395644057458,27.367039800507,1324451.81737663,0.0,1.0
2022-02-04,31.59,31.88,31.0,31.2,1035279,27.6382604634916,27.8919830191868,27.1220662984565,27.2970473713497,1183303.98011845,0.0,1.0
2022-02-07,31.53,31.74,31.32,31.53,1027909,27.5857661416236,27.7694962681616,27.4020360150857,27.5857661416236,1174880.21190382,0.0,1.0
2022-02-08,32.21,32.26,31.79,31.97,1486891,28.1807017894607,28.224447057684,27.8132415363849,27.9707245019888,1699487.80792647,0.0,1.0
2022-02-09,32.1,32.4,31.95,32.21,960426,28.0844621993694,28.3469338087093,27.9532263946995,28.1807017894607,1097748.44115378,0.0,1.0
2022-02-10,31.91,32.45,31.755,31.85,1343792,27.9182301801208,28.3906790769327,27.7826198486285,27.8657358582529,1535928.40389048,0.0,1.0
2022-02-11,31.79,32.55,31.5,31.67,1424061,27.8132415363849,28.4781696133793,27.5595189806896,27.7082528926489,1627674.32666118,0.0,1.0
2022-02-14,31.49,32.34,31.25,32.06,1404284,27.550769927045,28.2944394868414,27.340792639573,28.0494659847908,1605069.59613462,0.0,1.0
2022-02-15,32.41,32.55,31.885,32.0,1478443,28.355682862354,28.4781696133793,27.8963575460092,27.9969716629228,1689831.90645059,0.0,1.0
2022-02-16,32.5,32.57,32.135,32.15,807567,28.434424345156,28.4956677206686,28.1150838871258,28.1282074675928,923033.544882409,0.0,1.0
2022-02-17,31.71,32.29,31.7,32.06,1240901,27.7432491072276,28.250694218618,27.7345000535829,28.0494659847908,1418325.97032584,0.0,1.0
2022-02-18,31.55,32.005,31.5,31.5,1337347,27.603264248913,28.0013461897451,27.5595189806896,27.5595189806896,1528561.89288053,0.0,1.0
2022-02-22,30.83,31.585,30.611,31.3,1343304,26.9733323864972,27.6338859366693,26.7817281116791,27.3845379077964,1535370.62927871,0.0,1.0
2022-02-23,30.47,31.28,30.37,31.11,966507,26.6583664552893,27.367039800507,26.5708759188427,27.2183058885478,1104698.90716642,0.0,1.0
2022-02-24,30.25,30.38,29.1,29.45,1813183,26.4658872751067,26.5796249724873,25.4597461059704,25.7659629835336,2072433.28666293,0.0,1.0
2022-02-25,31.15,31.33,30.4,30.54,986080,27.2533021031264,27.4107850687304,26.5971230797767,26.7196098308019,1127070.46961756,0.0,1.0
2022-02-28,31.62,31.96,30.35,30.35,2351824,27.6645076244256,27.9619754483441,26.5533778115533,26.5533778115533,2688089.58719156,0.0,1.0
2022-03-01,30.16,31.52,29.73,31.33,2195517,26.3871457923047,27.577017087979,26.0109364855842,27.4107850687304,2509433.69325343,0.0,1.0
2022-03-02,31.7,31.89,30.39,30.5,1518198,27.7345000535829,27.9007320728315,26.588374026132,26.6846136162233,1735271.10663683,0.0,1.0
2022-03-03,30.87,31.9,30.515,31.81,1919994,27.0083286010758,27.9094811264762,26.6977371966903,27.8307396436742,2194516.20481392,0.0,1.0
2022-03-04,29.3,30.24,29.13,30.12,1834800,25.6347271788637,26.457138221462,25.4859932669044,26.3521495777261,2097141.10179124,0.0,1.0
2022-03-07,27.95,29.41,27.95,29.27,2409328,24.4536049368341,25.730966768955,24.4536049368341,25.6084800179297,2753815.55291939,0.0,1.0
2022-03-08,29.12,29.89,28.13,28.41,2509913,25.4772442132597,26.1509213438988,24.6110879024381,24.8560614044886,2868782.27284727,0.0,1.0
2022-03-09,29.86,30.49,29.67,30.03,1626940,26.1246741829648,26.6758645625786,25.9584421637162,26.2734080949241,1859561.12063889,0.0,1.0
2022-03-10,29.87,30.09,29.33,29.33,2011719,26.1334232366095,26.3259024167921,25.6609743397977,25.6609743397977,2299356.11519205,0.0,1.0
2022-03-11,29.73,30.73,29.7,30.13,1062859,26.0109364855842,26.8858418500506,25.9846893246502,26.3608986313707,1214827.3895295,0.0,1.0
2022-03-14,29.67,30.14,29.33,29.76,1461700,26.1509213438988,26.5651759118676,25.8512478266448,26.2302466867014,1658398.12791599,0.22,1.0
2022-03-15,29.7,30.06,28.93,29.84,1318343,26.177363124833,26.4946644960431,25.4986907475225,26.3007581025258,1495749.8550668,0.0,1.0
2022-03-16,30.56,30.68,29.76,30.02,1347107,26.935360844946,27.0411279686827,26.2302466867014,26.4594087881309,1528384.57063865,0.0,1.0
2022-03-17,30.2,30.48,29.74,30.21,1353590,26.6180594737359,26.8648494291215,26.2126188327452,26.626873400714,1535739.97534775,0.0,1.0
2022-03-18,30.7,30.72,29.37,30.04,5589238,27.0587558226388,27.0763836765949,25.8865035345571,26.477036642087,6341370.89394328,0.0,1.0
2022-03-21,29.9,31.02,29.6,30.98,1504985,26.3536416643942,27.3408014859367,26.0892238550524,27.3055457780245,1707507.90623359,0.0,1.0
2022-03-22,30.62,30.82,30.13,30.43,1118867,26.9882444068144,27.1645229463755,26.5563619848895,26.8207797942313,1269430.75746526,0.0,1.0
2022-03-23,29.5,30.4841,29.44,30.23,1268726,26.0010845852718,26.8684631391826,25.9482010234035,26.6445012546701,1439455.99181661,0.0,1.0
2022-03-24,29.72,29.8,29.3,29.69,877316,26.1949909787891,26.2655023946136,25.8248060457107,26.1685491978549,995374.708894261,0.0,1.0
2022-03-25,30.14,30.25,29.68,29.79,904614,26.5651759118676,26.6621291086262,26.1597352708769,26.2566884676355,1026346.14769555,0.0,1.0
2022-03-28,29.94,30.02,29.2,30.02,1335847,26.3888973723064,26.4594087881309,25.7366667759301,26.4594087881309,1515609.33432454,0.0,1.0
2022-03-29,30.66,30.74,30.23,30.56,853740,27.0235001147266,27.0940115305511,26.6445012546701,26.935360844946,968626.132398572,0.0,1.0
2022-03-30,30.01,30.95,29.705,30.7,1640648,26.4505948611528,27.2791039970903,26.181770088322,27.0587558226388,1861426.81245749,0.0,1.0
2022-03-31,29.26,30.255,29.26,29.91,1105233,25.7895503377984,26.6665360721152,25.7895503377984,26.3624555913722,1253962.05658546,0.0,1.0
2022-04-01,28.74,29.75,28.73,29.71,1981823,25.3312261349394,26.2214327597233,25.3224122079614,26.1861770518111,2248513.06907084,0.0,1.0
2022-04-04,28.64,28.88,28.19,28.75,1072401,25.2430868651588,25.4546211126322,24.8464601511462,25.3400400619175,1216711.91816052,0.0,1.0
2022-04-05,28.04,28.84,27.95,28.4,890021,24.7142512464753,25.41936540472,24.6349259036728,25.0315526176854,1009789.39604975,0.0,1.0
2022-04-06,27.37,28.07,27.315,27.95,1157882,24.1237181389454,24.7406930274095,24.0752415405661,24.6349259036728,1313695.9301824,0.0,1.0
2022-04-07,26.67,27.42,26.405,27.42,1254109,23.5067432504814,24.1677877738357,23.2731741855628,24.1677877738357,1422872.01053745,0.0,1.0
2022-04-08,26.53,26.97,26.44,26.75,994937,23.3833482727885,23.7711610598231,23.304022929986,23.5772546663058,1128823.73824612,0.0,1.0
2022-04-11,26.6,27.005,26.36,26.45,1016453,23.4450457616349,23.8020098042463,23.2335115141615,23.3128368569641,1153235.1045458,0.0,1.0
2022-04-12,26.55,27.13,26.37,26.85,1182405,23.4009761267447,23.912183891472,23.2423254411396,23.6653939360864,1341518.94262742,0.0,1.0
2022-04-13,26.99,27.01,26.13,26.35,1053237,23.7887889137792,23.8064167677353,23.0307911936662,23.2246975871835,1194969.05592929,0.0,1.0
2022-04-14,26.35,27.12,26.305,26.88,904253,23.2246975871835,23.903369964494,23.1850349157822,23.6918357170206,1025936.56862722,0.0,1.0
2022-04-18,26.36,26.54,26.105,26.25,1067521,23.2335115141615,23.3921621997666,23.0087563762211,23.1365583174029,1211175.2260457,0.0,1.0
2022-04-19,27.68,27.765,26.56,26.64,1286632,24.3969498752652,24.4718682545787,23.4097900537227,23.4803014695472,1459771.56743299,0.0,1.0
2022-04-20,27.9,28.13,27.7505,28.0,1605292,24.5908562687825,24.7935765892779,24.4590880604605,24.6789955385631,1821313.0242584,0.0,1.0
2022-04-21,27.22,28.51,27.08,28.24,1439229,23.9915092342746,25.1285058144441,23.8681142565817,24.8905297860365,1632903.24912252,0.0,1.0
2022-04-22,26.52,27.23,26.51,27.13,1304575,23.3745343458105,24.0003231612526,23.3657204188324,23.912183891472,1480129.12206745,0.0,1.0
2022-04-25,26.55,26.7,25.81,26.39,1484782,23.4009761267447,23.5331850314155,22.7487455303683,23.2599532950957,1684586.22779185,0.0,1.0
2022-04-26,26.01,27.19,25.8475,26.55,1948343,22.9250240699295,23.9650674533404,22.7817977565361,23.4009761267447,2210527.7305454,0.0,1.0
2022-04-27,25.68,26.045,25.39,25.67,1911573,22.6341644796536,22.9558728143527,22.3785605972899,22.6253505526755,2168809.66311469,0.0,1.0
2022-04-28,26.11,26.275,25.59,25.95,1035103,23.0131633397101,23.1585931348481,22.5548391368511,22.8721405080612,1174394.79879607,0.0,1.0
2022-04-29,25.04,26.2199,24.915,25.95,1157678,22.0700731530579,23.1100283971989,21.9598990658321,22.8721405080612,1313464.47829891,0.0,1.0
2022-05-02,25.44,25.51,24.77,24.98,1261932,22.4226302321802,22.4843277210266,21.8320971246503,22.0171895911895,1431747.736442,0.0,1.0
2022-05-03,26.04,26.17,25.32,25.66,1193346,22.9514658508637,23.0660469015784,22.3168631084435,22.6165366256975,1353932.25173156,0.0,1.0
2022-05-04,26.71,26.79,25.83,26.09,870802,23.5419989583936,23.6125103742181,22.7663733843245,22.995535485754,987984.132575423,0.0,1.0
2022-05-05,25.83,26.63,25.47,26.61,891357,22.7663733843245,23.4714875425691,22.4490720131144,23.453859688613,1011305.17897298,0.0,1.0
2022-05-06,25.48,25.85,25.14,25.68,838039,22.4578859400924,22.7840012382806,22.1582124228384,22.6341644796536,950812.279346368,0.0,1.0
2022-05-09,25.61,26.0,25.05,25.2,1196881,22.5724669908072,22.9162101429514,22.0788870800359,22.2110959847068,1357942.94981064,0.0,1.0
2022-05-10,25.39,26.15,24.82,25.99,1101943,22.3785605972899,23.0484190476223,21.8761667595406,22.9073962159734,1250229.32768018,0.0,1.0
2022-05-11,24.86,25.85,24.81,25.57,840057,21.9114224674528,22.7840012382806,21.8673528325625,22.5372112828949,953101.837684011,0.0,1.0
2022-05-12,25.02,25.04,24.385,24.7,726500,22.0524452991017,22.0700731530579,21.492760935995,21.7703996358039,824263.692913023,0.0,1.0
2022-05-13,25.08,25.55,24.85,25.37,1037479,22.1053288609701,22.5195834289388,21.9026085404748,22.3609327433338,1177090.53249788,0.0,1.0
2022-05-16,24.85,25.13,24.63,24.95,917816,21.9026085404748,22.1493984958604,21.7087021469575,21.9907478102553,1041324.71517503,0.0,1.0
2022-05-17,25.8,25.94,25.21,25.32,874099,22.7399316033903,22.8633265810831,22.2199099116848,22.3168631084435,991724.803457094,0.0,1.0
2022-05-18,25.46,25.64,25.18,25.52,1237389,22.4402580861363,22.5989087717414,22.1934681307507,22.4931416480047,1403902.03263586,0.0,1.0
2022-05-19,25.24,25.6,25.03,25.28,1250829,22.246351692619,22.5636530638291,22.0612592260798,22.2816074005313,1419150.62731274,0.0,1.0
2022-05-20,25.39,25.6,24.76,25.38,1035506,22.3785605972899,22.5636530638291,21.8232831976722,22.3697466703118,1174852.02972277,0.0,1.0
2022-05-23,25.67,26.06,25.5,26.0,1036065,22.6253505526755,22.9690937048198,22.4755137940485,22.9162101429514,1175486.25326625,0.0,1.0
2022-05-24,25.64,25.75,25.16,25.63,771715,22.5989087717414,22.6958619685,22.1758402767946,22.5900948447633,875563.187579313,0.0,1.0
2022-05-25,25.81,26.24,25.62,25.67,998808,22.7487455303683,23.1277443904248,22.5812809177852,22.6253505526755,1133215.65119211,0.0,1.0
2022-05-26,26.26,26.435,26.12,26.12,703896,23.145372244381,23.299615966497,23.0219772666882,23.0219772666882,798617.916568071,0.0,1.0
2022-05-27,26.83,26.84,26.3,26.35,786266,23.6477660821303,23.6565800091083,23.1806279522932,23.2246975871835,892072.287366757,0.0,1.0
2022-05-31,26.73,26.93,26.32,26.5,843513,23.5596268123497,23.7359053519109,23.1982558062493,23.3569064918544,957022.904886637,0.0,1.0
2022-06-01,26.45,26.88,26.04,26.84,644758,23.3128368569641,23.6918357170206,22.9514658508637,23.6565800091083,731521.8308537,0.0,1.0
2022-06-02,27.13,27.13,26.3,26.55,756478,23.912183891472,23.912183891472,23.1806279522932,23.4009761267447,858275.774105241,0.0,1.0
2022-06-03,26.83,27.01,26.68,26.93,719111,23.6477660821303,23.8064167677353,23.5155571774594,23.7359053519109,815880.369544907,0.0,1.0
2022-06-06,26.84,27.14,26.665,27.14,977446,23.6565800091083,23.9209978184501,23.5023362869923,23.9209978184501,1108979.00837311,0.0,1.0
2022-06-07,27.28,27.3075,26.52,26.52,870271,24.0443927961429,24.0686310953326,23.3745343458105,23.3745343458105,987381.67693752,0.0,1.0
2022-06-08,26.71,27.01,26.48,26.92,870559,23.5419989583936,23.8064167677353,23.3392786378982,23.7270914249328,987708.432537738,0.0,1.0
2022-06-09,25.61,26.75,25.565,26.61,1006891,22.5724669908072,23.5772546663058,22.5328043194059,23.453859688613,1142386.36479131,0.0,1.0
2022-06-10,24.85,25.21,24.73,25.04,951865,21.9026085404748,22.2199099116848,21.7968414167381,22.0700731530579,1079955.6229245,0.0,1.0
2022-06-13,23.98,24.44,23.82,24.27,1184926,21.1357968933837,21.5412375343744,20.9947740617348,21.3914007757474,1344379.18869739,0.0,1.0
2022-06-14,23.86,24.05,23.605,23.74,1004562,21.2239361631643,21.3929448752766,20.9971086811187,21.1171938186722,1129331.01267048,0.22,1.0
2022-06-15,23.99,24.45,23.69,24.18,869230,21.3395737030306,21.7487526902501,21.0727178418006,21.508582415143,977190.453295631,0.0,1.0
2022-06-16,22.97,23.63,22.89,23.37,1045458,20.4322637748484,21.0193466695545,20.3611022118537,20.7880715898218,1175306.39407469,0.0,1.0
2022-06-17,23.46,23.68,23.01,23.16,1994628,20.8681283481908,21.0638226464262,20.4678445563458,20.6012724869608,2242365.5873315,0.0,1.0
2022-06-21,23.74,24.1,23.6,24.1,887257,21.1171938186722,21.4374208521483,20.9926610834315,21.4374208521483,997456.44998415,0.0,1.0
2022-06-22,23.62,23.74,23.27,23.27,744909,21.0104514741802,21.1171938186722,20.6991196360785,20.6991196360785,837428.486561664,0.0,1.0
2022-06-23,23.31,23.71,22.82,23.52,705628,20.7347004175758,21.0905082325492,20.2988358442334,20.9214995204369,793268.692035582,0.0,1.0
2022-06-24,23.99,24.18,23.45,23.45,2223723,21.3395737030306,21.508582415143,20.8592331528165,20.8592331528165,2499914.73646091,0.0,1.0
2022-06-27,23.98,24.45,23.84,24.25,924005,21.3306785076563,21.7487526902501,21.2061457724156,21.5708487827633,1038768.6398277,0.0,1.0
2022-06-28,23.57,24.45,23.531,24.33,1299602,20.9659754973085,21.7487526902501,20.9312842353486,21.642010345758,1461015.68915467,0.0,1.0
2022-06-29,23.59,23.74,23.32,23.74,876771,20.9837658880572,21.1171938186722,20.7435956129502,21.1171938186722,985668.063603952,0.0,1.0
2022-06-30,23.48,23.745,23.085,23.15,1192416,20.8859187389395,21.1216414163594,20.5345585216533,20.5923772915864,1340516.93056724,0.0,1.0
2022-07-01,23.86,23.9,23.08,23.49,1888431,21.2239361631643,21.2595169446616,20.5301109239661,20.8948139343139,2122978.66491897,0.0,1.0
2022-07-05,23.84,23.87,23.03,23.4,875720,21.2061457724156,21.2328313585386,20.4856349470944,20.8147571759448,984486.526880168,0.0,1.0
2022-07-06,23.65,23.96,23.36,23.69,868965,21.0371370603032,21.3128881169076,20.7791763944475,21.0727178418006,976892.539659282,0.0,1.0
2022-07-07,23.97,24.12,23.86,23.86,949632,21.321783312282,21.455211242897,21.2239361631643,21.2239361631643,1067578.57476621,0.0,1.0
2022-07-08,23.87,24.12,23.63,24.12,752650,21.2328313585386,21.455211242897,21.0193466695545,21.455211242897,846130.937350248,0.0,1.0
2022-07-11,23.27,23.71,23.21,23.6,772101,20.6991196360785,21.0905082325492,20.6457484638325,20.9926610834315,867997.798258238,0.0,1.0
2022-07-12,23.44,23.7,23.03,23.03,1235949,20.8503379574422,21.0816130371749,20.4856349470944,20.4856349470944,1389456.83370371,0.0,1.0
2022-07-13,22.91,23.26,22.72,23.26,1117762,20.3788926026024,20.6902244407041,20.20988389049,20.6902244407041,1256590.72449942,0.0,1.0
2022-07-14,22.31,22.52,22.04,22.39,819424,19.8451808801423,20.0319799830033,19.6050106050352,19.916342443137,921198.4284957,0.0,1.0
2022-07-15,23.13,23.2,22.44,22.7,1024446,20.5745869008378,20.6368532684581,19.9608184200086,20.1920934997414,1151684.65321824,0.0,1.0
2022-07-18,23.26,23.605,23.195,23.44,914138,20.6902244407041,20.9971086811187,20.632405670771,20.8503379574422,1027676.13473392,0.0,1.0
2022-07-19,24.23,24.31,23.52,23.67,1108684,21.5530583920147,21.6242199550094,20.9214995204369,21.0549274510519,1246385.21510027,0.0,1.0
2022-07-20,24.36,24.4,24.06,24.19,987352,21.668695931881,21.7042767133784,21.401840070651,21.5174776105173,1109983.48934384,0.0,1.0
2022-07-21,24.24,24.38,23.9,24.13,700907,21.561953587389,21.6864863226297,21.2595169446616,21.4641064382713,787961.332498971,0.0,1.0
2022-07-22,24.06,24.37,23.86,24.05,922885,21.401840070651,21.6775911272554,21.2239361631643,21.3929448752766,1037509.53313822,0.0,1.0
2022-07-25,24.57,24.7,24.09,24.23,1681773,21.8554950347421,21.9711325746084,21.428525656774,21.5530583920147,1890653.24506788,0.0,1.0
2022-07-26,25.3,25.5,23.58,24.18,2306341,22.5048442970686,22.6827482045553,20.9748706926829,21.508582415143,2592794.09045281,0.0,1.0
2022-07-27,25.94,26.07,25.16,25.42,1451686,23.074136801026,23.1897743408924,22.3803115618279,22.6115866415606,1631988.88715636,0.0,1.0
2022-07-28,25.5,25.92,25.415,25.92,1070834,22.6827482045553,23.0563464102774,22.6071390438734,23.0563464102774,1203834.15421048,0.0,1.0
2022-07-29,26.1,26.32,25.69,25.69,1334053,23.2164599270154,23.4121542252508,22.8517569166676,22.8517569166676,1499745.58608239,0.0,1.0
2022-08-01,26.14,26.35,25.69,25.89,1091615,23.2520407085127,23.4388398113738,22.8517569166676,23.0296608241543,1227196.20431222,0.0,1.0
2022-08-02,25.74,26.17,25.73,25.97,752475,22.8962328935393,23.2787262946357,22.887337698165,23.100822387149,845934.201930018,0.0,1.0
2022-08-03,25.87,26.0,25.6,25.84,882067,23.0118704334057,23.127507973272,22.7717001582986,22.9851848472827,991621.839521318,0.0,1.0
2022-08-04,25.5,25.91,25.49,25.91,895594,22.6827482045553,23.047451214903,22.6738530091809,23.047451214903,1006828.92540392,0.0,1.0
2022-08-05,25.98,26.01,25.23,25.35,1195992,23.1097175825234,23.1364031686464,22.4425779294482,22.5493202739402,1344537.07835434,0.0,1.0
2022-08-08,26.19,26.355,26.01,26.13,815979,23.2965166853844,23.4432874090609,23.1364031686464,23.2431455131384,917325.551223169,0.0,1.0
2022-08-09,26.6,26.6,26.09,26.31,957901,23.6612196957322,23.6612196957322,23.2075647316411,23.4032590298764,1076874.60442269,0.0,1.0
2022-08-10,27.06,27.31,26.96,27.0,1575231,24.0703986829516,24.29277856731,23.9814467292082,24.0170275107056,1770878.4728269,0.0,1.0
2022-08-11,27.47,27.61,27.23,27.42,670615,24.4351016932993,24.55963442854,24.2216170043153,24.3906257164277,753906.993358317,0.0,1.0
2022-08-12,27.88,27.88,27.41,27.75,844274,24.7998047036471,24.7998047036471,24.3817305210533,24.6841671637807,949134.858168395,0.0,1.0
2022-08-15,28.12,28.14,27.52,27.56,1060838,25.0132893926311,25.0310797833798,24.479577670171,24.5151584516684,1192596.62700693,0.0,1.0
2022-08-16,28.4,28.535,27.91,28.05,809144,25.2623548631125,25.3824400006661,24.8264902897701,24.9510230250108,909641.627810177,0.0,1.0
2022-08-17,28.17,28.32,27.93,28.11,601269,25.0577653695028,25.1911933001178,24.8442806805188,25.0043941972568,675948.053636679,0.0,1.0
2022-08-18,28.26,28.29,27.97,28.14,476602,25.1378221278718,25.1645077139948,24.8798614620161,25.0310797833798,535797.112871857,0.0,1.0
2022-08-19,27.76,28.14,27.575,28.14,508178,24.6930623591551,25.0310797833798,24.5285012447299,25.0310797833798,571294.9278958,0.0,1.0
2022-08-22,27.14,27.33,26.99,27.29,558211,24.1415602459463,24.3105689580586,24.0081323153312,24.2749881765613,627542.146640827,0.0,1.0
2022-08-23,26.99,27.38,26.98,27.16,468852,24.0081323153312,24.3550449349303,23.9992371199569,24.1593506366949,527084.544261661,0.0,1.0
2022-08-24,26.86,27.06,26.72,26.82,741155,23.8924947754649,24.0703986829516,23.7679620402242,23.8569139939675,833208.230747123,0.0,1.0
2022-08-25,27.07,27.24,26.83,26.83,634612,24.0792938783259,24.2305121996896,23.8658091893419,23.8658091893419,713432.334303748,0.0,1.0
2022-08-26,26.49,27.28,26.455,27.28,711062,23.5633725466145,24.266092981187,23.5322393628043,24.266092981187,799377.60788433,0.0,1.0
2022-08-29,25.82,26.31,25.8,26.21,637362,22.967394456534,23.4032590298764,22.9496040657853,23.3143070761331,716523.890907365,0.0,1.0
2022-08-30,25.65,25.91,25.51,25.87,814786,22.8161761351703,23.047451214903,22.6916433999296,23.0118704334057,915984.377758399,0.0,1.0
2022-08-31,25.48,26.0,25.48,25.67,752217,22.6649578138066,23.127507973272,22.6649578138066,22.833966525919,845644.157710478,0.0,1.0
2022-09-01,25.14,25.33,24.94,25.33,869684,22.3625211710792,22.5315298831916,22.1846172635925,22.5315298831916,977700.841185827,0.0,1.0
2022-09-02,25.12,25.72,25.0,25.49,870946,22.3447307803305,22.8784425027906,22.2379884358385,22.6738530091809,979119.584616289,0.0,1.0
2022-09-06,24.74,25.295,24.4313,25.29,1118278,22.0067133561058,22.5003966993814,21.7321186749,22.4959491016942,1257170.8129385,0.0,1.0
2022-09-07,25.14,25.29,24.55,24.64,833079,22.3625211710792,22.4959491016942,21.8377046439934,21.9177614023624,936549.412285666,0.0,1.0
2022-09-08,25.89,25.96,24.8,24.85,1170834,23.0296608241543,23.0919271917747,22.0600845283518,22.1045605052235,1316254.39434205,0.0,1.0
2022-09-09,26.16,26.35,25.955,26.0,794125,23.2698310992614,23.4388398113738,23.0874795940875,23.127507973272,892757.231944816,0.0,1.0
2022-09-12,26.55,26.69,26.22,26.31,790755,23.6167437188605,23.7412764541012,23.3232022715074,23.4032590298764,888968.669852381,0.0,1.0
2022-09-13,25.77,26.15,25.585,25.91,894208,22.9229184796623,23.2609359038871,22.7583573652371,23.047451214903,1005270.78087569,0.0,1.0
2022-09-14,25.92,25.96,25.39,25.67,2014778,23.2520407085127,23.2879234873839,22.7765938884698,23.027773340568,2245955.37289253,0.22,1.0
2022-09-15,26.57,26.66,25.8,25.86,1515444,23.8351358651691,23.9158721176292,23.1443923718992,23.198216540206,1689327.3572164,0.0,1.0
2022-09-16,26.54,26.605,25.9,26.23,3363744,23.8082237810157,23.8665332966814,23.2340993190771,23.5301322447642,3749702.90018802,0.0,1.0
2022-09-19,27.15,27.18,26.22,26.25,1175393,24.3554361588009,24.3823482429543,23.5211615500464,23.5480736341998,1310258.61092898,0.0,1.0
2022-09-20,27.08,27.36,26.86,26.97,1603570,24.2926412957764,24.5438207478745,24.095286011985,24.1939636538807,1787565.01078991,0.0,1.0
2022-09-21,26.75,27.62,26.72,27.34,1196126,23.9966083700893,24.7770588105371,23.969696285936,24.525879358439,1333370.53330762,0.0,1.0
2022-09-22,26.61,26.96,26.38,26.83,2252616,23.8710186440403,24.1849929591629,23.6646926655311,24.0683739278317,2511083.11102448,0.0,1.0
2022-09-23,25.95,26.39,25.465,26.32,2627793,23.2789527926661,23.6736633602489,22.8438740988533,23.6108684972243,2929308.24497755,0.0,1.0
2022-09-26,25.7,26.19,25.59,25.67,1716613,23.0546854247213,23.4942494658931,22.9560077828256,23.027773340568,1913578.66252618,0.0,1.0
2022-09-27,25.29,26.13,25.03,25.97,1357323,22.6868869412919,23.4404252975863,22.4536488786294,23.2968941821017,1513063.4167142,0.0,1.0
2022-09-28,25.87,26.145,25.21,25.38,1642283,23.2071872349238,23.453881339663,22.6151213835496,22.767623193752,1830719.97394257,0.0,1.0
2022-09-29,25.62,25.7,25.3,25.56,1208763,22.982919866979,23.0546854247213,22.6958576360097,22.9290956986723,1347457.51363361,0.0,1.0
2022-09-30,25.41,25.905,25.35,25.7,1072353,22.7945352779054,23.238584666436,22.7407111095987,23.0546854247213,1195395.71207717,0.0,1.0
2022-10-03,25.94,26.155,25.45,25.81,1045033,23.2699820979483,23.4628520343808,22.8304180567766,23.153363066617,1164940.99161297,0.0,1.0
2022-10-04,27.09,27.16,26.23,26.26,1388899,24.3016119904942,24.3644068535187,23.5301322447642,23.5570443289176,1548262.47430489,0.0,1.0
2022-10-05,27.0,27.04,26.56,26.67,1012063,24.2208757380341,24.2567585169053,23.8261651704513,23.924842812347,1128187.98525482,0.0,1.0
2022-10-06,26.93,27.05,26.74,26.79,863534,24.1580808750096,24.265729211623,23.9876376753715,24.0324911489605,962616.639141074,0.0,1.0
2022-10-07,26.47,26.81,26.26,26.8,1300827,23.7454289179912,24.0504325383961,23.5570443289176,24.0414618436783,1450085.01673816,0.0,1.0
2022-10-10,26.05,26.72,26.05,26.57,1091344,23.368659739844,23.969696285936,23.368659739844,23.8351358651691,1216565.75586691,0.0,1.0
2022-10-11,26.13,26.48,25.88,26.0,988313,23.4404252975863,23.754399612709,23.2161579296416,23.3238062662551,1101712.8896829,0.0,1.0
2022-10-12,26.21,26.5,25.77,26.15,919523,23.5121908553287,23.7723410021446,23.1174802877459,23.4583666870219,1025029.86549796,0.0,1.0
2022-10-13,27.56,27.625,25.68,25.9,1245825,24.7232346422304,24.781544157896,23.0367440352858,23.2340993190771,1388772.03961619,0.0,1.0
2022-10-14,27.6,28.24,27.44,27.77,1256309,24.7591174211015,25.3332418830401,24.6155863056169,24.911619231304,1400458.98285729,0.0,1.0
2022-10-17,28.5,28.52,27.92,28.06,1827972,25.5664799457027,25.5844213351382,25.0461796520708,25.1717693781199,2037715.09064378,0.0,1.0
2022-10-18,28.68,29.08,28.41,28.94,1579024,25.7279524506229,26.0867802393345,25.4857436932425,25.9611905132854,1760202.58148851,0.0,1.0
2022-10-19,28.2,28.73,27.885,28.34,1793059,25.2973591041689,25.7728059242118,25.0147822205585,25.422948830218,1998796.14278264,0.0,1.0
2022-10-20,26.75,28.3,26.685,28.09,1490273,23.9966083700893,25.3870660513468,23.9382988544237,25.1986814622732,1661268.21487364,0.0,1.0
2022-10-21,27.05,27.34,26.775,26.97,1901195,24.265729211623,24.525879358439,24.0190351068838,24.1939636538807,2119339.76108853,0.0,1.0
2022-10-24,27.35,27.56,27.07,27.23,1281825,24.5348500531568,24.7232346422304,24.2836706010586,24.4272017165433,1428902.71079889,0.0,1.0
2022-10-25,25.99,27.91,25.74,27.03,2818155,23.3148355715373,25.037208957353,23.0905682035925,24.2477878221875,3141512.54574645,0.0,1.0
2022-10-26,26.34,26.765,25.97,26.21,1591770,23.6288098866599,24.010064412166,23.2968941821017,23.5121908553287,1774411.06856892,0.0,1.0
2022-10-27,26.86,27.34,26.42,26.42,1456455,24.095286011985,24.525879358439,23.7005754444023,23.7005754444023,1623569.90826096,0.0,1.0
2022-10-28,27.6,27.6,26.9,27.11,1567419,24.7591174211015,24.7591174211015,24.1311687908562,24.3195533799298,1747266.01373642,0.0,1.0
2022-10-31,27.65,27.795,27.36,27.58,1025799,24.8039708946905,24.9340459680984,24.5438207478745,24.7411760316659,1143500.06579275,0.0,1.0
2022-11-01,27.58,27.88,27.47,27.76,991080,24.7411760316659,25.0102968731996,24.6424983897702,24.9026485365862,1104797.37765964,0.0,1.0
2022-11-02,27.2,27.9,27.1,27.38,1132243,24.4002896323899,25.0282382626352,24.310582685212,24.5617621373101,1262157.54255305,0.0,1.0
2022-11-03,26.43,26.76,26.18,26.76,704972,23.70954613912,24.0055790648071,23.4852787711753,24.0055790648071,785861.09791689,0.0,1.0
2022-11-04,27.23,27.42,26.62,26.69,1131564,24.4272017165433,24.5976449161813,23.8799893387581,23.9427842017826,1261400.63350491,0.0,1.0
2022-11-07,27.44,27.59,27.09,27.43,730085,24.6155863056169,24.7501467263837,24.3016119904942,24.6066156108991,813855.585289417,0.0,1.0
2022-11-08,27.38,27.71,27.05,27.44,705314,24.5617621373101,24.8577950629972,24.265729211623,24.6155863056169,786242.339293125,0.0,1.0
2022-11-09,27.37,27.65,27.19,27.25,841802,24.5527914425923,24.8039708946905,24.3913189376721,24.4451431059789,938391.090637123,0.0,1.0
2022-11-10,28.79,28.87,28.0,28.0,1286223,25.8266300925186,25.8983956502609,25.1179452098131,25.1179452098131,1433805.34112838,0.0,1.0
2022-11-11,28.7,29.31,28.4616,29.0,933757,25.7458938400585,26.2931062178437,25.5320324779863,26.0150146815922,1040897.08698725,0.0,1.0
2022-11-14,28.68,29.025,28.58,28.58,847860,25.7279524506229,26.0374414183867,25.638245503445,25.638245503445,945144.190804475,0.0,1.0
2022-11-15,28.77,29.41,28.52,29.08,968255,25.808688703083,26.3828131650216,25.5844213351382,26.0867802393345,1079353.41738894,0.0,1.0
2022-11-16,28.4,28.98,28.3,28.84,825491,25.4767729985248,25.9970732921566,25.3870660513468,25.8714835661075,920208.552368759,0.0,1.0
2022-11-17,27.47,28.09,27.35,27.89,803508,24.6424983897702,25.1986814622732,24.5348500531568,25.0192675679174,895703.203907395,0.0,1.0
2022-11-18,28.12,28.17,27.67,28.05,943009,25.2255935464266,25.2704470200156,24.8219122841261,25.1627986834021,1051210.66948121,0.0,1.0
2022-11-21,27.98,28.06,27.63,28.01,699040,25.1000038203776,25.1717693781199,24.7860295052549,25.1269159045309,779248.455098672,0.0,1.0
2022-11-22,28.46,28.555,28.155,28.23,1064807,25.5305971668315,25.6158187666505,25.2569909779389,25.3242711883223,1186983.87750093,0.0,1.0
2022-11-23,28.85,28.94,28.23,28.4,889193,25.8804542608253,25.9611905132854,25.3242711883223,25.4767729985248,991219.775026543,0.0,1.0
2022-11-25,28.9,29.08,28.79,29.08,358242,25.9253077344143,26.0867802393345,25.8266300925186,26.0867802393345,399346.99738421,0.0,1.0
2022-11-28,28.2,28.84,28.04,28.72,669910,25.2973591041689,25.8714835661075,25.1538279886843,25.763835229494,746776.053666676,0.0,1.0
2022-11-29,28.32,28.3537,28.0893,28.17,603746,25.4050074407824,25.4352386819814,25.198053513643,25.2704470200156,673020.338996344,0.0,1.0
2022-11-30,28.84,28.88,27.705,28.31,1069526,25.8714835661075,25.9073663449787,24.8533097156383,25.3960367460646,1192244.33964847,0.0,1.0
2022-12-01,28.8,29.14,28.765,28.93,874588,25.8356007872364,26.1406044076412,25.8042033557241,25.9522198185676,974938.984675895,0.0,1.0
2022-12-02,29.12,29.17,28.45,28.5,839203,26.1226630182057,26.1675164917946,25.5216264721137,25.5664799457027,935493.879125902,0.0,1.0
2022-12-05,27.22,28.845,27.04,28.82,903822,24.4182310218255,25.8759689134664,24.2567585169053,25.853542176672,1007527.31915798,0.0,1.0
2022-12-06,26.67,27.33,26.39,27.33,1493230,23.924842812347,24.5169086637212,23.6736633602489,24.5169086637212,1664564.50361495,0.0,1.0
2022-12-07,26.77,26.96,26.23,26.45,938074,24.0145497595249,24.1849929591629,23.5301322447642,23.7274875285556,1045709.42330658,0.0,1.0
2022-12-08,26.36,26.92,26.275,26.84,1157565,23.6467512760955,24.1491101802918,23.5705003709943,24.0773446225495,1290385.01076662,0.0,1.0
2022-12-09,25.92,26.55,25.885,26.19,857787,23.2520407085127,23.8171944757335,23.2206432770005,23.4942494658931,956210.223383106,0.0,1.0
2022-12-12,26.2,26.47,25.77,25.92,1192230,23.5032201606109,23.7454289179912,23.1174802877459,23.2520407085127,1329027.50289295,0.0,1.0
2022-12-13,24.66,26.81,24.6,26.6,2459656,22.1217331740711,24.0504325383961,22.0679090057644,23.8620479493225,2741879.05995964,0.0,1.0
2022-12-14,23.99,24.78,23.98,24.44,2133864,21.7180519117706,22.4332357804783,21.7089989514072,22.1254351281231,2357089.74119615,0.22,1.0
2022-12-15,24.07,24.41,23.705,23.93,2083804,21.7904755946777,22.0982762470329,21.460042541414,21.6637341495902,2301792.91232408,0.0,1.0
2022-12-16,23.89,24.17,22.43,22.59,3952206,21.6275223081367,21.8810051983116,20.3057900950819,20.4506374608961,4365650.39650788,0.0,1.0
2022-12-19,23.83,24.16,23.66,23.98,979284,21.5732045459563,21.8719522379482,21.4193042197787,21.7089989514072,1081727.92179705,0.0,1.0
2022-12-20,23.97,24.07,23.73,23.91,943062,21.6999459910438,21.7904755946777,21.4826749423225,21.6456282288635,1041716.70055445,0.0,1.0
2022-12-21,24.43,24.555,23.97,23.97,1123461,22.1163821677597,22.2295441723021,21.6999459910438,21.6999459910438,1240987.42831501,0.0,1.0
2022-12-22,24.44,24.44,23.98,24.33,783830,22.1254351281231,22.1254351281231,21.7089989514072,22.0258525641258,865827.274766237,0.0,1.0
2022-12-23,24.66,24.88,24.32,24.42,642700,22.3246002561176,22.5237653841122,22.0167996037624,22.1073292073963,709933.518099923,0.0,1.0
2022-12-27,24.74,24.81,24.48,24.66,540433,22.3970239390248,22.4603946615685,22.1616469695766,22.3246002561176,596968.260443899,0.0,1.0
2022-12-28,24.44,24.8599,24.44,24.84,914259,22.1254351281231,22.5055689337818,22.1254351281231,22.4875535426586,1009900.58864869,0.0,1.0
2022-12-29,24.8,24.89,24.3,24.51,923437,22.4513417012051,22.5328183444756,21.9986936830356,22.1888058506668,1020038.70881226,0.0,1.0
2022-12-30,24.66,24.85,24.42,24.6,660087,22.3246002561176,22.496606503022,22.1073292073963,22.2702824939373,729139.390325227,0.0,1.0
2023-01-03,24.32,24.97,24.07,24.87,1895917,22.0167996037624,22.6052420273827,21.7904755946777,22.5147124237488,2094250.85706465,0.0,1.0
2023-01-04,24.47,24.94,24.35,24.63,1117575,22.1525940092132,22.5780831462925,22.0439584848526,22.2974413750275,1234485.68770892,0.0,1.0
2023-01-05,24.15,24.45,23.98,24.45,950495,21.8628992775848,22.1344880884865,21.7089989514072,22.1344880884865,1049927.27444591,0.0,1.0
2023-01-06,24.89,24.97,24.2,24.44,1412933,22.5328183444756,22.6052420273827,21.9081640794017,22.1254351281231,1560741.39649833,0.0,1.0
2023-01-09,25.04,25.135,24.75,24.85,1429346,22.6686127499264,22.7546158733786,22.4060768993881,22.496606503022,1578871.3775666,0.0,1.0
2023-01-10,25.13,25.28,24.88,24.91,1183873,22.7500893931969,22.8858837986478,22.5237653841122,22.5509242652024,1307719.19071652,0.0,1.0
2023-01-11,25.48,25.49,25.12,25.17,804613,23.0669430059156,23.0759959662789,22.7410364328335,22.7863012346505,888784.406097605,0.0,1.0
2023-01-12,25.83,26.01,25.515,25.65,936300,23.3837966186342,23.5467499051752,23.0986283671874,23.2208433320932,1034247.32067365,0.0,1.0
2023-01-13,25.82,25.89,25.15,25.5,760021,23.3747436582708,23.4381143808145,22.7681953139237,23.0850489266423,839527.590415155,0.0,1.0
2023-01-17,25.88,25.955,25.55,25.85,1138011,23.4290614204511,23.4969586231765,23.1303137284593,23.401902539361,1257059.51900795,0.0,1.0
2023-01-18,24.64,25.81,24.62,25.8,1559255,22.3064943353909,23.3656906979074,22.2883884146641,23.356637737544,1722370.29370607,0.0,1.0
2023-01-19,24.44,24.52,24.03,24.4,1026041,22.1254351281231,22.1978588110302,21.7542637532241,22.0892232866695,1133376.22039017,0.0,1.0
2023-01-20,24.97,25.1,24.505,24.66,1236773,22.6052420273827,22.7229305121068,22.1842793704851,22.3246002561176,1366153.11495409,0.0,1.0
2023-01-23,25.17,25.37,24.82,25.02,799115,22.7863012346505,22.9673604419183,22.4694476219319,22.6505068291997,882711.254576658,0.0,1.0
2023-01-24,25.01,25.21,24.79,25.17,761451,22.6414538688363,22.822513076104,22.4422887408417,22.7863012346505,841107.184208343,0.0,1.0
2023-01-25,24.94,24.95,24.51,24.79,1055897,22.5780831462925,22.5871361066559,22.1888058506668,22.4422887408417,1166355.48772546,0.0,1.0
2023-01-26,25.55,25.57,24.99,25.28,2103092,23.1303137284593,23.1484196491861,22.6233479481095,22.8858837986478,2323098.65014439,0.0,1.0
2023-01-27,26.08,26.29,25.48,25.59,1514741,23.6101206277189,23.8002327953501,23.0669430059156,23.1665255699128,1673199.63768507,0.0,1.0
2023-01-30,25.77,26.01,25.75,25.87,1206493,23.3294788564538,23.5467499051752,23.3113729357271,23.4200084600877,1332705.49253607,0.0,1.0
2023-01-31,25.58,26.23,24.31,25.64,3298440,23.1574726095494,23.7459150331697,22.007746643399,23.2117903717298,3643493.25259298,0.0,1.0
2023-02-01,26.58,26.93,25.21,25.34,2598323,24.0627686458884,24.379622258607,22.822513076104,22.9402015608281,2870136.28216888,0.0,1.0
2023-02-02,28.03,28.055,26.65,26.71,1650602,25.3754478985798,25.3980802994883,24.1261393684321,24.1804571306124,1823273.19875955,0.0,1.0
2023-02-03,28.18,28.18,27.67,27.89,1528407,25.5112423040306,25.5112423040306,25.0495413254978,25.2487064534923,1688295.25221495,0.0,1.0
2023-02-06,27.59,28.17,27.23,27.96,1001275,24.9771176425907,25.5021893436672,24.6512110695087,25.3120771760361,1106019.4232698,0.0,1.0
2023-02-07,27.99,28.12,27.34,27.35,795055,25.3392360571262,25.4569245418503,24.7507936335059,24.7598465938693,878226.533737254,0.0,1.0
2023-02-08,27.65,27.98,27.53,27.66,735975,25.031435404771,25.3301830967628,24.9227998804103,25.0404883651344,812966.113246599,0.0,1.0
2023-02-09,26.74,27.735,26.72,27.56,1097234,24.2076160117026,25.1083855678598,24.1895100909758,24.9499587615005,1212016.79445908,0.0,1.0
2023-02-10,27.06,27.15,26.52,26.57,884590,24.497310743331,24.5787873866015,24.008450883708,24.053715685525,977127.883578668,0.0,1.0
2023-02-13,27.57,27.61,26.79,26.96,1470686,24.9590117218639,24.9952235633174,24.2528808135195,24.4067811396972,1624535.99813334,0.0,1.0
2023-02-14,27.55,27.62,27.09,27.45,1206675,24.9409058011371,25.0042765236808,24.5244696244212,24.8503761975032,1332906.53174611,0.0,1.0
2023-02-15,27.88,28.07,27.3,27.31,1659419,25.239653493129,25.4116597400333,24.7145817920524,24.7236347524158,1833012.55433616,0.0,1.0
2023-02-16,27.38,27.67,27.11,27.44,1602771,24.7870054749595,25.0495413254978,24.542575545148,24.8413232371398,1770438.54790498,0.0,1.0
2023-02-17,27.48,27.67,27.105,27.42,1036080,24.8775350785934,25.0495413254978,24.5380490649663,24.8232173164131,1144465.41066278,0.0,1.0
2023-02-21,26.67,27.47,26.66,27.28,1223796,24.1442452891589,24.86848211823,24.1351923287955,24.6964758713256,1351818.57743365,0.0,1.0
2023-02-22,26.57,26.91,26.33,26.64,1315502,24.053715685525,24.3615163378802,23.8364446368036,24.1170864080687,1453118.037852,0.0,1.0
2023-02-23,26.73,26.88,26.5,26.74,678515,24.1985630513392,24.33435745679,23.9903449629813,24.2076160117026,749495.162647531,0.0,1.0
2023-02-24,26.94,26.995,26.18,26.34,1108046,24.3886752189704,24.438466500969,23.7006502313528,23.845497597167,1223959.84906884,0.0,1.0
2023-02-27,26.9,27.28,26.8,27.15,716019,24.3524633775168,24.6964758713256,24.2619337738829,24.5787873866015,790922.495248775,0.0,1.0
2023-02-28,26.56,27.11,26.56,26.95,1360858,24.0446627251616,24.542575545148,24.0446627251616,24.3977281793338,1503218.77637221,0.0,1.0
2023-03-01,26.45,26.58,26.21,26.47,1156177,23.9450801611643,24.0627686458884,23.727809112443,23.9631860818911,1277125.88323668,0.0,1.0
2023-03-02,25.72,26.39,25.48,26.23,704563,23.2842140546369,23.890762398984,23.0669430059156,23.7459150331697,778268.071126551,0.0,1.0
2023-03-03,26.09,26.16,25.53,25.88,1124401,23.6191735880823,23.682544310626,23.1122078077325,23.4290614204511,1242025.76269654,0.0,1.0
2023-03-06,25.91,26.3,25.83,26.11,793294,23.4562203015413,23.8092857557135,23.3837966186342,23.6372795088091,876281.313688437,0.0,1.0
2023-03-07,25.6,25.76,25.32,25.76,2684440,23.1755785302762,23.3204258960905,22.9220956401013,23.3204258960905,2965262.07146126,0.0,1.0
2023-03-08,25.99,26.3,25.47,25.64,3923941,23.5286439844484,23.8092857557135,23.0578900455522,23.2117903717298,4334428.5653439,0.0,1.0
2023-03-09,24.4,25.74,24.31,25.74,2120405,22.0892232866695,23.3023199753637,22.007746643399,23.3023199753637,2342222.78115243,0.0,1.0
2023-03-10,24.26,24.775,23.01,23.72,2929279,21.9624818415821,22.4287093002966,20.8308617961584,21.4736219819591,3235713.93490932,0.0,1.0
2023-03-13,21.94,23.65,21.18,23.28,5265298,19.8621950372758,21.4102512594153,19.1741700496582,21.0752917259699,5816106.32174339,0.0,1.0
2023-03-14,21.54,24.06,21.32,23.7,3647865,19.7128211912799,22.0190565395633,19.5114831846837,21.6895943469514,3985985.12803222,0.235,1.0
2023-03-15,21.22,21.48,19.48,19.84,4589219,19.4199659089582,19.6579108258446,17.8275653113339,18.1570275039458,5014593.10673034,0.0,1.0
2023-03-16,21.75,22.48,20.58,20.83,2819028,19.9050074703035,20.5730835830999,18.8342553443148,19.0630485336286,3080323.33529514,0.0,1.0
2023-03-17,21.04,21.33,20.64,21.22,3936775,19.2552348126522,19.5206349122563,18.8891657097501,19.4199659089582,4301674.15800997,0.0,1.0
2023-03-20,20.96,21.87,20.91,21.48,2051684,19.1820209920718,20.0148282011741,19.136262354209,19.6579108258446,2241854.32065651,0.0,1.0
2023-03-21,22.25,22.43,21.64,21.76,2106932,20.3625938489312,20.5273249452371,19.8043384670054,19.914159197876,2302223.25052467,0.0,1.0
2023-03-22,20.84,22.28,20.82,22.25,2031349,19.0722002612011,20.3900490316488,19.053896806056,20.3625938489312,2219634.47217568,0.0,1.0
2023-03-23,19.84,21.0,19.76,20.94,1320336,18.1570275039458,19.218627902362,18.0838136833654,19.1637175369267,1442717.77053305,0.0,1.0
2023-03-24,20.73,20.785,19.24,19.5,2095679,18.9715312579031,19.0218657595521,17.6079238495926,17.845868766479,2289927.21143173,0.0,1.0
2023-03-27,21.03,22.15,20.95,21.4,1258082,19.2460830850797,20.2710765732056,19.1728692644992,19.5846970052641,1374693.45544449,0.0,1.0
2023-03-28,21.06,21.21,20.689,20.9,960229,19.2735382677973,19.4108141813856,18.9340091748556,19.1271106266365,1049232.4999706,0.0,1.0
2023-03-29,21.19,21.41,20.85,21.41,1314526,19.3925107262405,19.5938487328367,19.0813519887737,19.5938487328367,1436369.24239567,0.0,1.0
2023-03-30,20.56,21.499,20.445,21.41,1078444,18.8159518891696,19.6752991082324,18.7107070220853,19.5938487328367,1178404.83280373,0.0,1.0
2023-03-31,20.76,20.84,20.45,20.74,1116390,18.9989864406207,19.0722002612011,18.7152828858716,18.9806829854756,1219868.04256295,0.0,1.0
2023-04-03,20.48,21.01,20.14,20.83,1241382,18.7427380685892,19.2277796299345,18.4315793311224,19.0630485336286,1356445.53463653,0.0,1.0
2023-04-04,20.23,20.63,19.79,20.63,1124492,18.5139448792754,18.8800139821775,18.111268866083,18.8800139821775,1228721.01587948,0.0,1.0
2023-04-05,20.02,20.3,19.58,19.65,1348676,18.3217586002518,18.5780069722833,17.9190825870594,17.9831446800673,1473684.60141315,0.0,1.0
2023-04-06,20.49,20.54,20.04,20.13,1239635,18.7518897961618,18.7976484340245,18.3400620553969,18.4224276035499,1354536.60543584,0.0,1.0
2023-04-10,20.97,21.16,20.17,20.3,1343498,19.1911727196443,19.3650555435228,18.4590345138401,18.5780069722833,1468026.65327282,0.0,1.0
2023-04-11,20.68,21.14,20.63,21.06,1526361,18.9257726200403,19.3467520883777,18.8800139821775,19.2735382677973,1667839.20074026,0.0,1.0
2023-04-12,20.48,21.07,20.345,21.01,930883,18.7427380685892,19.2826899953699,18.6191897463598,19.2277796299345,1017166.42308255,0.0,1.0
2023-04-13,20.96,21.1,20.37,20.55,1198615,19.1820209920718,19.3101451780875,18.6420690652911,18.8068001615971,1309714.46702012,0.0,1.0
2023-04-14,20.29,21.45,20.08,21.21,1286001,18.5688552447107,19.6304556431269,18.3766689656871,19.4108141813856,1405200.26388986,0.0,1.0
2023-04-17,21.29,21.3,20.08,20.21,1312321,19.484028001966,19.4931797295386,18.3766689656871,18.4956414241303,1433959.8612351,0.0,1.0
2023-04-18,20.52,21.45,20.29,21.38,1695652,18.7793449788794,19.6304556431269,18.5688552447107,19.566393550119,1852821.76130918,0.0,1.0
2023-04-19,21.59,21.73,20.42,20.58,1683950,19.7585798291426,19.8867040151584,18.6878277031539,18.8342553443148,1840035.10446518,0.0,1.0
2023-04-20,20.89,21.45,20.81,21.23,1162252,19.1179588990639,19.6304556431269,19.0447450784835,19.4291176365307,1269980.98532312,0.0,1.0
2023-04-21,20.35,20.99,20.25,20.89,1541870,18.623765610146,19.2094761747894,18.5322483344205,19.1179588990639,1684785.72791456,0.0,1.0
2023-04-24,20.58,20.84,20.35,20.37,1347875,18.8342553443148,19.0722002612011,18.623765610146,18.6420690652911,1472809.35682829,0.0,1.0
2023-04-25,20.26,20.85,19.78,20.24,2387293,18.541400061993,19.0813519887737,18.1021171385105,18.5230966068479,2608570.87481457,0.0,1.0
2023-04-26,20.03,20.81,19.83,20.22,1384185,18.3309103278243,19.0447450784835,18.1478757763733,18.5047931517028,1512484.92596225,0.0,1.0
2023-04-27,20.43,20.49,19.93,20.12,1071297,18.6969794307265,18.7518897961618,18.2393930520988,18.4132758759773,1170595.37831184,0.0,1.0
2023-04-28,20.22,20.76,20.22,20.25,1165569,18.5047931517028,18.9989864406207,18.5047931517028,18.5322483344205,1273605.43761773,0.0,1.0
2023-05-01,19.81,20.56,19.71,20.28,1099443,18.1295723212281,18.8159518891696,18.0380550455026,18.5597035171382,1201350.22735741,0.0,1.0
2023-05-02,18.7,19.735,18.4,19.71,1463825,17.1137305606747,18.060934364434,16.8391787334981,18.0380550455026,1599506.74710873,0.0,1.0
2023-05-03,18.48,19.43,18.4,18.79,1406546,16.9123925540786,17.7818066734711,16.8391787334981,17.1960961088277,1536918.56411715,0.0,1.0
2023-05-04,17.91,18.39,16.95,17.96,2293077,16.390744082443,16.8300270059256,15.5121782354779,16.4365027203058,2505622.00614133,0.0,1.0
2023-05-05,19.11,19.19,18.31,18.68,1677549,17.4889513911494,17.5621652117298,16.7568131853451,17.0954271055296,1833040.79661537,0.0,1.0
2023-05-08,18.4,19.46,18.37,19.41,968874,16.8391787334981,17.8092618561888,16.8117235507805,17.763503218326,1058678.80388586,0.0,1.0
2023-05-09,18.5,18.55,17.95,18.31,1103992,16.9306960092237,16.9764546470864,16.4273509927332,16.7568131853451,1206320.8735703,0.0,1.0
2023-05-10,18.3,18.93,18.16,18.93,812436,16.7476614577726,17.3242202948435,16.6195372717568,17.3242202948435,887740.586199869,0.0,1.0
2023-05-11,17.83,18.05,17.59,17.75,1388463,16.3175302618626,16.5188682684588,16.0978888001213,16.2443164412822,1517159.45322072,0.0,1.0
2023-05-12,17.88,17.93,17.38,17.93,1064440,16.3632888997254,16.4090475375881,15.9057025210977,16.4090475375881,1163102.80388189,0.0,1.0
2023-05-15,18.14,18.39,17.78,17.88,1152950,16.6012338166117,16.8300270059256,16.2717716239998,16.3632888997254,1259816.7841641,0.0,1.0
2023-05-16,17.65,18.34,17.63,18.08,1381301,16.1527991655566,16.7842683680628,16.1344957104115,16.5463234511764,1509333.6083808,0.0,1.0
2023-05-17,18.85,19.07,17.71,18.03,2131023,17.251006474263,17.4523444808592,16.2077095309919,16.5005648133137,2328547.2421525,0.0,1.0
2023-05-18,18.83,18.96,18.35,18.77,1486681,17.2327030191179,17.3516754775611,16.7934200956354,17.1777926536826,1624481.26674865,0.0,1.0
2023-05-19,18.72,19.12,18.29,19.01,1582144,17.1320340158198,17.498103118722,16.7385097302,17.3974341154239,1728792.71968821,0.0,1.0
2023-05-22,19.39,19.57,18.58,18.92,829369,17.7451997631809,17.9099308594869,17.0039098298041,17.3150685672709,906243.103747249,0.0,1.0
2023-05-23,19.3,20.19,19.25,19.4,1435139,17.6628342150279,18.4773379689852,17.6170755771652,17.7543514907535,1568161.84553404,0.0,1.0
2023-05-24,18.67,19.16,18.6,19.15,1409970,17.0862753779571,17.5347100290122,17.0222132849492,17.5255583014396,1540659.93422771,0.0,1.0
2023-05-25,18.71,18.71,18.14,18.41,998914,17.1228822882473,17.1228822882473,16.6012338166117,16.8483304610707,1091503.20754282,0.0,1.0
2023-05-26,19.14,19.2,18.34,18.63,1026536,17.5164065738671,17.5713169393024,16.7842683680628,17.0496684676669,1121685.48709716,0.0,1.0
2023-05-30,19.0,19.35,18.72,19.34,877868,17.3882823878513,17.7085928528907,17.1320340158198,17.6994411253181,959237.469691284,0.0,1.0
2023-05-31,17.96,18.975,17.76,18.88,1822289,16.4365027203058,17.3654030689199,16.2534681688547,17.2784616569807,1991196.72821683,0.0,1.0
2023-06-01,18.54,18.8,17.93,18.19,1335326,16.9673029195139,17.2052478364003,16.4090475375881,16.6469924544745,1459097.19166547,0.0,1.0
2023-06-02,19.71,19.8,18.8,18.99,1227677,18.0380550455026,18.1204205936556,17.2052478364003,17.3791306602788,1341470.21998545,0.0,1.0
2023-06-05,19.16,19.59,18.93,19.57,1231100,17.5347100290122,17.928234314632,17.3242202948435,17.9099308594869,1345210.49740614,0.0,1.0
2023-06-06,20.53,20.93,19.0568,19.14,1978454,18.788496706452,19.1545658093541,17.4402642004634,17.5164065738671,2161836.64156866,0.0,1.0
2023-06-07,21.22,21.58,20.62,20.88,1931576,19.4199659089582,19.7494281015701,18.870862254605,19.1088071714914,2110613.52590185,0.0,1.0
2023-06-08,20.92,21.25,20.51,21.09,1304120,19.1454140817816,19.4474210916758,18.7701932513069,19.300993450515,1424998.71162156,0.0,1.0
2023-06-09,20.64,20.91,20.42,20.91,1091595,18.8891657097501,19.136262354209,18.6878277031539,19.136262354209,1192774.79726753,0.0,1.0
2023-06-12,20.73,21.29,20.48,20.64,1412376,18.9715312579031,19.484028001966,18.7427380685892,18.8891657097501,1543288.9460519,0.0,1.0
2023-06-13,21.45,21.54,20.58,20.77,1243683,19.6304556431269,19.7128211912799,18.8342553443148,19.0081381681933,1358959.8140245,0.0,1.0
2023-06-14,20.51,21.5,20.29,21.24,1380832,18.9852588492619,19.9016609097577,18.7816139469295,19.6609896615467,1491729.16444597,0.235,1.0
2023-06-15,21.11,21.125,20.33,20.33,1551411,19.5406540374412,19.5545389171456,18.8186402928081,18.8186402928081,1676007.67851722,0.0,1.0
2023-06-16,20.82,21.56,20.48,21.56,3279308,19.2722130298212,19.9572004285756,18.9574890898529,19.9572004285756,3542675.27316936,0.0,1.0
2023-06-20,20.68,20.75,20.37,20.75,1796403,19.142620819246,19.2074169245336,18.8556666386867,19.2074169245336,1940675.43785069,0.0,1.0
2023-06-21,20.33,20.63,20.3,20.63,1143006,18.8186402928081,19.0963378868977,18.7908705333991,19.0963378868977,1234802.91978802,0.0,1.0
2023-06-22,19.84,20.2,19.54,20.2,1289763,18.365067555795,18.6983046687026,18.0873699617054,18.6983046687026,1393346.24510682,0.0,1.0
2023-06-23,19.14,19.74,19.1,19.46,3221607,17.7171065029192,18.2725016910985,17.6800801570406,18.0133172699481,3480340.19944736,0.0,1.0
2023-06-26,19.22,19.749,19.205,19.24,1178953,17.7911591946764,18.2808326189212,17.7772743149719,17.8096723676157,1273636.88965137,0.0,1.0
2023-06-27,19.48,19.67,18.97,19.2,1070739,18.0318304428874,18.2077055858109,17.559744532935,17.7726460217371,1156732.02374346,0.0,1.0
2023-06-28,19.6,19.6,19.12,19.28,2089243,18.1429094805233,18.1429094805233,17.6985933299799,17.8466987134943,2257033.95830529,0.0,1.0
2023-06-29,19.88,20.18,19.65,19.66,1073770,18.4020939016736,18.6797914957633,18.1891924128716,18.1984489993412,1160006.44894322,0.0,1.0
2023-06-30,19.64,20.24,19.63,20.24,1136522,18.1799358264019,18.7353310145812,18.1706792399323,18.7353310145812,1227798.17779025,0.0,1.0
2023-07-03,20.1,20.33,19.695,19.73,809267,18.605738804006,18.8186402928081,18.230847051985,18.2632451046288,874260.725217626,0.0,1.0
2023-07-05,19.78,20.2,19.59,19.8,1123349,18.3095280369771,18.6983046687026,18.1336528940536,18.3280412099164,1213567.22986665,0.0,1.0
2023-07-06,19.14,19.55,19.0,19.5,1445702,17.7171065029192,18.096626548175,17.587514292344,18.0503436158268,1561808.99377902,0.0,1.0
2023-07-07,19.61,19.785,19.26,19.26,1351892,18.152166066993,18.3141563302119,17.828185540555,17.828185540555,1460464.93967492,0.0,1.0
2023-07-10,19.87,20.06,19.42,19.42,1171887,18.392837315204,18.5687124581274,17.9762909240695,17.9762909240695,1266003.40616027,0.0,1.0
2023-07-11,20.12,20.25,19.75,19.83,1191812,18.6242519769453,18.7445876010509,18.2817582775681,18.3558109693254,1287528.6196559,0.0,1.0
2023-07-12,20.92,20.95,20.39,20.7,1940930,19.3647788945177,19.3925486539267,18.874179811626,19.1611339921853,2096809.66775693,0.0,1.0
2023-07-13,21.17,21.3,20.91,21.0,1651348,19.5961935562591,19.7165291803646,19.3555223080481,19.438831586275,1783970.80329072,0.0,1.0
2023-07-14,20.69,21.45,20.5,21.42,1609648,19.1518774057157,19.8553779774094,18.9760022627922,19.8276082180005,1738921.79938771,0.0,1.0
2023-07-17,21.04,21.205,20.59,20.66,1104334,19.4758579321536,19.6285916089029,19.0593115410191,19.1241076463067,1193025.10014924,0.0,1.0
2023-07-18,22.04,22.055,21.0431,21.07,1781376,20.4015165791191,20.4154014588235,19.4787274739592,19.5036276915625,1924441.59176794,0.0,1.0
2023-07-19,22.81,22.905,22.05,22.19,1952320,21.1142737372825,21.2022113087442,20.4107731655887,20.5403653761639,2109114.41966232,0.0,1.0
2023-07-20,22.64,22.84,22.05,22.68,1492252,20.9569117672983,21.1420434966914,20.4107731655887,20.993938113177,1612097.51012639,0.0,1.0
2023-07-21,22.74,22.9,22.36,22.9,1820845,21.0494776319949,21.1975830155094,20.697727346148,21.1975830155094,1967080.41994655,0.0,1.0
2023-07-24,23.15,23.45,22.6,22.6,2989169,21.4289976772507,21.7066952713404,20.9198854214197,20.9198854214197,3229234.67500595,0.0,1.0
2023-07-25,22.74,23.49,22.09,23.02,3356699,21.0494776319949,21.743721617219,20.4477995114673,21.3086620531452,3626281.6871036,0.0,1.0
2023-07-26,24.37,24.64,23.115,23.21,2143841,22.5583012265486,22.8082290612293,21.3965996246069,21.4845371960687,2316016.82437474,0.0,1.0
2023-07-27,24.28,24.75,24.1,24.58,2756098,22.4749919483217,22.9100515123955,22.3083733918679,22.7526895424114,2977445.31316716,0.0,1.0
2023-07-28,24.77,24.78,24.0,24.5,1924946,22.9285646853348,22.9378212718045,22.2158075271714,22.6786368506541,2079541.96323928,0.0,1.0
2023-07-31,25.05,25.23,24.88,24.99,2072190,23.1877491064851,23.3543676629389,23.030387136501,23.1322095876672,2238611.4004262,0.0,1.0
2023-08-01,25.0,25.06,24.45,24.9,2151991,23.1414661741369,23.1970056929548,22.6323539183059,23.0489003094403,2324821.36590494,0.0,1.0
2023-08-02,24.96,25.0,24.445,24.59,1901986,23.1044398282582,23.1414661741369,22.627725625071,22.761946128881,2054738.00329653,0.0,1.0
2023-08-03,25.28,25.38,24.66,24.84,1128346,23.4006505952872,23.4932164599837,22.8267422341686,22.9933607906224,1218965.5481521,0.0,1.0
2023-08-04,25.45,25.74,25.16,25.16,1214339,23.5580125652713,23.8264535728913,23.2895715576513,23.2895715576513,1311864.80457012,0.0,1.0
2023-08-07,25.82,25.87,25.34,25.37,1148537,23.9005062646486,23.9467891969968,23.4561901141051,23.4839598735141,1240778.12459827,0.0,1.0
2023-08-08,25.72,25.79,24.75,25.16,1528074,23.807940399952,23.8727365052396,22.9100515123955,23.2895715576513,1650796.4410092,0.0,1.0
2023-08-09,25.25,25.63,25.07,25.51,711499,23.3728808358782,23.7246311217251,23.2062622794244,23.6135520840893,768640.796834191,0.0,1.0
2023-08-10,25.29,25.74,25.06,25.47,626993,23.4099071817569,23.8264535728913,23.1970056929548,23.5765257382106,677347.964128492,0.0,1.0
2023-08-11,25.52,25.6,25.1,25.1,983908,23.6228086705589,23.6968613623161,23.2340320388334,23.2340320388334,1062927.466,0.0,1.0
2023-08-14,25.11,25.31,24.92,25.23,1024532,23.2432886253031,23.4284203546962,23.0674134823796,23.3543676629389,1106814.05435865,0.0,1.0
2023-08-15,24.37,24.925,24.37,24.8,1274678,22.5583012265486,23.0720417756145,22.5583012265486,22.9563344447438,1377049.74093711,0.0,1.0
2023-08-16,23.88,24.66,23.875,24.4,1075289,22.1047284895355,22.8267422341686,22.1001001963007,22.5860709859576,1161647.44263455,0.0,1.0
2023-08-17,23.56,24.19,23.41,23.94,1196429,21.8085177225066,22.3916826700948,21.6696689254618,22.1602680083535,1292516.41944055,0.0,1.0
2023-08-18,23.34,23.76,23.265,23.28,960068,21.6048728201742,21.9936494518997,21.5354484216518,21.5493333013562,1037172.83163435,0.0,1.0
2023-08-21,23.01,23.64,22.77,23.45,1119664,21.2994054666756,21.8825704142638,21.0772473914039,21.7066952713404,1209586.28072078,0.0,1.0
2023-08-22,22.13,23.21,22.08,23.0,1125136,20.4848258573459,21.4845371960687,20.4385429249977,21.2901488802059,1215497.74713223,0.0,1.0
2023-08-23,22.5,22.67,21.83,22.05,1173731,20.8273195567232,20.9846815267073,20.2071282632563,20.4107731655887,1267995.50120097,0.0,1.0
2023-08-24,22.6,22.98,22.36,22.36,746590,20.9198854214197,21.2716357072666,20.697727346148,20.697727346148,806550.019758901,0.0,1.0
2023-08-25,22.33,22.96,22.05,22.82,973120,20.669957586739,21.2531225343273,20.4107731655887,21.1235303237521,1051273.06182481,0.0,1.0
2023-08-28,22.71,22.91,22.49,22.54,536049,21.0217078725859,21.206839601979,20.8180629702535,20.8643459026018,579100.083769859,0.0,1.0
2023-08-29,22.9,22.995,22.48,22.66,552589,21.1975830155094,21.2855205869711,20.8088063837839,20.9754249402377,596968.441672873,0.0,1.0
2023-08-30,22.67,22.8,22.47,22.8,765388,20.9846815267073,21.1050171508128,20.7995497973142,21.1050171508128,826857.721806112,0.0,1.0
2023-08-31,22.88,22.995,22.47,22.62,715469,21.1790698425701,21.2855205869711,20.7995497973142,20.938398594359,772929.634855649,0.0,1.0
2023-09-01,23.8,23.92,23.13,23.13,1078566,22.0306757977783,22.1417548354142,21.4104845043114,21.4104845043114,1165187.62454798,0.0,1.0
2023-09-05,23.02,23.74,23.02,23.53,1288568,21.3086620531452,21.9751362789604,21.3086620531452,21.7807479630976,1392055.272453,0.0,1.0
2023-09-06,22.19,23.18,22.13,22.84,1261246,20.5403653761639,21.4567674366597,20.4848258573459,21.1420434966914,1362538.99224585,0.0,1.0
2023-09-07,21.86,22.22,21.755,21.97,776468,20.2348980226653,20.5681351355728,20.1377038647339,20.3367204738315,838827.577039811,0.0,1.0
2023-09-08,21.88,21.92,21.5,21.83,908028,20.2534111956046,20.2904375414832,19.9016609097577,20.2071282632563,980953.403262344,0.0,1.0
2023-09-11,21.51,22.12,21.465,21.94,1227395,19.9109174962274,20.4755692708763,19.8692628571139,20.3089507144225,1325969.35600795,0.0,1.0
2023-09-12,21.7,21.88,21.45,21.57,870169,20.0867926391508,20.2534111956046,19.8553779774094,19.9664570150453,940053.877152898,0.0,1.0
2023-09-13,21.51,21.68,21.0,21.42,1049595,19.9109174962274,20.0682794662115,19.438831586275,19.8276082180005,1133889.91010975,0.0,1.0
2023-09-14,21.73,21.9,21.48,21.64,1270606,20.3320921805966,20.4911559482313,20.0981748752515,20.2478819506724,1357964.94206086,0.235,1.0
2023-09-15,21.58,21.75,21.35,21.44,3053225,20.1917417973896,20.3508055650243,19.9765378764721,20.0607481063963,3263145.7038797,0.0,1.0
2023-09-18,21.43,21.61,21.105,21.61,1436160,20.0513914141825,20.219811874031,19.7472989172339,20.219811874031,1534901.40231522,0.0,1.0
2023-09-19,21.28,21.63,21.12,21.59,1875966,19.9110410309755,20.2385252584586,19.7613339555546,20.2010984896034,2004945.71920654,0.0,1.0
2023-09-20,20.88,21.74,20.87,21.52,1165361,19.5367733424233,20.3414488728105,19.5274166502095,20.1356016441068,1245483.95241718,0.0,1.0
2023-09-21,20.42,20.8,20.365,20.71,1197232,19.1063655005883,19.4619198047129,19.0549036934124,19.3777095747886,1279546.20355437,0.0,1.0
2023-09-22,20.84,20.88,20.24,20.45,1513356,19.4993465735681,19.5367733424233,18.9379450407398,19.1344355772297,1617404.91769868,0.0,1.0
2023-09-25,21.95,22.0,20.67,20.82,2372910,20.5379394093003,20.5847228703694,19.3402828059334,19.4806331891405,2536056.48853039,0.0,1.0
2023-09-26,21.35,22.225,21.33,21.72,2060733,19.9765378764721,20.79524844518,19.9578244920445,20.3227354883828,2202416.14548326,0.0,1.0
2023-09-27,20.99,21.469,20.81,21.43,969875,19.6396969567751,20.0878825138164,19.4712764969267,20.0513914141825,1036557.55456946,0.0,1.0
2023-09-28,21.05,21.33,20.85,21.06,1091948,19.695837110058,19.9578244920445,19.5087032657819,19.7051938022718,1167023.53251399,0.0,1.0
2023-09-29,21.22,21.58,21.125,21.21,1124160,19.8549008776926,20.1917417973896,19.7660123016615,19.8455441854788,1201450.2286839,0.0,1.0
2023-10-02,20.77,21.27,20.605,21.2,1360046,19.4338497280714,19.9016843387617,19.2794643065437,19.836187493265,1453554.27850184,0.0,1.0
2023-10-03,20.27,20.6,20.1729,20.6,1256428,18.9660151173812,19.2747859604368,18.8751616359852,19.2747859604368,1342812.15122835,0.0,1.0
2023-10-04,21.1,21.12,20.15,20.33,2148097,19.742620571127,19.7613339555546,18.8537348108156,19.0221552706641,2295786.74911507,0.0,1.0
2023-10-05,21.1,21.205,20.68,20.94,2197602,19.742620571127,19.8408658393719,19.3496394981472,19.5929134957061,2348695.404085,0.0,1.0
2023-10-06,21.12,21.355,20.555,20.72,1669075,19.7613339555546,19.981216222579,19.2326808454747,19.3870662670024,1783830.18470732,0.0,1.0
2023-10-09,21.18,21.47,20.83,20.9,1303581,19.8174741088374,20.0888181830377,19.4899898813543,19.5554867268509,1393207.0973509,0.0,1.0
2023-10-10,21.44,21.91,21.33,21.42,1888718,20.0607481063963,20.5005126404451,19.9578244920445,20.0420347219687,2018574.46717496,0.0,1.0
2023-10-11,21.43,21.98,21.135,21.46,1636626,20.0513914141825,20.5660094859418,19.7753689938753,20.0794614908239,1749150.1938959,0.0,1.0
2023-10-12,21.02,21.45,20.685,21.45,1906359,19.6677670334165,20.0701047986101,19.3543178442541,20.0701047986101,2037428.35228403,0.0,1.0
2023-10-13,20.56,21.37,20.485,21.37,1560728,19.2373591915816,19.9952512608997,19.167183999978,19.9952512608997,1668033.92089504,0.0,1.0
2023-10-16,21.26,21.27,20.77,20.87,1190879,19.8923276465479,19.9016843387617,19.4338497280714,19.5274166502095,1272756.41090668,0.0,1.0
2023-10-17,21.64,21.91,21.0,21.0,1064244,20.2478819506724,20.5005126404451,19.6490536489889,19.6490536489889,1137414.77830155,0.0,1.0
2023-10-18,20.87,21.33,20.8,21.32,946065,19.5274166502095,19.9578244920445,19.4619198047129,19.9484677998307,1011110.52750483,0.0,1.0
2023-10-19,20.8,21.42,20.68,20.86,889488,19.4619198047129,20.0420347219687,19.3496394981472,19.5180599579957,950643.645932593,0.0,1.0
2023-10-20,19.9,20.76,19.885,20.76,1685011,18.6198175054705,19.4244930358576,18.6057824671498,19.4244930358576,1800861.84465279,0.0,1.0
2023-10-23,19.69,20.13,19.67,19.9,2113768,18.4233269689806,18.835021426388,18.404613584553,18.6198175054705,2259097.50123177,0.0,1.0
2023-10-24,20.72,21.66,20.415,21.38,3702205,19.3870662670024,20.2665953351,19.1016871544814,20.0046079531135,3956745.52010807,0.0,1.0
2023-10-25,20.42,20.79,19.94,20.59,1904956,19.1063655005883,19.452563112499,18.6572442743257,19.265429268223,2035928.89075645,0.0,1.0
2023-10-26,21.31,21.435,20.52,20.52,2230613,19.9391111076169,20.0560697602894,19.1999324227263,19.1999324227263,2383976.03451046,0.0,1.0
2023-10-27,20.9,21.32,20.77,21.32,1735697,19.5554867268509,19.9484677998307,19.4338497280714,19.9484677998307,1855032.69781522,0.0,1.0
2023-10-30,21.13,21.33,20.92,21.16,1367529,19.7706906477684,19.9578244920445,19.5742001112785,19.7987607244098,1461551.76290018,0.0,1.0
2023-10-31,21.18,21.35,20.87,21.17,1546644,19.8174741088374,19.9765378764721,19.5274166502095,19.8081174166236,1652981.59291612,0.0,1.0
2023-11-01,21.42,21.43,20.83,21.0,1171672,20.0420347219687,20.0513914141825,19.4899898813543,19.6490536489889,1252228.85740689,0.0,1.0
2023-11-02,22.71,22.76,21.77,21.77,1450979,21.2490480175495,21.2958314786185,20.3695189494519,20.3695189494519,1550739.26430894,0.0,1.0
2023-11-03,23.46,23.74,23.26,23.5,1245563,21.9507999335848,22.2127873155713,21.7636660893087,21.98822670244,1331200.14160814,0.0,1.0
2023-11-06,22.97,23.5,22.68,23.41,1402083,21.4923220151084,21.98822670244,21.2209779409081,21.9040164725158,1498481.48037985,0.0,1.0
2023-11-07,22.71,22.99,22.58,22.85,693083,21.2490480175495,21.511035399536,21.12741101877,21.3800417085427,740735.06337792,0.0,1.0
2023-11-08,22.31,22.8,22.15,22.79,801387,20.8747803289973,21.3332582474737,20.7250732535764,21.3239015552599,856485.370778452,0.0,1.0
2023-11-09,21.62,22.36,21.515,22.36,1184466,20.2291685662448,20.9215637900663,20.1309232979999,20.9215637900663,1265902.49303329,0.0,1.0
2023-11-10,22.01,22.18,21.47,21.8,1142500,20.5940795625832,20.7531433302178,20.0888181830377,20.3975890260933,1221051.17267236,0.0,1.0
2023-11-13,22.36,22.42,21.63,21.79,1438486,20.9215637900663,20.9777039433491,20.2385252584586,20.3882323338795,1537387.32356479,0.0,1.0
2023-11-14,24.39,24.53,23.215,23.36,2169775,22.8209723094686,22.9519660004618,21.7215609743466,21.8572330114467,2318955.19315988,0.0,1.0
2023-11-15,24.88,25.08,24.36,24.38,2430120,23.279450227945,23.4665840722211,22.7929022328272,22.8116156172548,2597199.89123374,0.0,1.0
2023-11-16,24.77,25.03,24.47,24.88,1527130,23.1765266135931,23.4198006111521,22.895825847179,23.279450227945,1632125.9320115,0.0,1.0
2023-11-17,24.96,25.275,24.835,24.98,1425846,23.3543037656554,23.6490395703903,23.2373451129829,23.373017150083,1523878.27601767,0.0,1.0
2023-11-20,25.03,25.09,24.66,24.91,1135138,23.4198006111521,23.4759407644349,23.0736029992413,23.3075203045864,1213183.00747917,0.0,1.0
2023-11-21,24.36,24.99,24.325,24.79,884299,22.7929022328272,23.3823738422968,22.7601538100789,23.1952399980208,945097.88266345,0.0,1.0
2023-11-22,24.55,24.78,24.35,24.78,584041,22.9706793848895,23.185883305807,22.7835455406134,23.185883305807,624196.015701299,0.0,1.0
2023-11-24,24.7,24.72,24.42,24.65,265470,23.1110297680965,23.1297431525241,22.84904238611,23.0642463070275,283722.061102259,0.0,1.0
2023-11-27,24.4,24.6,24.195,24.45,1233150,22.8303290016824,23.0174628459585,22.6385168112994,22.8771124627514,1317933.70116492,0.0,1.0
2023-11-28,24.5,24.655,24.15,24.44,1144111,22.9238959238204,23.0689246531344,22.5964116963373,22.8677557705376,1222772.93498236,0.0,1.0
2023-11-29,24.85,25.27,24.69,24.69,1278747,23.2513801513036,23.6443612242834,23.1016730758827,23.1016730758827,1366665.66643436,0.0,1.0
2023-11-30,25.05,25.22,24.74,24.9,1209163,23.4385139955797,23.5975777632143,23.1484565369517,23.2981636123726,1292297.50468448,0.0,1.0
2023-12-01,26.88,26.92,24.76,24.86,2403638,25.1507886707058,25.1882154395611,23.1671699213793,23.2607368435174,2568897.15411803,0.0,1.0
2023-12-04,27.37,27.52,26.59,26.62,1869550,25.6092665891823,25.7496169723893,24.8794445965055,24.9075146731469,1998088.59507186,0.0,1.0
2023-12-05,26.76,27.21,26.61,27.16,971453,25.0385083641402,25.4595595137614,24.8981579809331,25.4127760526924,1038244.04800532,0.0,1.0
2023-12-06,26.65,27.61,26.56,27.14,1291653,24.9355847497883,25.8338272023136,24.8513745198641,25.3940626682648,1380459.00248208,0.0,1.0
2023-12-07,27.4,27.5,26.76,26.86,1311875,25.6373366658237,25.7309035879617,25.0385083641402,25.1320752862782,1402071.34104993,0.0,1.0
2023-12-08,27.82,28.0,27.24,27.4,1378911,26.0303177388034,26.1987381986519,25.4876295904028,25.6373366658237,1473716.31821516,0.0,1.0
2023-12-11,27.86,27.945,27.59,27.64,1204112,26.0677445076587,26.147276391476,25.8151138178859,25.861897278955,1286899.22943445,0.0,1.0
2023-12-12,27.87,27.96,27.535,27.86,1434826,26.0771011998725,26.1613114297967,25.76365201071,26.0677445076587,1533475.68479719,0.0,1.0
2023-12-13,29.54,29.71,27.665,27.89,3083431,27.6396687995778,27.7987325672124,25.8852890094895,26.0958145843001,3295428.48000376,0.0,1.0
2023-12-14,31.04,31.45,30.05,30.7,2765797,29.2630548986728,29.6495836521669,28.3297293719432,28.9425188591899,2933744.92776876,0.235,1.0
2023-12-15,30.43,31.2,30.125,31.14,3211772,28.6879755337182,29.4138953878412,28.4004358512409,29.3573302044031,3406800.93808393,0.0,1.0
2023-12-18,30.02,30.66,29.93,30.57,1458805,28.3014467802242,28.9048087368978,28.2165990050669,28.8199609617406,1547388.24626453,0.0,1.0
2023-12-19,30.26,30.58,29.91,30.24,1365806,28.5277075139768,28.8293884923136,28.1977439439209,28.5088524528307,1448742.05330909,0.0,1.0
2023-12-20,29.47,30.68,29.45,30.14,1977176,27.7829325987077,28.9236637980439,27.7640775375617,28.4145771471005,2097236.37031428,0.0,1.0
2023-12-21,29.71,30.0,29.4,29.88,1197161,28.0091933324604,28.2825917190781,27.7169398846965,28.1694613522018,1269856.39635612,0.0,1.0
2023-12-22,29.9,30.3,29.7,29.92,812282,28.1883164133478,28.5654176362689,27.9997658018873,28.2071714744939,861606.328091998,0.0,1.0
2023-12-26,30.2,30.41,29.84,30.0,857715,28.4711423305386,28.6691204725722,28.1317512299097,28.2825917190781,909798.163321885,0.0,1.0
2023-12-27,30.24,30.38,30.0,30.31,864927,28.5088524528307,28.6408378808531,28.2825917190781,28.5748451668419,917448.098736187,0.0,1.0
2023-12-28,30.18,30.33,30.04,30.12,852646,28.4522872693926,28.593700227988,28.3203018413702,28.3957220859544,904421.357634821,0.0,1.0
2023-12-29,29.59,30.16,29.59,30.1,1039574,27.896062965584,28.4334322082465,27.896062965584,28.3768670248084,1102700.21608248,0.0,1.0
2024-01-02,29.47,30.01,29.12,29.28,1334341,27.7829325987077,28.2920192496511,27.4529690286518,27.6038095178202,1415366.39914784,0.0,1.0
2024-01-03,28.27,29.13,28.21,29.12,1225832,26.6516289299446,27.4623965592248,26.5950637465064,27.4529690286518,1300268.39001439,0.0,1.0
2024-01-04,28.4,28.78,28.34,28.36,1535441,26.7741868273939,27.1324329891689,26.7176216439558,26.7364767051018,1628677.82618833,0.0,1.0
2024-01-05,28.8,29.19,28.1406,28.21,1129445,27.151288050315,27.518961742663,26.5296366843296,26.5950637465064,1198028.46700021,0.0,1.0
2024-01-08,29.17,29.19,28.64,28.74,799141,27.5001066815169,27.518961742663,27.0004475611466,27.0947228668768,847667.365074897,0.0,1.0
2024-01-09,28.94,28.975,28.37,28.55,1497817,27.2832734783373,27.3162698353429,26.7459042356749,26.9155997859893,1588769.17809797,0.0,1.0
2024-01-10,28.88,29.065,28.56,28.92,982665,27.2267082948992,27.4011176105002,26.9250273165624,27.2644184171913,1042335.52189329,0.0,1.0
2024-01-11,28.4,28.67,27.945,28.62,2372562,26.7741868273939,27.0287301528656,26.3452341863213,26.9815925000005,2516631.45679777,0.0,1.0
2024-01-12,28.28,28.86,27.86,28.74,879659,26.6610564605176,27.2078532337531,26.2651001764505,27.0947228668768,933074.672297402,0.0,1.0
2024-01-16,27.68,28.09,27.61,27.72,1046682,26.0954046261361,26.4819333796301,26.0294119121249,26.1331147484282,1110239.83628837,0.0,1.0
2024-01-17,27.77,27.78,26.99,27.08,1650721,26.1802524012933,26.1896799318663,25.4449050165973,25.5297527917545,1750957.99182347,0.0,1.0
2024-01-18,28.34,28.425,27.85,27.92,1220456,26.7176216439558,26.7977556538265,26.2556726458775,26.3216653598887,1294565.94231787,0.0,1.0
2024-01-19,28.94,29.005,28.06,28.45,1380286,27.2832734783373,27.344552427062,26.4536507879111,26.8213244802591,1464101.32463454,0.0,1.0
2024-01-22,29.66,29.72,29.08,29.32,1677102,27.9620556795952,28.0186208630334,27.4152589063597,27.6415196401123,1778940.9294503,0.0,1.0
2024-01-23,28.9,29.91,28.9,29.75,1422495,27.2455633560452,28.1977439439209,27.2455633560452,28.0469034547525,1508873.38840357,0.0,1.0
2024-01-24,29.36,29.62,29.0,29.22,1271883,27.6792297624044,27.9243455573031,27.3398386617755,27.5472443343821,1349115.75215582,0.0,1.0
2024-01-25,29.38,29.91,28.945,29.74,1456967,27.6980848235505,28.1977439439209,27.2879872436239,28.0374759241794,1545438.63710043,0.0,1.0
2024-01-26,29.6,29.88,29.41,29.62,1612475,27.9054904961571,28.1694613522018,27.7263674152696,27.9243455573031,1710389.57392893,0.0,1.0
2024-01-29,29.99,30.025,29.46,29.56,1754584,28.2731641885051,28.3061605455107,27.7735050681347,27.867780373865,1861127.88116561,0.0,1.0
2024-01-30,28.27,29.23,27.64,27.74,3361896,26.6516289299446,27.5566718649551,26.057694503844,26.1519698095742,3566040.94143065,0.0,1.0
2024-01-31,26.62,27.635,26.5,27.61,2578989,25.0960863853953,26.0529807385575,24.982956018519,26.0294119121249,2735593.35610004,0.0,1.0
2024-02-01,26.04,26.8,25.0,26.71,3338587,24.5492896121598,25.2657819357098,23.5688264325651,25.1809341605525,3541316.54534469,0.0,1.0
2024-02-02,26.3,26.475,25.39,25.53,2529894,24.7944054070585,24.9593871920864,23.9365001249131,24.0684855529355,2683517.15266616,0.0,1.0
2024-02-05,25.8,25.99,25.5,25.83,1897935,24.3230288784072,24.5021519592947,24.0402029612164,24.3513114701262,2013183.60656432,0.0,1.0
2024-02-06,25.55,26.09,25.315,25.65,1810406,24.0873406140815,24.5964272650249,23.8657936456154,24.1816159198118,1920339.56928225,0.0,1.0
2024-02-07,25.54,25.72,24.985,25.72,1871801,24.0779130835085,24.247608633823,23.5546851367055,24.247608633823,1985462.66755748,0.0,1.0
2024-02-08,25.79,25.86,25.27,25.43,1588635,24.3136013478341,24.3795940618453,23.8233697580368,23.9742102472052,1685101.93384617,0.0,1.0
2024-02-09,26.75,26.955,25.55,25.85,2451630,25.2186442828446,25.4119086595917,24.0873406140815,24.3701665312723,2600500.71544142,0.0,1.0
2024-02-12,27.4,27.77,26.795,26.81,2077465,25.8314337700913,26.1802524012933,25.2610681704233,25.2752094662828,2203615.23509033,0.0,1.0
2024-02-13,26.08,26.53,25.55,26.27,2002381,24.5869997344519,25.0112386102381,24.0873406140815,24.7661228153394,2123971.89750749,0.0,1.0
2024-02-14,26.51,26.97,25.93,26.55,1770259,24.992383549092,25.4260499554512,24.4455867758565,25.0300936713841,1877754.71666467,0.0,1.0
2024-02-15,27.62,27.85,26.65,26.66,1629762,26.0388394426979,26.2556726458775,25.1243689771144,25.1337965076874,1728726.29515842,0.0,1.0
2024-02-16,27.59,27.745,27.06,27.27,1231692,26.0105568509788,26.1566835748607,25.5108977306085,25.708875872642,1306484.2277193,0.0,1.0
2024-02-20,27.42,27.66,27.18,27.23,852958,25.8502888312374,26.07654956499,25.6240280974848,25.6711657503499,904752.303260066,0.0,1.0
2024-02-21,27.37,27.45,27.085,27.33,1121214,25.8031511783723,25.8785714229565,25.534466557041,25.7654410560802,1189297.65468807,0.0,1.0
2024-02-22,27.39,27.61,27.09,27.45,768163,25.8220062395183,26.0294119121249,25.5391803223275,25.8785714229565,814808.283091504,0.0,1.0
2024-02-23,27.21,27.48,26.99,27.37,1255817,25.6523106892038,25.9068540146755,25.4449050165973,25.8031511783723,1332074.17390205,0.0,1.0
2024-02-26,27.17,27.29,26.86,26.93,980668,25.6146005669117,25.727730933788,25.3223471191479,25.3883398331591,1040217.25774709,0.0,1.0
2024-02-27,27.38,27.56,27.16,27.43,669508,25.8125787089453,25.9822742592598,25.6051730363387,25.8597163618104,710162.639955356,0.0,1.0
2024-02-28,26.79,27.25,26.76,27.04,909596,25.2563544051367,25.6900208114959,25.2280718134177,25.4920426694624,964829.54147349,0.0,1.0
2024-02-29,27.68,27.83,27.015,27.42,1538533,26.0954046261361,26.2368175847315,25.4684738430298,25.8502888312374,1631957.58219234,0.0,1.0
2024-03-01,27.49,27.53,26.79,27.41,881737,25.9162815452486,25.9539916675407,25.2563544051367,25.8408613006644,935278.85501938,0.0,1.0
2024-03-04,27.23,27.95,27.1,27.73,950924,25.6711657503499,26.3499479516078,25.5486078529006,26.1425422790012,1008667.10814047,0.0,1.0
2024-03-05,28.54,28.685,27.0,27.0,1367416,26.9061722554163,27.0428714487252,25.4543325471703,25.4543325471703,1450449.81759321,0.0,1.0
2024-03-06,28.26,28.85,27.62,28.5,1159020,26.6422013993716,27.1984257031801,26.0388394426979,26.8684621331242,1229399.35439316,0.0,1.0
2024-03-07,28.01,28.9,27.99,28.66,956049,26.4065131350459,27.2455633560452,26.3876580738999,27.0193026222926,1014103.31432437,0.0,1.0
2024-03-08,27.93,28.54,27.88,28.22,853686,26.3310928904617,26.9061722554163,26.2839552375966,26.6044912770795,905524.509718971,0.0,1.0
2024-03-11,27.99,28.19,27.68,27.97,843551,26.3876580738999,26.5762086853604,26.0954046261361,26.3688030127538,894774.080514318,0.0,1.0
2024-03-12,27.71,28.18,27.52,27.95,835174,26.1236872178551,26.5667811547874,25.9445641369676,26.3499479516078,885888.402621142,0.0,1.0
2024-03-13,27.74,28.11,27.62,27.69,1118710,26.1519698095742,26.5007884407762,26.0388394426979,26.1048321567091,1186641.60390086,0.0,1.0
2024-03-14,26.83,27.59,26.59,27.59,1541821,25.5297527917545,26.2529213389678,25.301383776845,26.2529213389678,1620346.96408657,0.25,1.0
2024-03-15,27.05,27.485,26.66,26.66,4026652,25.7390910554215,26.1530098949449,25.3679914061936,25.3679914061936,4231732.0516669,0.0,1.0
2024-03-18,26.93,27.15,26.76,27.12,1170416,25.6249065479668,25.8342448116338,25.4631451624059,25.8056986847701,1230026.06159752,0.0,1.0
2024-03-19,27.28,27.51,26.73,26.81,1158811,25.9579446947098,26.176798333998,25.4345990355422,25.510722040512,1217830.01126598,0.0,1.0
2024-03-20,28.21,28.5,27.08,27.1,1064086,26.842874627484,27.1188205204996,25.7676371822852,25.7866679335277,1118280.60431595,0.0,1.0
2024-03-21,28.71,29.03,28.405,28.49,1090555,27.3186434085454,27.6231354284246,27.0284244520979,27.1093051448783,1146097.68800621,0.0,1.0
2024-03-22,28.08,28.88,27.95,28.76,994106,26.719174744408,27.4804047941062,26.595474861332,27.3662202866515,1044736.47659504,0.0,1.0
2024-03-25,27.98,28.415,27.92,28.09,474642,26.6240209881957,27.0379398277191,26.5669287344683,26.7286901200292,498815.831233313,0.0,1.0
2024-03-26,27.69,28.24,27.66,28.24,576181,26.3480750951801,26.8714207543476,26.3195289683164,26.8714207543476,605526.279713639,0.0,1.0
2024-03-27,28.94,28.98,27.835,27.865,1312588,27.5374970478336,27.5755585503185,26.4860480416879,26.5145941685516,1379438.97566349,0.0,1.0
2024-03-28,29.0,29.21,28.725,28.93,944622,27.594589301561,27.7944121896067,27.3329164719772,27.5279816722124,992732.223720769,0.0,1.0
2024-04-01,28.72,29.145,28.4,29.09,997248,27.3281587841666,27.7325622480688,27.0236667642873,27.680227682152,1048038.50073478,0.0,1.0
2024-04-02,27.81,28.5,27.7,28.5,991312,26.4622596026348,27.1188205204996,26.3575904708013,27.1188205204996,1041800.17632565,0.0,1.0
2024-04-03,27.61,27.9,27.54,27.59,733006,26.2719520902103,26.5478979832259,26.2053444608617,26.2529213389678,770338.480768674,0.0,1.0
2024-04-04,27.48,28.3,27.43,27.96,1047083,26.1482522071343,26.928513008075,26.1006753290282,26.6049902369533,1100411.63027139,0.0,1.0
2024-04-05,27.67,27.81,27.25,27.32,1003462,26.3290443439376,26.4622596026348,25.9293985678461,25.9960061971947,1054568.98386793,0.0,1.0
2024-04-08,28.13,28.21,27.41,27.65,754192,26.7667516225141,26.842874627484,26.0816445777857,26.3100135926952,792603.497772036,0.0,1.0
2024-04-09,28.48,28.67,28.0901,28.23,1099809,27.0997897692571,27.2805819060604,26.7287852737854,26.8619053787264,1155823.00035159,0.0,1.0
2024-04-10,26.96,27.71,26.71,27.71,1375263,25.6534526748305,26.3671058464226,25.4155682842998,26.3671058464226,1445306.0548991,0.0,1.0
2024-04-11,26.99,27.37,26.74,27.06,1280514,25.6819988016941,26.0435830753008,25.4441144111635,25.7486064310427,1345731.42561319,0.0,1.0
2024-04-12,26.83,26.9,26.5,26.63,830217,25.5297527917545,25.5963604211031,25.215745396254,25.3394452793299,872500.501344228,0.0,1.0
2024-04-15,26.82,27.32,26.48,26.91,1513542,25.5202374161333,25.9960061971947,25.1967146450115,25.6058757967243,1590627.69589823,0.0,1.0
2024-04-16,26.4,26.64,26.16,26.55,977365,25.1205916400417,25.3489606549512,24.8922226251322,25.2633222743601,1027142.8463839,0.0,1.0
2024-04-17,26.62,26.94,26.38,26.72,912739,25.3299299037087,25.634421923588,25.1015608887992,25.425083659921,959225.401426892,0.0,1.0
2024-04-18,26.37,26.86,26.28,26.66,1274214,25.092045513178,25.5582989186182,25.006407132587,25.3679914061936,1339110.56244311,0.0,1.0
2024-04-19,27.17,27.19,26.21,26.21,1568357,25.8532755628763,25.8723063141187,24.9397995032384,24.9397995032384,1648234.46013118,0.0,1.0
2024-04-22,27.74,28.0,27.06,27.18,1326978,26.3956519732862,26.6430517394382,25.7486064310427,25.8627909384975,1394561.86788847,0.0,1.0
2024-04-23,28.89,29.01,28.0,28.99,2164821,27.4899201697275,27.6041046771822,26.6430517394382,27.5850739259397,2275076.76646047,0.0,1.0
2024-04-24,29.37,29.53,28.7,29.17,2010119,27.9466581995464,28.098904209486,27.3091280329241,27.7563506871218,2112495.69120068,0.0,1.0
2024-04-25,29.06,29.3399,28.72,29.16,1194647,27.6516815552883,27.9180169189265,27.3281587841666,27.7468353115006,1255491.16246641,0.0,1.0
2024-04-26,29.02,29.38,28.92,29.04,1038673,27.6136200528034,27.9561735751676,27.5184662965911,27.6326508040459,1091573.30340467,0.0,1.0
2024-04-29,28.32,29.21,28.115,29.03,1425466,26.9475437593175,27.7944121896067,26.7524785590823,27.6231354284246,1498065.92691929,0.0,1.0
2024-04-30,27.67,28.21,27.64,28.09,846634,26.3290443439376,26.842874627484,26.300498217074,26.7286901200292,889753.63002091,0.0,1.0
2024-05-01,28.23,28.86,27.8,27.98,1379426,26.8619053787264,27.4613740428638,26.4527442270136,26.6240209881957,1449681.07924466,0.0,1.0
2024-05-02,28.73,28.81,28.34,28.55,716684,27.3376741597878,27.4137971647576,26.9665745105599,27.1663973986057,753185.190504876,0.0,1.0
2024-05-03,29.0,29.5,28.86,29.27,539998,27.594589301561,28.0703580826224,27.4613740428638,27.8515044433341,567500.455573518,0.0,1.0
2024-05-06,29.3,29.5,29.15,29.34,658875,27.8800505701978,28.0703580826224,27.7373199358794,27.9181120726827,692431.939870152,0.0,1.0
2024-05-07,29.18,29.51,29.15,29.4,867427,27.7658660627431,28.0798734582436,27.7373199358794,27.9752043264101,911605.631274135,0.0,1.0
2024-05-08,29.2,29.3,28.82,28.92,625012,27.7848968139855,27.8800505701978,27.4233125403789,27.5184662965911,656844.274865678,0.0,1.0
2024-05-09,29.39,29.46,29.06,29.15,1601507,27.9656889507889,28.0322965801374,27.6516815552883,27.7373199358794,1683072.81157371,0.0,1.0
2024-05-10,29.26,29.5192,29.02,29.45,695537,27.8419890677129,28.0886276038151,27.6136200528034,28.0227812045162,730961.15979733,0.0,1.0
2024-05-13,28.83,29.53,28.82,29.53,1769016,27.4328279160001,28.098904209486,27.4233125403789,28.098904209486,1859113.15582066,0.0,1.0
2024-05-14,29.35,29.41,28.8,29.32,1426668,27.9276274483039,27.9847197020313,27.4042817891364,27.8990813214403,1499329.14557491,0.0,1.0
2024-05-15,29.74,29.95,29.37,29.75,1290085,28.2987270975318,28.4985499855776,27.9466581995464,28.3082424731531,1355789.88297839,0.0,1.0
2024-05-16,29.29,29.8,29.17,29.65,847540,27.8705351945766,28.3558193512592,27.7563506871218,28.2130887169408,890705.773200604,0.0,1.0
2024-05-17,29.53,29.67,29.2301,29.4,1152107,28.098904209486,28.2321194681832,27.8135380946054,27.9752043264101,1210784.57210849,0.0,1.0
2024-05-20,28.97,29.67,28.94,29.52,893035,27.5660431746973,28.2321194681832,27.5374970478336,28.0893888338648,938517.86366449,0.0,1.0
2024-05-21,29.0,29.22,28.89,28.94,559842,27.594589301561,27.803927565228,27.4899201697275,27.5374970478336,588355.123628587,0.0,1.0
2024-05-22,28.69,29.01,28.46,28.92,690105,27.2996126573029,27.6041046771822,27.0807590180147,27.5184662965911,725252.5044418,0.0,1.0
2024-05-23,27.76,28.8,27.65,28.73,1365595,26.4146827245287,27.4042817891364,26.3100135926952,27.3376741597878,1435145.65725969,0.0,1.0
2024-05-24,28.27,28.27,27.8,27.97,577786,26.8999668812113,26.8999668812113,26.4527442270136,26.6145056125745,607213.023426016,0.0,1.0
2024-05-28,28.15,28.51,28.03,28.24,920336,26.7857823737566,27.1283358961208,26.6715978663019,26.8714207543476,967209.321665469,0.0,1.0
2024-05-29,27.53,27.67,27.19,27.58,791345,26.1958290852405,26.3290443439376,25.8723063141187,26.2434059633466,831648.724654213,0.0,1.0
2024-05-30,28.26,28.4,27.79,27.96,890342,26.8904515055901,27.0236667642873,26.4432288513924,26.6049902369533,935687.70739195,0.0,1.0
2024-05-31,28.55,28.61,28.16,28.48,890400,27.1663973986057,27.2234896523331,26.7952977493778,27.0997897692571,935748.661370341,0.0,1.0
2024-06-03,28.19,29.0,27.85,28.9,1758270,26.8238438762415,27.594589301561,26.5003211051198,27.4994355453487,1847819.85492771,0.0,1.0
2024-06-04,28.03,28.2,27.82,27.82,2566704,26.6715978663019,26.8333592518627,26.4717749782561,26.4717749782561,2697427.9336634,0.0,1.0
2024-06-05,28.12,28.3,27.9103,28.3,961081,26.7572362468929,26.928513008075,26.5576988201158,26.928513008075,1010029.49148525,0.0,1.0
2024-06-06,28.42,28.49,28.06,28.16,1004942,27.0426975155297,27.1093051448783,26.7001439931655,26.7952977493778,1056124.36124757,0.0,1.0
2024-06-07,28.36,28.57,28.04,28.07,1935772,26.9856052618024,27.1854281498482,26.6811132419231,26.7096593687868,2034362.14927918,0.0,1.0
2024-06-10,27.62,28.02,27.56,27.89,1784735,26.2814674658315,26.6620824906806,26.2243752121041,26.5383826076047,1875632.73489532,0.0,1.0
2024-06-11,27.7,27.78,27.1972,27.4,1116037,26.3575904708013,26.4337134757712,25.879157384566,26.0721292021645,1172877.50313317,0.0,1.0
2024-06-12,28.02,29.05,27.735,28.54,1572855,26.6620824906806,27.6421661796671,26.3908942854756,27.1568820229845,1652961.54624848,0.0,1.0
2024-06-13,27.43,27.9,27.32,27.86,1321469,26.1006753290282,26.5478979832259,25.9960061971947,26.509836480741,1388772.29087197,0.0,1.0
2024-06-14,26.93,27.2,26.64,26.75,1399174,25.8627909384975,26.1220911075801,25.5842833494828,25.6899241591091,1456909.88685651,0.25,1.0
2024-06-17,27.33,27.33,26.7,26.79,1183501,26.2469393371384,26.2469393371384,25.641905609279,25.7283389989732,1232337.29900968,0.0,1.0
2024-06-18,27.33,27.58,27.08,27.14,827906,26.2469393371384,26.4870320862889,26.0068465879878,26.0644688477839,862068.932661575,0.0,1.0
2024-06-20,27.27,27.44,27.09,27.24,787610,26.1893170773422,26.3525801467646,26.0164502979538,26.1605059474442,820110.147835122,0.0,1.0
2024-06-21,27.53,27.53,26.9,27.11,3247549,26.4390135364588,26.4390135364588,25.8339798085994,26.0356577178859,3381556.72286005,0.0,1.0
2024-06-24,28.2,28.53,27.595,27.68,679019,27.0824621041823,27.399384533061,26.5014376512379,26.5830691859491,707038.220023687,0.0,1.0
2024-06-25,27.72,28.23,27.7,28.03,1129154,26.6214840258132,27.1112732340804,26.6022766058812,26.9191990347599,1175747.70999431,0.0,1.0
2024-06-26,27.64,27.83,27.32,27.43,1177155,26.544654346085,26.7271248354395,26.2373356271723,26.3429764367986,1225729.43598336,0.0,1.0
2024-06-27,28.07,28.105,27.48,27.64,805313,26.957613874624,26.9912268595051,26.3909949866287,26.544654346085,838543.64912018,0.0,1.0
2024-06-28,28.28,28.78,28.06,28.37,3067751,27.1592917839105,27.6394772822116,26.948010164658,27.2457251736047,3194339.49052366,0.0,1.0
2024-07-01,28.22,28.53,28.04,28.28,1174975,27.1016695241143,27.399384533061,26.9288027447259,27.1592917839105,1223459.47988544,0.0,1.0
2024-07-02,28.61,28.69,27.99,27.99,675471,27.4762142127892,27.5530438925174,26.8807841948958,26.8807841948958,703343.814411113,0.0,1.0
2024-07-03,28.2,28.705,28.2,28.6,477796,27.0824621041823,27.5674494574664,27.0824621041823,27.4666105028232,497511.900807543,0.0,1.0
2024-07-05,27.87,28.38,27.87,28.1,732157,26.7655396753036,27.2553288835707,26.7655396753036,26.9864250045221,762368.92054255,0.0,1.0
2024-07-08,27.64,28.34,27.64,28.22,795561,26.544654346085,27.2169140437066,26.544654346085,27.1016695241143,828389.24000693,0.0,1.0
2024-07-09,28.1,28.42,27.46,27.53,1084772,26.9864250045221,27.2937437234348,26.3717875666966,26.4390135364588,1129534.31938066,0.0,1.0
2024-07-10,28.6,28.655,28.07,28.12,751298,27.4666105028232,27.5194309076363,26.957613874624,27.0056324244541,782299.759840822,0.0,1.0
2024-07-11,29.57,29.76,28.99,29.24,2070753,28.3981703695273,28.5806408588817,27.841155191498,28.0812479406486,2156201.10074786,0.0,1.0
2024-07-12,29.75,30.0,29.52,29.9,1807616,28.5710371489157,28.8111298980663,28.3501518196972,28.715092798406,1882205.94582234,0.0,1.0
2024-07-15,30.85,31.065,29.88,29.88,2670354,29.6274452451781,29.8339250094476,28.695885378474,28.695885378474,2780544.19536587,0.0,1.0
2024-07-16,32.12,32.375,31.015,31.13,1999286,30.8471164108629,31.0920110149965,29.7859064596175,29.8963491242268,2081785.06751399,0.0,1.0
2024-07-17,32.26,32.69,31.67,31.67,1930715,30.9815683503872,31.3945278789262,30.414949462392,30.414949462392,2010384.53559184,0.0,1.0
2024-07-18,31.5,32.67,31.285,31.97,2267546,30.2516863929696,31.3753204589942,30.0452066287001,30.7030607613726,2361114.61926961,0.0,1.0
2024-07-19,31.75,32.22,31.36,31.51,1281476,30.4917791421201,30.9431535105232,30.1172344534453,30.2612901029356,1334355.16538282,0.0,1.0
2024-07-22,32.31,32.566,31.18,31.77,2102932,31.0295869002174,31.2754418753475,29.9443676740569,30.5109865620522,2189707.9435345,0.0,1.0
2024-07-23,33.58,34.125,32.52,32.77,3244117,32.2492580659022,32.7726602590504,31.2312648095038,31.4713575586544,3377983.10390222,0.0,1.0
2024-07-24,33.12,33.88,33.055,33.08,1785333,31.8074874074651,32.5373693648828,31.745063292686,31.7690725676011,1859003.45420312,0.0,1.0
2024-07-25,33.37,33.93,32.82,33.13,1662944,32.0475801566157,32.5853879147129,31.5193761084845,31.8170911174312,1731564.16206184,0.0,1.0
2024-07-26,33.51,33.9,33.38,33.7,2069364,32.18203209614,32.5565767848149,32.0571838665817,32.3645025854944,2154754.78468364,0.0,1.0
2024-07-29,32.93,33.69,32.9,33.65,1817065,31.6250169181107,32.3548988755284,31.5962057882127,32.3164840356643,1892044.85186326,0.0,1.0
2024-07-30,33.22,33.375,32.87,33.16,971508,31.9035245071254,32.0523820115987,31.5673946583146,31.8459022473292,1011596.56365841,0.0,1.0
2024-07-31,32.87,33.83,32.86,33.16,1687514,31.5673946583146,32.4893508150527,31.5577909483486,31.8459022473292,1757148.02505534,0.0,1.0
2024-08-01,31.4,32.98,31.16,32.86,1591898,30.1556492933094,31.6730354679408,29.9251602541248,31.5577909483486,1657586.50108357,0.0,1.0
2024-08-02,29.72,30.49,29.21,30.2,2365632,28.5422260190176,29.2817116864013,28.0524368107505,29.0032040973867,2463248.06597618,0.0,1.0
2024-08-05,28.55,28.92,27.56,28.24,1544964,27.4185919529931,27.7739292217359,26.4678246663569,27.1208769440464,1608715.80406539,0.0,1.0
2024-08-06,28.89,29.39,28.2,28.6,2026775,27.7451180918378,28.2253035901389,27.0824621041823,27.4666105028232,2110408.38089731,0.0,1.0
2024-08-07,28.7,29.54,28.55,29.43,1158726,27.5626476024834,28.3693592396292,27.4185919529931,28.263718430003,1206539.97684184,0.0,1.0
2024-08-08,29.7,29.72,29.05,29.15,1255009,28.5230185990856,28.5422260190176,27.8987774512942,27.9948145509544,1306796.02407842,0.0,1.0
2024-08-09,29.63,29.81,29.4,29.63,959475,28.4557926293234,28.6286594087118,28.2349073001049,28.4557926293234,999067.030756471,0.0,1.0
2024-08-12,29.09,30.29,28.99,29.87,751802,27.9371922911583,29.0896374870809,27.841155191498,28.686281668508,782824.557030432,0.0,1.0
2024-08-13,29.38,29.62,29.005,29.53,756624,28.2156998801729,28.4461889193574,27.8555607564471,28.3597555296632,787845.533316744,0.0,1.0
2024-08-14,29.3,29.55,29.11,29.55,632419,28.1388702004447,28.3789629495953,27.9563997110903,28.3789629495953,658515.305270045,0.0,1.0
2024-08-15,30.41,30.71,30.03,30.07,1463161,29.2048820066732,29.4929933056538,28.8399410279643,28.8783558678284,1523537.26338744,0.0,1.0
2024-08-16,30.66,31.1,30.26,30.33,864487,29.4449747558237,29.8675379943287,29.0608263571828,29.128052326945,900159.420743186,0.0,1.0
2024-08-19,31.2,31.23,30.615,30.62,648699,29.9635750939889,29.992386223887,29.4017580609766,29.4065599159596,675467.087505866,0.0,1.0
2024-08-20,30.48,31.07,30.46,31.07,684232,29.2721079764353,29.8387268644306,29.2529005565033,29.8387268644306,712466.330637652,0.0,1.0
2024-08-21,30.91,30.91,30.345,30.76,591964,29.6850675049743,29.6850675049743,29.142457891894,29.5410118554839,616390.959425438,0.0,1.0
2024-08-22,31.29,31.33,30.84,30.84,861998,30.0500084836831,30.0884233235472,29.6178415352121,29.6178415352121,897567.713987353,0.0,1.0
2024-08-23,32.77,33.29,31.325,31.6,1110759,31.4713575586544,31.9707504768875,30.0836214685642,30.3477234926298,1156593.6538378,0.0,1.0
2024-08-26,32.53,33.13,32.445,33.07,1105803,31.2408685194698,31.8170911174312,31.1592369847587,31.759468857635,1151433.14813997,0.0,1.0
2024-08-27,31.93,32.39,31.89,32.31,897059,30.6646459215085,31.1064165799455,30.6262310816444,31.0295869002174,934075.480386011,0.0,1.0
2024-08-28,32.28,32.51,31.81,31.81,974606,31.0007757703193,31.2216610995378,30.5494014019163,30.5494014019163,1014822.40035169,0.0,1.0
2024-08-29,32.16,32.73,32.06,32.64,940745,30.885531250727,31.4329427187903,30.7894941510668,31.3465093290961,979564.151071154,0.0,1.0
2024-08-30,32.28,32.47,31.95,32.26,1248983,31.0007757703193,31.1832462596737,30.6838533414406,30.9815683503872,1300521.36561693,0.0,1.0
2024-09-03,31.85,32.355,31.66,31.9,1113563,30.5878162417803,31.0728035950645,30.4053457524259,30.6358347916105,1159513.35883714,0.0,1.0
2024-09-04,31.54,32.13,31.41,31.67,1485960,30.2901012328337,30.856720120829,30.1652530032754,30.414949462392,1547277.04736745,0.0,1.0
2024-09-05,31.53,31.955,31.2,31.87,791516,30.2804975228676,30.6886551964236,29.9635750939889,30.6070236617124,824177.326054602,0.0,1.0
2024-09-06,30.64,31.84,30.495,31.63,764324,29.4257673358917,30.5782125318143,29.2865135413844,30.3765346225279,795863.26815801,0.0,1.0
2024-09-09,30.72,31.13,30.53,30.72,975595,29.5025970156198,29.8963491242268,29.3201265262654,29.5025970156198,1015852.21070988,0.0,1.0
2024-09-10,30.21,30.83,29.75,30.82,812744,29.0128078073527,29.6082378252461,28.5710371489157,29.5986341152801,846281.283874136,0.0,1.0
2024-09-11,30.22,30.31,29.22,29.81,1032082,29.0224115173187,29.1088449070129,28.0620405207165,28.6286594087118,1074670.10525256,0.0,1.0
2024-09-12,30.74,30.9,30.09,30.36,976594,29.5218044355519,29.6754637950082,28.8975632877605,29.1568634568431,1016892.43371071,0.0,1.0
2024-09-13,31.7,31.73,30.83,30.89,1605675,30.6838533414406,30.7128916884514,29.8417412781266,29.8998179721482,1658849.58885709,0.25,1.0
2024-09-16,32.0,32.28,31.38,31.86,1417516,30.9742368115488,31.2452613836499,30.3741109733251,30.8387245254983,1464459.39171897,0.0,1.0
2024-09-17,31.98,32.82,31.875,32.3,1215922,30.9548779135416,31.7679516298448,30.8532436990037,31.2646202816571,1256189.27228878,0.0,1.0
2024-09-18,32.02,32.935,31.44,32.09,1582053,30.9935957095561,31.8792652933863,30.4321876673467,31.0613518525813,1634445.30717619,0.0,1.0
2024-09-19,32.64,32.81,32.14,32.74,2179405,31.5937215477798,31.7582721808412,31.1097490975994,31.6905160378159,2251579.60870232,0.0,1.0
2024-09-20,31.99,32.54,31.8,32.36,3048752,30.9645573625452,31.4969270577437,30.7806478314767,31.3226969756788,3149716.47545564,0.0,1.0
2024-09-23,32.13,32.29,31.87,32.14,1586005,31.1000696485958,31.2549408326535,30.8484039745019,31.1097490975994,1638528.1842062,0.0,1.0
2024-09-24,31.36,32.25,31.315,32.15,988103,30.3547520753179,31.2162230366391,30.3111945548016,31.119428546603,1020825.66851851,0.0,1.0
2024-09-25,31.1,31.37,31.04,31.24,1374262,30.103086401224,30.3644315243215,30.0450097072024,30.2385986872745,1419772.96382015,0.0,1.0
2024-09-26,31.63,31.87,31.28,31.75,1503885,30.6160971984153,30.8484039745019,30.277316483289,30.7322505864586,1553688.64430121,0.0,1.0
2024-09-27,31.28,31.9,31.2,31.86,931293,30.277316483289,30.8774423215127,30.1998808912601,30.8387245254983,962134.311212099,0.0,1.0
2024-09-30,31.85,32.186,31.34,31.64,1873154,30.8290450764947,31.154274563016,30.3353931773106,30.6257766474189,1935186.59925951,0.0,1.0
2024-10-01,30.54,31.74,30.43,31.58,1490317,29.5610372570219,30.722571137455,29.4545633179822,30.5676999533973,1539671.31749372,0.0,1.0
2024-10-02,30.58,31.06,30.41,30.41,1128770,29.5997550530364,30.0643686052096,29.435204419975,29.435204419975,1166151.0893638,0.0,1.0
2024-10-03,30.63,30.7,30.21,30.25,721002,29.6481522980544,29.7159084410797,29.2416154399028,29.2803332359173,744879.176212584,0.0,1.0
2024-10-04,31.24,31.47,30.93,31.33,805534,30.2385986872745,30.4612260143576,29.9385357681627,30.325713728307,832210.593495204,0.0,1.0
2024-10-07,31.07,31.3,30.94,31.03,1293685,30.0740480542132,30.2966753812962,29.9482152171663,30.0353302581988,1336527.52291752,0.0,1.0
2024-10-08,30.81,31.29,30.79,31.25,677226,29.8223823801194,30.2869959322926,29.8030234821121,30.2482781362782,699653.461418613,0.0,1.0
2024-10-09,31.37,31.52,30.69,30.7,1119778,30.3644315243215,30.5096232593756,29.7062289920761,29.7159084410797,1156861.30438053,0.0,1.0
2024-10-10,31.17,31.31,30.76,31.06,1038498,30.1708425442493,30.3063548302998,29.7739851351013,30.0643686052096,1072889.58246775,0.0,1.0
2024-10-11,32.34,32.41,31.36,31.36,913881,31.3033380776715,31.3710942206968,30.3547520753179,30.3547520753179,944145.6839736,0.0,1.0
2024-10-14,32.65,32.79,32.01,32.36,803512,31.6034009967834,31.7389132828339,30.9839162605524,31.3226969756788,830121.631613957,0.0,1.0
2024-10-15,32.87,33.79,32.52,32.79,1346666,31.8163488748628,32.7068581831949,31.4775681597365,31.7389132828339,1391263.07654278,0.0,1.0
2024-10-16,33.38,33.79,33.06,33.27,990194,32.3100007740469,32.7068581831949,32.0002584059314,32.2035268350072,1022985.91544912,0.0,1.0
2024-10-17,33.5,33.62,33.08,33.35,1069071,32.4261541620902,32.5423075501335,32.0196173039386,32.2809624270361,1104475.05803419,0.0,1.0
2024-10-18,32.89,33.61,32.805,33.61,1234324,31.83570777287,32.5326281011299,31.7534324563394,32.5326281011299,1275200.6850181,0.0,1.0
2024-10-21,32.46,33.02,32.2,32.91,2601612,31.4194914657149,31.961540609917,31.167825791621,31.8550666708773,2687768.6932696,0.0,1.0
2024-10-22,34.0,34.18,32.25,32.54,3426222,32.9101266122706,33.0843566943356,31.2162230366391,31.4969270577437,3539687.02012121,0.0,1.0
2024-10-23,33.82,34.25,33.27,34.18,1265298,32.7358965302057,33.1521128373609,32.2035268350072,33.0843566943356,1307200.44036415,0.0,1.0
2024-10-24,33.89,33.97,33.22,33.97,965246,32.8036526732309,32.8810882652598,32.1551295899891,32.8810882652598,997211.721080514,0.0,1.0
2024-10-25,33.09,34.2,33.04,34.0,899957,32.0292967529422,33.1037155923428,31.9808995079242,32.9101266122706,929760.56763608,0.0,1.0
2024-10-28,33.83,33.98,33.3,33.48,929036,32.7455759792093,32.8907677142634,32.232565182018,32.406795264083,959802.566916367,0.0,1.0
2024-10-29,33.85,33.86,33.49,33.75,867290,32.7649348772165,32.7746143262201,32.4164747130866,32.6681403871804,896011.745789072,0.0,1.0
2024-10-30,34.09,34.8499,33.78,33.78,1255392,32.9972416533031,33.7327829830874,32.6971787341912,32.6971787341912,1296966.38675603,0.0,1.0
2024-10-31,33.43,34.24,33.41,34.01,769199,32.3583980190649,33.1424333883573,32.3390391210577,32.9198060612742,794672.299748883,0.0,1.0
2024-11-01,33.06,33.81,33.03,33.7,629109,32.0002584059314,32.7262170812021,31.9712200589206,32.6197431421624,649942.987214907,0.0,1.0
2024-11-04,33.02,33.24,32.46,32.94,838045,31.961540609917,32.1744884879964,31.4194914657149,31.8841050178881,865798.249143656,0.0,1.0
2024-11-05,33.69,33.78,32.98,33.18,985015,32.6100636931588,32.6971787341912,31.9228228139025,32.1164117939747,1017635.40428048,0.0,1.0
2024-11-06,38.57,38.77,35.01,35.48,4459387,37.33363480692,37.5272237869921,33.8877509616351,34.3426850648048,4607066.99145509,0.0,1.0
2024-11-07,37.58,38.38,37.16,37.99,1965468,36.3753693555627,37.1497252758514,35.9688324974111,36.7722267647106,2030557.73036995,0.0,1.0
2024-11-08,37.9,38.33,37.425,37.75,1638229,36.6851117236782,37.1013280308333,36.2253378960067,36.539919988624,1692481.66852181,0.0,1.0
2024-11-11,39.18,39.79,38.54,38.67,1613240,37.9240811961401,38.5145275853603,37.3045964599091,37.430429296956,1666665.11637026,0.0,1.0
2024-11-12,38.73,39.51,38.265,39.06,1269217,37.4885059909777,38.2435030132592,37.0384116123099,37.8079278080968,1311249.22454446,0.0,1.0
2024-11-13,38.43,39.5,38.395,38.94,971568,37.1981225208694,38.2338235642556,37.1642444493568,37.6917744200535,1003743.08458854,0.0,1.0
2024-11-14,38.02,38.9,37.87,38.65,1390726,36.8012651117215,37.6530566240391,36.6560733766673,37.4110703989488,1436782.19646745,0.0,1.0
2024-11-15,37.7,38.3,37.23,38.29,1541307,36.491522743606,37.0722896838225,36.0365886404363,37.0626102348189,1592349.93585412,0.0,1.0
2024-11-18,37.52,38.04,37.48,37.89,1178615,36.317292661541,36.8206240097287,36.2785748655266,36.6754322746745,1217646.78915148,0.0,1.0
2024-11-19,37.32,37.4,36.64,36.81,1603673,36.1237036814688,36.2011392734977,35.4655011492234,35.6300517822848,1656781.289309,0.0,1.0
2024-11-20,37.11,37.51,36.73,37.27,918967,35.920435252393,36.3076132125374,35.5526161902559,36.0753064364508,949400.115293093,0.0,1.0
2024-11-21,37.97,38.32,37.27,37.44,1184152,36.7528678667034,37.0916485818297,36.0753064364508,36.2398570695121,1223367.15608346,0.0,1.0
2024-11-22,38.88,38.98,37.995,38.08,1205258,37.6336977260318,37.7304922160679,36.7770664892124,36.8593418057431,1245172.11625436,0.0,1.0
2024-11-25,39.29,40.2,39.29,39.41,1274325,38.0305551351798,38.9113849945082,38.0305551351798,38.1467085232231,1316526.38443042,0.0,1.0
2024-11-26,38.63,39.36,38.62,39.14,1353756,37.3917115009416,38.0983112782051,37.382032051938,37.8853634001257,1398587.87364368,0.0,1.0
2024-11-27,38.31,39.19,38.2907,38.94,864538,37.0819691328261,37.9337606451437,37.0632877962492,37.6917744200535,893168.608747931,0.0,1.0
2024-11-29,38.19,38.85,38.0,38.83,537797,36.9658157447828,37.604659379021,36.7819062137142,37.5853004810138,555607.038995175,0.0,1.0
2024-12-02,38.09,38.535,37.73,38.44,1265380,36.8690212547467,37.2997567354073,36.5205610906168,37.207801969873,1307285.15593005,0.0,1.0
2024-12-03,37.53,38.32,37.39,38.2,798434,36.3269721105446,37.0916485818297,36.1914598244941,36.9754951937864,824875.465227723,0.0,1.0
2024-12-04,37.61,37.89,37.3,37.68,823840,36.4044077025735,36.6754322746745,36.1043447834616,36.4721638455988,851122.827025411,0.0,1.0
2024-12-05,37.44,37.9,37.42,37.76,704944,36.2398570695121,36.6851117236782,36.2204981715049,36.5495994376276,728289.388928192,0.0,1.0
2024-12-06,37.62,37.83,37.23,37.77,834756,36.4140871515771,36.6173555806529,36.0365886404363,36.5592788866312,862400.328457497,0.0,1.0
2024-12-09,37.09,37.99,36.925,37.76,912001,35.9010763543858,36.7722267647106,35.7413654458263,36.5495994376276,942203.424657704,0.0,1.0
2024-12-10,36.88,37.62,36.64,37.18,924736,35.69780792531,36.4140871515771,35.4655011492234,35.9881913954183,955360.165289585,0.0,1.0
2024-12-11,37.3,37.74,37.04,37.42,751840,36.1043447834616,36.5302405396204,35.8526791093678,36.2204981715049,776738.427693224,0.0,1.0
2024-12-12,36.69,37.32,36.615,37.16,820987,35.5138983942415,36.1237036814688,35.4413025267144,35.9688324974111,848175.345201872,0.0,1.0
2024-12-13,36.4,36.61,35.92,36.46,787620,35.475180598227,35.6798451016783,35.0073760189098,35.5336561706417,808152.84141028,0.25,1.0
2024-12-16,36.63,36.67,36.09,36.51,886879,35.6993369591499,35.738320674093,35.173056807418,35.5823858143206,909999.471619699,0.0,1.0
2024-12-17,35.72,36.6,35.52,36.34,881654,34.8124574441942,35.6700991729426,34.6175388694787,35.4167050258124,904638.258602802,0.0,1.0
2024-12-18,33.87,36.03,33.52,35.92,1750599,33.0094606280755,35.1145812350033,32.6683531223234,35.0073760189098,1796236.20022345,0.0,1.0
2024-12-19,33.77,34.99,33.65,34.78,1534395,32.9120013407178,34.1010046464825,32.7950501958884,33.8963401430312,1574395.87503584,0.0,1.0
2024-12-20,34.08,34.49,33.48,33.48,3302565,33.2141251315268,33.6137082096937,32.6293694073802,32.6293694073802,3388661.14203822,0.0,1.0
2024-12-23,34.61,34.62,33.75,33.81,1098025,33.730659354523,33.7404052832588,32.8925094832462,32.9509850556609,1126649.93739306,0.0,1.0
2024-12-24,34.77,34.87,34.3,34.58,382099,33.8865942142954,33.9840535016532,33.4285355637139,33.7014215683157,392060.121060952,0.0,1.0
2024-12-26,35.0,35.06,34.31,34.45,663447,34.1107505752183,34.169226147633,33.4382814924497,33.5747244947506,680742.716252921,0.0,1.0
2024-12-27,34.49,35.06,34.05,34.67,736827,33.6137082096937,34.169226147633,33.1848873453195,33.7891349269377,756035.694469176,0.0,1.0
2024-12-30,34.4,34.62,33.84,34.21,673340,33.5259948510717,33.7404052832588,32.9802228418682,33.3408222050919,690893.621588073,0.0,1.0
2024-12-31,34.45,34.73,34.31,34.48,669983,33.5747244947506,33.8476104993523,33.4382814924497,33.6039622809579,687449.106354058,0.0,1.0
2025-01-02,33.7,34.88,33.59,34.68,876331,32.8437798395673,33.993799430389,32.7365746234738,33.7988808556734,899176.490777167,0.0,1.0
2025-01-03,34.45,34.49,33.38,33.67,1107344,33.5747244947506,33.6137082096937,32.5319101200225,32.81454205336,1136211.87884846,0.0,1.0
2025-01-06,34.95,35.47,34.4,34.57,1320152,34.0620209315394,34.5688092257998,33.5259948510717,33.6916756395799,1354567.67209246,0.0,1.0
2025-01-07,34.73,35.31,34.28,35.16,1592531,33.8476104993523,34.4128743660274,33.4090437062424,34.2666854349907,1634047.45014595,0.0,1.0
2025-01-08,35.1,35.23,34.28,34.36,1150886,34.2082098625761,34.3349069361412,33.4090437062424,33.4870111361286,1180888.99601243,0.0,1.0
2025-01-10,33.51,34.435,33.45,34.28,1731061,32.6586071935876,33.5601056016469,32.6001316211729,33.4090437062424,1776188.85478342,0.0,1.0
2025-01-13,33.81,33.93,33.005,33.09,1103127,32.9509850556609,33.0679362004902,32.1664377924309,32.249278186685,1131884.9438643,0.0,1.0
2025-01-14,35.1,35.19,34.03,34.15,789136,34.2082098625761,34.2959232211981,33.165395487848,33.2823466326773,809708.362737287,0.0,1.0
2025-01-15,35.75,36.29,35.25,36.04,1774037,34.8416952304015,35.3679753821335,34.3543987936127,35.1243271637391,1820285.21662346,0.0,1.0
2025-01-16,35.29,35.77,35.16,35.48,1274534,34.3933825085558,34.8611870878731,34.2666854349907,34.5785551545356,1307760.43469441,0.0,1.0
2025-01-17,35.65,35.86,35.23,35.64,984196,34.7442359430438,34.9489004464951,34.3349069361412,34.734490014308,1009853.47490494,0.0,1.0
2025-01-21,35.93,36.53,35.69,35.96,1110854,35.0171219476455,35.6018776717921,34.7832196579869,35.0463597338529,1139813.38271244,0.0,1.0
2025-01-22,35.91,36.23,35.61,35.72,1577366,34.997630090174,35.3094998097188,34.7052522281007,34.8124574441942,1618487.10652849,0.0,1.0
2025-01-23,34.23,35.76,34.06,35.42,2163929,33.3603140625635,34.8514411591373,33.1946332740553,34.5200795821209,2220341.49711803,0.0,1.0
2025-01-24,35.17,35.71,34.22,34.22,2284032,34.2764313637265,34.8027115154584,33.3505681338277,33.3505681338277,2343575.51950433,0.0,1.0
2025-01-27,35.47,35.91,34.98,35.38,1191930,34.5688092257998,34.997630090174,34.0912587177467,34.4810958671778,1223002.99162306,0.0,1.0
2025-01-28,35.14,35.66,34.865,35.29,710025,34.2471935775192,34.7539818717796,33.9791805372853,34.3933825085558,728534.980348815,0.0,1.0
2025-01-29,35.15,35.74,34.865,35.08,816400,34.2569395062549,34.8319493016658,33.9791805372853,34.1887180051045,837683.120955985,0.0,1.0
2025-01-30,35.26,35.805,34.99,35.6,893586,34.3641447223485,34.8952978384483,34.1010046464825,34.6955062993649,916881.319601389,0.0,1.0
2025-01-31,35.2,35.86,35.0,35.26,1367626,34.3056691499338,34.9489004464951,34.1107505752183,34.3641447223485,1403279.29443967,0.0,1.0
2025-02-03,34.33,34.725,33.7,34.39,940661,33.4577733499213,33.8427375349844,32.8437798395673,33.5162489223359,965183.540227311,0.0,1.0
2025-02-04,34.98,35.1,34.37,34.49,877400,34.0912587177467,34.2082098625761,33.4967570648644,33.6137082096937,900273.359047993,0.0,1.0
2025-02-05,35.33,35.36,34.875,35.16,947144,34.4323662234989,34.4616040097063,33.9889264660211,34.2666854349907,971835.548646173,0.0,1.0
2025-02-06,35.6,35.67,35.26,35.57,943885,34.6955062993649,34.7637278005153,34.3641447223485,34.6662685131576,968491.588220896,0.0,1.0
2025-02-07,35.3,35.6914,34.81,35.59,697175,34.4031284372916,34.7845840880099,33.9255779292385,34.6857603706291,715349.987570417,0.0,1.0
2025-02-10,35.1,35.35,34.84,35.31,1109505,34.2082098625761,34.4518580809705,33.9548157154459,34.4128743660274,1138429.21498808,0.0,1.0
2025-02-11,35.59,35.62,34.73,34.75,839355,34.6857603706291,34.7149981568364,33.8476104993523,33.8671023568239,861236.545798641,0.0,1.0
2025-02-12,34.72,35.21,34.7,35.07,686888,33.8378645706165,34.3154150786696,33.818372713145,34.1789720763687,704794.810861361,0.0,1.0
2025-02-13,35.03,35.05,34.64,34.91,664114,34.1399883614256,34.1594802188972,33.7598971407303,34.0230372165963,681427.104594026,0.0,1.0
2025-02-14,34.5,35.61,34.45,35.19,1189790,33.6234541384295,34.7052522281007,33.5747244947506,34.2959232211981,1220807.20294245,0.0,1.0
2025-02-18,34.47,34.52,34.06,34.46,1308072,33.5942163522221,33.642945995901,33.1946332740553,33.5844704234864,1342172.75281129,0.0,1.0
2025-02-19,34.02,34.45,33.845,34.04,1273784,33.1556495591122,33.5747244947506,32.9850958062361,33.1751414165837,1306990.88258672,0.0,1.0
2025-02-20,33.7,34.32,32.89,34.07,1347990,32.8437798395673,33.4480274211855,32.0543596119694,33.2043792027911,1383131.39419091,0.0,1.0
2025-02-21,33.04,34.24,32.945,34.13,1366876,32.2005485430061,33.3700599912993,32.1079622200162,33.2628547752057,1402509.74233198,0.0,1.0
2025-02-24,32.66,33.35,32.62,33.35,1303864,31.8302032510466,32.5026723338151,31.7912195361034,32.5026723338151,1337855.05245242,0.0,1.0
2025-02-25,32.49,33.04,32.31,32.9,1237349,31.6645224625384,32.2005485430061,31.4890957452944,32.0641055407052,1269606.0411952,0.0,1.0
2025-02-26,32.51,32.91,32.04,32.52,850556,31.6840143200099,32.073851469441,31.2259556694284,31.6937602487457,872729.550009601,0.0,1.0
2025-02-27,32.65,32.875,32.155,32.46,860694,31.8204573223108,32.0397407188658,31.3380338498898,31.635284676331,883131.842366597,0.0,1.0
2025-02-28,33.16,33.24,32.64,32.81,1638440,32.3174996878354,32.3954671177216,31.810711393575,31.9763921820832,1681153.27376179,0.0,1.0
2025-03-03,32.45,33.48,32.15,33.19,1037137,31.6255387475953,32.6293694073802,31.3331608855219,32.3467374740427,1064174.61908247,0.0,1.0
2025-03-04,31.11,32.01,30.73,31.95,934098,30.3195842970012,31.1967178832211,29.9492390050417,31.1382423108064,958449.446250297,0.0,1.0
2025-03-05,31.23,31.55,30.6,31.17,1183155,30.4365354418305,30.7484051613753,29.8225419314766,30.3780598694158,1213999.2319631,0.0,1.0
2025-03-06,30.55,31.03,30.28,30.92,1033468,29.7738122877977,30.241616867115,29.5106722119317,30.1344116510214,1060409.97017165,0.0,1.0
2025-03-07,30.37,30.66,29.57,30.49,1165630,29.5983855705537,29.8810175038912,28.8187112716916,29.715336715383,1196017.36438011,0.0,1.0
2025-03-10,29.1,30.26,28.93,29.84,2039574,28.3606526211101,29.4911803544602,28.1949718326019,29.0818513475575,2092744.62731587,0.0,1.0
2025-03-11,29.46,30.07,28.9,29.14,2438726,28.711506055598,29.3060077084804,28.1657340463945,28.3996363360532,2502302.31116671,0.0,1.0
2025-03-12,29.43,29.83,28.99,29.83,1087281,28.6822682693907,29.0721054188218,28.2534474050165,29.0721054188218,1115625.84693305,0.0,1.0
2025-03-13,29.36,29.98,29.31,29.56,1105826,28.6140467682403,29.2182943498584,28.5653171245614,28.8089653429558,1134654.3053825,0.0,1.0
2025-03-14,29.85,29.89,29.1,29.56,978034,29.3596103165272,29.3989531779229,28.6219316653582,29.0743745714085,994369.972395916,0.275,1.0
2025-03-17,30.28,30.39,29.65,29.76,1270380,29.7825460765307,29.8907389453689,29.1628960095488,29.2710888783869,1291598.98892301,0.0,1.0
2025-03-18,30.28,30.335,29.865,30.32,985021,29.7825460765307,29.8366425109498,29.3743638895506,29.8218889379264,1001473.67533174,0.0,1.0
2025-03-19,30.66,30.98,30.17,30.35,1031864,30.1563032597897,30.4710461509552,29.6743532076926,29.8513960839732,1049099.08775803,0.0,1.0
2025-03-20,30.13,30.92,30.09,30.21,998700,29.6350103462969,30.4120318588617,29.5956674849013,29.7136960690883,1015381.15385744,0.0,1.0
2025-03-21,30.32,30.38,29.6,29.97,3357894,29.8218889379264,29.8809032300199,29.1137174328042,29.4776389007142,3413980.45884746,0.0,1.0
2025-03-24,31.34,31.515,30.55,30.84,1575889,30.8251319035163,30.9972569221224,30.0481103909516,30.3333461360703,1602210.86529612,0.0,1.0
2025-03-25,31.15,31.685,31.07,31.33,891329,30.6382533118868,31.1644640830541,30.5595675890955,30.8152961881674,906216.750261934,0.0,1.0
2025-03-26,31.03,31.72,30.89,31.16,798528,30.5202247276998,31.1988890867753,30.3825247128149,30.6480890272357,811865.70744715,0.0,1.0
2025-03-27,30.77,31.155,30.615,31.1,838872,30.2644961286278,30.6431711695613,30.1120425407196,30.5890747351422,852883.567937013,0.0,1.0
2025-03-28,30.12,30.935,29.86,30.71,1010060,29.625174630948,30.426785431885,29.3694460318761,30.2054818365343,1026930.8984332,0.0,1.0
2025-03-31,30.36,30.55,29.53,29.76,1029172,29.8612317993221,30.0481103909516,29.0448674253617,29.2710888783869,1046362.12363849,0.0,1.0
2025-04-01,30.41,30.58,29.78,30.02,1187780,29.9104103760667,30.0776175369984,29.2907603090847,29.5268174774588,1207619.33206046,0.0,1.0
2025-04-02,30.46,30.49,29.88,30.12,1027495,29.9595889528113,29.9890960988581,29.3891174625739,29.625174630948,1044657.11292955,0.0,1.0
2025-04-03,27.57,29.09,27.5,28.69,1730752,27.1170672169733,28.6120959500092,27.0482172095309,28.2186673360524,1759660.52147899,0.0,1.0
2025-04-04,26.43,26.7,25.25,26.24,1705281,25.9957956671964,26.2613599816173,24.8351812560238,25.8089170755669,1733764.08273872,0.0,1.0
2025-04-07,26.47,27.77,25.22,25.63,1376645,26.0351385285921,27.3137815239517,24.8056741099771,25.2089384392828,1399638.91914696,0.0,1.0
2025-04-08,26.42,27.99,25.98,27.49,1770801,25.9859599518475,27.530167261628,25.553188476495,27.038381494182,1800378.45462291,0.0,1.0
2025-04-09,28.87,29.09,25.71,26.0,2688865,28.395710212333,28.6120959500092,25.2876241620742,25.5728599071928,2733776.75604973,0.0,1.0
2025-04-10,26.97,28.4,26.01,28.07,1685161,26.5269242960381,27.9334315909337,25.5826956225418,27.6088529844194,1713308.02104291,0.0,1.0
2025-04-11,27.2,27.52,26.2,26.67,1531704,26.7531457490633,27.0678886402287,25.7695742141713,26.2318528355705,1557287.84909187,0.0,1.0
2025-04-14,27.45,27.9,26.66,27.59,1696088,26.9990386327863,27.4416458234877,26.2220171202216,27.1367386476712,1724417.53327701,0.0,1.0
2025-04-15,28.03,28.2,27.57,27.57,1629436,27.5695101230237,27.7367172839553,27.1170672169733,27.1170672169733,1656652.25374671,0.0,1.0
2025-04-16,27.89,28.32,27.47,28.0,1144391,27.4318101081388,27.8547458681424,27.0187100634841,27.5400029769769,1163505.6113388,0.0,1.0
2025-04-17,27.91,28.37,27.79,27.92,1694418,27.4514815388366,27.903924444887,27.3334529546496,27.4613172541856,1722719.63948814,0.0,1.0
2025-04-21,27.59,27.86,27.31,27.69,1592553,27.1367386476712,27.402302962092,26.8613386179014,27.2350958011604,1619153.20188156,0.0,1.0
2025-04-22,27.9,28.33,27.14,27.88,2626195,27.4416458234877,27.8645815834913,26.6941314569698,27.4219743927899,2670059.98733817,0.0,1.0
2025-04-23,28.4,29.71,28.145,28.69,2555672,27.9334315909337,29.2219103016423,27.6826208495363,28.2186673360524,2598359.05100745,0.0,1.0
2025-04-24,29.07,29.18,28.06,28.32,1151907,28.5924245193114,28.7006173881495,27.5990172690704,27.8547458681424,1171147.15009157,0.0,1.0
2025-04-25,28.85,28.93,28.47,28.79,1319167,28.3760387816351,28.4547245044265,28.0022815983762,28.3170244895416,1341200.87172389,0.0,1.0
2025-04-28,29.05,29.08,28.335,28.95,2618326,28.5727530886135,28.6022602346603,27.8694994411657,28.4743959351243,2662059.55247314,0.0,1.0
2025-04-29,30.12,30.19,29.04,29.04,2793398,29.625174630948,29.6940246383905,28.5629173732646,28.5629173732646,2840055.75690703,0.0,1.0
2025-04-30,29.26,29.84,29.09,29.5,2048567,28.7793031109409,29.3497746011783,28.6120959500092,29.015360279315,2082783.9433406,0.0,1.0
2025-05-01,29.69,30.005,28.93,29.13,1361936,29.2022388709445,29.5120639044354,28.4547245044265,28.6514388114049,1384684.23666764,0.0,1.0
2025-05-02,30.28,30.43,29.855,30.17,832722,29.7825460765307,29.9300818067646,29.3645281742016,29.6743532076926,846630.845301364,0.0,1.0
2025-05-05,30.26,30.68,29.81,29.81,848164,29.7628746458329,30.1759746904876,29.3202674551315,29.3202674551315,862330.770982615,0.0,1.0
2025-05-06,29.87,30.25,29.665,29.9,580655,29.379281747225,29.753038930484,29.1776495825721,29.4087888932718,590353.60357774,0.0,1.0
2025-05-07,30.03,30.39,29.8,30.24,938802,29.5366531928077,29.8907389453689,29.3104317397826,29.7432032151351,954482.685494812,0.0,1.0
2025-05-08,30.75,31.02,30.3,30.38,750199,30.24482469793,30.5103890123509,29.8022175072286,29.8809032300199,762729.474559621,0.0,1.0
2025-05-09,30.72,31.045,30.57,30.88,871006,30.2153175518832,30.5349783007232,30.0677818216494,30.372688997466,885554.297883999,0.0,1.0
2025-05-12,32.41,32.68,31.915,32.1,2094579,31.8775534458508,32.1431177602716,31.3906855360792,31.5726462700342,2129564.47568394,0.0,1.0
2025-05-13,32.18,32.5,31.99,32.5,893401,31.6513319928256,31.9660748839911,31.4644534011961,31.9660748839911,908323.358603571,0.0,1.0
2025-05-14,32.21,32.395,31.86,31.93,915006,31.6808391388724,31.8627998728274,31.3365891016602,31.4054391091026,930289.22405775,0.0,1.0
2025-05-15,32.03,32.39,31.78,32.06,931172,31.5037962625918,31.8578820151529,31.2579033788688,31.5333034086386,946725.242615135,0.0,1.0
2025-05-16,31.82,32.05,31.63,32.05,1317692,31.2972462402645,31.5234676932896,31.110367648635,31.5234676932896,1339701.2349942,0.0,1.0
2025-05-19,31.71,31.765,31.26,31.37,1349473,31.1890533714264,31.2431498058454,30.7464461807249,30.8546390495631,1372013.06882893,0.0,1.0
2025-05-20,31.54,31.65,31.415,31.57,1678190,31.0218462104947,31.1300390793328,30.8988997686332,31.0513533565415,1706220.58535297,0.0,1.0
2025-05-21,30.42,31.405,30.41,31.16,941498,29.9202460914156,30.8890640532843,29.9104103760667,30.6480890272357,957223.716425821,0.0,1.0
2025-05-22,30.66,30.829,30.11,30.21,1265644,30.1563032597897,30.3225268491865,29.6153389155991,29.7136960690883,1286783.88414212,0.0,1.0
2025-05-23,30.2,30.38,29.77,29.79,1810964,29.7038603537394,29.8809032300199,29.2809245937358,29.3005960244337,1841212.29189374,0.0,1.0
2025-05-27,30.86,30.87,30.12,30.5,1619053,30.3530175667681,30.362853282117,29.625174630948,29.998931814207,1646095.82787258,0.0,1.0
2025-05-28,30.23,30.93,30.23,30.84,907855,29.7333674997861,30.4218675742106,29.7333674997861,30.3333461360703,923018.78185165,0.0,1.0
2025-05-29,30.65,30.66,30.24,30.41,908993,30.1464675444408,30.1563032597897,29.7432032151351,29.9104103760667,924175.78971496,0.0,1.0
2025-05-30,30.3,30.555,30.19,30.53,837472,29.8022175072286,30.0530282486261,29.6940246383905,30.0284389602538,851460.183922392,0.0,1.0
2025-06-02,30.09,30.285,29.621,30.15,754967,29.5956674849013,29.7874639342052,29.1343724350369,29.6546817769948,767577.113832267,0.0,1.0
2025-06-03,30.62,30.71,29.87,30.06,715629,30.116960398394,30.2054818365343,29.379281747225,29.5661603388545,727582.056427198,0.0,1.0
2025-06-04,30.23,30.68,30.2,30.5,1026524,29.7333674997861,30.1759746904876,29.7038603537394,29.998931814207,1043669.89444513,0.0,1.0
2025-06-05,30.1,30.41,29.94,30.31,1190109,29.6055032002502,29.9104103760667,29.4481317546675,29.8120532225775,1209987.23303907,0.0,1.0
2025-06-06,30.85,30.85,30.42,30.69,914374,30.3431818514192,30.3431818514192,29.9202460914156,30.1858104058365,929646.667845437,0.0,1.0
2025-06-09,31.05,31.415,30.86,31.0,936884,30.5398961583976,30.8988997686332,30.3530175667681,30.490717581653,952532.649394782,0.0,1.0
2025-06-10,31.42,31.62,30.92,31.13,808796,30.9038176263077,31.1005319332861,30.4120318588617,30.618581881189,822305.212491516,0.0,1.0
2025-06-11,31.09,31.72,30.88,31.53,1180439,30.5792390197933,31.1988890867753,30.372688997466,31.0120104951458,1200155.71630952,0.0,1.0
2025-06-12,31.16,31.275,30.57,30.85,1344474,30.6480890272357,30.7611997537483,30.0677818216494,30.3431818514192,1366930.57119387,0.0,1.0
2025-06-13,30.01,30.5552,29.905,30.44,1056322,29.7874639342052,30.3286210597277,29.6832425508966,30.2142753134691,1064213.5661505,0.275,1.0
2025-06-16,30.18,30.51,30.065,30.49,983242,29.9562033167049,30.2837562356748,29.8420560873669,30.263904543616,990587.60038033,0.0,1.0
2025-06-17,29.76,30.23,29.72,29.89,1093994,29.5393177834704,30.0058325468518,29.4996143993528,29.6683537818525,1102167.00597664,0.0,1.0
2025-06-18,30.28,30.59,29.66,29.73,1236703,30.0554617769988,30.3631630039099,29.4400593231765,29.5095402453822,1245942.15580005,0.0,1.0
2025-06-20,30.28,30.73,30.205,30.56,3535363,30.0554617769988,30.5021248483214,29.9810179317783,30.3333854658218,3561774.97568595,0.0,1.0
2025-06-23,31.07,31.095,30.01,30.06,1700552,30.8396036133208,30.8644182283942,29.7874639342052,29.8370931643522,1713256.47704428,0.0,1.0
2025-06-24,31.41,31.82,31.37,31.37,1366029,31.1770823783201,31.5840420655251,31.1373789942025,31.1373789942025,1376234.32396088,0.0,1.0
2025-06-25,31.36,31.52,31.225,31.39,1412088,31.1274531481731,31.2862666846434,30.9934542267763,31.1572306862613,1422637.42135289,0.0,1.0
2025-06-26,31.97,32.025,31.38,31.4,1078332,31.732929755966,31.7875219091277,31.1473048402319,31.1671565322907,1086387.99837001,0.0,1.0
2025-06-27,32.15,32.25,31.82,32.08,3569406,31.9115949844951,32.010853444789,31.5840420655251,31.8421140622893,3596072.30399348,0.0,1.0
2025-06-30,31.98,32.35,31.95,32.25,1315335,31.7428556019954,32.1101119050829,31.7130780639072,32.010853444789,1325161.5994295,0.0,1.0
2025-07-01,33.44,33.8,31.76,31.76,3194757,33.1920291222866,33.5493595793447,31.5244869893488,31.5244869893488,3218624.37775061,0.0,1.0
2025-07-02,34.01,34.06,33.365,33.61,1838828,33.757802345962,33.8074315761089,33.1175852770662,33.3607685047863,1852565.50882912,0.0,1.0
2025-07-03,34.68,34.83,34.255,34.3,960243,34.4228340299312,34.5717217203721,34.0009855736821,34.0456518808143,967416.779543603,0.0,1.0
2025-07-07,34.19,34.79,33.99,34.37,1426232,33.936467574491,34.5320183362546,33.7379506539032,34.1151328030201,1436887.08829123,0.0,1.0
2025-07-08,35.23,35.46,34.345,34.65,2146910,34.9687555615478,35.1970500202238,34.0903181879466,34.3930564918431,2162949.12659603,0.0,1.0
2025-07-09,35.18,35.61,34.96,35.52,1252948,34.9191263314008,35.3459377106647,34.7007577187542,35.2566050964002,1262308.51888074,0.0,1.0
2025-07-10,35.65,35.94,35.17,35.17,1445243,35.3856410947823,35.6734906296346,34.9092004853714,34.9092004853714,1456040.11559359,0.0,1.0
2025-07-11,35.11,35.54,35.1,35.33,1649068,34.8496454091951,35.2764567884589,34.8397195631657,35.0680140218417,1661387.85058408,0.0,1.0
2025-07-14,35.52,35.54,35.06,35.08,1672331,35.2566050964002,35.2764567884589,34.8000161790481,34.8198678711069,1684824.64371095,0.0,1.0
2025-07-15,34.0,35.45,33.98,35.35,1748174,33.7478764999326,35.1871241741944,33.7280248078738,35.0878657139005,1761234.25129041,0.0,1.0
2025-07-16,34.34,34.49,33.62,34.32,1998216,34.0853552649319,34.2342429553728,33.3706943508157,34.0655035728731,2013144.26405868,0.0,1.0
2025-07-17,35.0,35.1,34.08,34.14,1986432,34.7404611028718,34.8397195631657,33.8272832681677,33.8868383443441,2001272.22819886,0.0,1.0
2025-07-18,34.89,35.27,34.69,35.16,1573993,34.6312767965485,35.0084589456654,34.4327598759606,34.8992746393421,1585751.98057593,0.0,1.0
2025-07-21,35.05,35.62,34.93,35.12,1706475,34.7900903330187,35.3558635566941,34.670980180666,34.8595712552245,1719223.72656887,0.0,1.0
2025-07-22,35.47,35.8,34.795,35.07,2196239,35.2069758662532,35.5345287852231,34.5369812592692,34.8099420250775,2212646.6534909,0.0,1.0
2025-07-23,35.92,36.045,35.37,35.7,2978900,35.6536389375758,35.7777120129432,35.1077174059593,35.4352703249292,3001154.7541429,0.0,1.0
2025-07-24,35.04,36.25,34.94,35.72,4555382,34.7801644869893,35.9811918565458,34.6809060266954,35.455122016988,4589414.32953002,0.0,1.0
2025-07-25,36.42,36.65,34.71,35.14,2885756,36.1499312390454,36.3782256977214,34.4526115680194,34.8794229472833,2907314.8943222,0.0,1.0
2025-07-28,36.27,36.6,36.02,36.57,3439008,36.0010435486046,36.3285964675745,35.7528973978698,36.2988189294863,3464700.12713936,0.0,1.0
2025-07-29,35.74,36.5396,35.48,36.51,2665966,35.4749737090468,36.268644357557,35.2169017122826,36.23926385331,2685882.88807389,0.0,1.0
2025-07-30,35.25,35.97,35.07,35.8,2340855,34.9886072536066,35.7032681677228,34.8099420250775,35.5345287852231,2358343.05012225,0.0,1.0
2025-07-31,34.85,35.25,34.67,34.94,2227396,34.5915734124309,34.9886072536066,34.4129081839018,34.6809060266954,2244036.42108123,0.0,1.0
2025-08-01,33.94,34.395,33.25,34.29,2334899,33.6883214237562,34.1399474180936,33.0034380477282,34.035726034785,2352342.5540614,0.0,1.0
2025-08-04,34.72,34.925,33.82,34.13,1611351,34.4625374140488,34.6660172576513,33.5692112714035,33.8769124983147,1623389.07457213,0.0,1.0
2025-08-05,34.87,34.95,34.125,34.95,1821233,34.6114251044897,34.6908318727248,33.8719495753,34.6908318727248,1834839.06017386,0.0,1.0
2025-08-06,34.45,34.94,34.45,34.9,1558150,34.1945395712552,34.6809060266954,34.1945395712552,34.6412026425779,1569790.62075523,0.0,1.0
2025-08-07,33.95,34.81,33.89,34.81,1449247,33.6982472697856,34.5518700283133,33.6386921936093,34.5518700283133,1460074.02866069,0.0,1.0
2025-08-08,34.28,34.45,33.85,34.45,952199,34.0258001887556,34.1945395712552,33.5989888094917,34.1945395712552,959312.684460743,0.0,1.0
2025-08-11,34.12,34.42,33.97,34.3,903599,33.8669866522853,34.1647620331671,33.7180989618444,34.0456518808143,910349.603776148,0.0,1.0
2025-08-12,35.35,35.45,34.4,34.4,1274186,35.0878657139005,35.1871241741944,34.1449103411083,34.1449103411083,1283705.18364575,0.0,1.0
2025-08-13,36.11,36.18,35.505,35.62,1349454,35.8422300121343,35.91171093434,35.2417163273561,35.3558635566941,1359535.49551752,0.0,1.0
2025-08-14,36.24,36.27,35.57,35.69,1074022,35.9712660105164,36.0010435486046,35.3062343265471,35.4253444788998,1082045.79923934,0.0,1.0
2025-08-15,35.37,36.34,35.34,36.34,1439987,35.1077174059593,36.0705244708103,35.0779398678711,36.0705244708103,1450744.84908992,0.0,1.0
2025-08-18,35.55,35.62,35.01,35.35,1815646,35.2863826344883,35.3558635566941,34.7503869489012,35.0878657139005,1829210.32083673,0.0,1.0
2025-08-19,35.48,35.98,35.37,35.52,1644508,35.2169017122826,35.7131940137522,35.1077174059593,35.2566050964002,1656793.78375441,0.0,1.0
2025-08-20,35.43,35.685,35.14,35.55,2144997,35.1672724821356,35.4203815558851,34.8794229472833,35.2863826344883,2161021.83496333,0.0,1.0
2025-08-21,35.34,35.585,35.1,35.21,1451700,35.0779398678711,35.3211230955912,34.8397195631657,34.948903869489,1462545.35452323,0.0,1.0
2025-08-22,37.19,37.42,35.36,35.49,2018160,36.9142213833086,37.1425158419846,35.0977915599299,35.226827558312,2033237.26161369,0.0,1.0
2025-08-25,36.97,37.35,36.89,36.99,889360,36.695852770662,37.0730349197789,36.6164460024269,36.7157044627208,896004.227112198,0.0,1.0
2025-08-26,37.53,37.64,36.86,36.98,1580230,37.2517001483079,37.3608844546313,36.5866684643387,36.7057786166914,1592035.57593046,0.0,1.0
2025-08-27,37.66,37.9,37.325,37.33,1952872,37.38073614669,37.6189564513954,37.0482203047054,37.0531832277201,1967461.50828579,0.0,1.0
2025-08-28,37.54,37.95,37.42,37.78,1684644,37.2616259943373,37.6685856815424,37.1425158419846,37.4998462990427,1697229.63162184,0.0,1.0
2025-08-29,37.64,37.92,37.52,37.64,1332955,37.3608844546313,37.6388081434542,37.2417743022786,37.3608844546313,1342913.23485466,0.0,1.0
2025-09-02,37.49,37.57,36.945,37.12,1456061,37.2119967641904,37.2914035324255,36.6710381555885,36.8447404611029,1466938.93466449,0.0,1.0
2025-09-03,37.42,37.83,37.03,37.33,3465953,37.1425158419846,37.5494755291897,36.7554078468383,37.0531832277201,3491846.42773703,0.0,1.0
2025-09-04,37.95,37.98,37.3,37.505,2439923,37.6685856815424,37.6983632196306,37.0234056896319,37.2268855332345,2458151.16693833,0.0,1.0
2025-09-05,37.77,38.465,37.42,38.0,2484769,37.4899204530134,38.1797667520561,37.1425158419846,37.7182149116894,2503332.20225482,0.0,1.0
2025-09-08,37.79,38.16,37.44,37.86,2287023,37.5097721450721,37.8770284481596,37.1623675340434,37.5792530672779,2304108.88223309,0.0,1.0
2025-09-09,37.27,37.82,37.19,37.71,1833487,36.9936281515438,37.5395496831603,36.9142213833086,37.430365376837,1847184.60730779,0.0,1.0
2025-09-10,37.27,37.62,37.11,37.34,1689819,36.9936281515438,37.3410327625725,36.8348146150735,37.0631090737495,1702443.29299103,0.0,1.0
2025-09-11,37.34,37.54,37.11,37.19,1895913,37.0631090737495,37.2616259943373,36.8348146150735,36.9142213833086,1910076.9792176,0.0,1.0
2025-09-12,37.7,37.975,37.1,37.31,2206202,37.4204395308076,37.6934002966159,36.8248887690441,37.0333315356613,2222684.08503124,0.0,1.0
2025-09-15,36.81,37.65,36.65,37.62,1710079,36.81,37.65,36.65,37.62,1710079,0.275,1.0
2025-09-16,36.48,36.89,36.08,36.79,1548699,36.48,36.89,36.08,36.79,1548699,0.0,1.0
2025-09-17,36.85,37.67,36.52,36.6,1891454,36.85,37.67,36.52,36.6,1891454,0.0,1.0
2025-09-18,38.12,38.2,36.99,37.06,2038569,38.12,38.2,36.99,37.06,2038569,0.0,1.0
2025-09-19,37.34,38.25,37.32,38.0,6498985,37.34,38.25,37.32,38.0,6498985,0.0,1.0
2025-09-22,37.38,37.48,36.99,37.19,2200686,37.38,37.48,36.99,37.19,2200686,0.0,1.0
2025-09-23,37.31,37.93,37.24,37.4,2049214,37.31,37.93,37.24,37.4,2049214,0.0,1.0
2025-09-24,37.28,37.63,37.06,37.34,1181352,37.28,37.63,37.06,37.34,1181352,0.0,1.0
2025-09-25,37.15,37.4199,36.88,37.17,1350075,37.15,37.4199,36.88,37.17,1350075,0.0,1.0
2025-09-26,37.58,37.6699,37.115,37.17,881287,37.58,37.6699,37.115,37.17,881287,0.0,1.0
2025-09-29,37.83,37.99,37.14,37.99,1949947,37.83,37.99,37.14,37.99,1949947,0.0,1.0
2025-09-30,37.54,38.0,36.96,37.79,1278858,37.54,38.0,36.96,37.79,1278858,0.0,1.0
2025-10-01,37.52,37.627,36.98,37.39,1044048,37.52,37.627,36.98,37.39,1044048,0.0,1.0
2025-10-02,37.41,37.57,36.89,37.37,1527797,37.41,37.57,36.89,37.37,1527797,0.0,1.0
2025-10-03,37.78,38.0,37.57,37.61,1830797,37.78,38.0,37.57,37.61,1830797,0.0,1.0
2025-10-06,38.75,39.48,38.225,38.25,3835599,38.75,39.48,38.225,38.25,3835599,0.0,1.0
2025-10-07,39.08,39.23,38.63,38.76,2178671,39.08,39.23,38.63,38.76,2178671,0.0,1.0
2025-10-08,39.53,40.2,38.94,39.25,5204701,39.53,40.2,38.94,39.25,5204701,0.0,1.0
2025-10-09,39.77,39.875,39.08,39.53,3108245,39.77,39.875,39.08,39.53,3108245,0.0,1.0
2025-10-10,37.69,40.23,37.67,39.96,3336097,37.69,40.23,37.67,39.96,3336097,0.0,1.0
2025-10-13,38.47,38.71,37.996,38.1,2506131,38.47,38.71,37.996,38.1,2506131,0.0,1.0
2025-10-14,39.47,39.72,37.94,38.13,1823958,39.47,39.72,37.94,38.13,1823958,0.0,1.0
2025-10-15,39.0,39.76,38.81,39.6,2868456,39.0,39.76,38.81,39.6,2868456,0.0,1.0
2025-10-16,35.82,39.01,35.485,38.51,4821378,35.82,39.01,35.485,38.51,4821378,0.0,1.0
2025-10-17,36.53,36.75,35.84,36.4,2448726,36.53,36.75,35.84,36.4,2448726,0.0,1.0
2025-10-20,37.06,37.425,36.661,36.77,2764582,37.06,37.425,36.661,36.77,2764582,0.0,1.0
2025-10-21,35.63,36.585,34.81,36.44,7037242,35.63,36.585,34.81,36.44,7037242,0.0,1.0
2025-10-22,35.39,36.27,35.34,35.74,2810098,35.39,36.27,35.34,35.74,2810098,0.0,1.0
2025-10-23,35.41,35.7,35.16,35.64,1783005,35.41,35.7,35.16,35.64,1783005,0.0,1.0
2025-10-24,36.49,36.7,35.73,35.81,2564823,36.49,36.7,35.73,35.81,2564823,0.0,1.0
2025-10-27,38.09,38.645,37.51,37.7,31608912,38.09,38.645,37.51,37.7,31608912,0.0,1.0
2025-10-28,37.89,38.36,37.495,37.73,14291632,37.89,38.36,37.495,37.73,14291632,0.0,1.0
2025-10-29,37.04,37.88,36.67,37.66,8777932,37.04,37.88,36.67,37.66,8777932,0.0,1.0
2025-10-30,37.38,37.82,36.8458,36.89,6680688,37.38,37.82,36.8458,36.89,6680688,0.0,1.0
2025-10-31,37.74,37.8,36.92,37.04,4588852,37.74,37.8,36.92,37.04,4588852,0.0,1.0
2025-11-03,37.58,37.68,37.04,37.68,3517159,37.58,37.68,37.04,37.68,3517159,0.0,1.0
2025-11-04,37.23,37.48,36.84,37.12,3758267,37.23,37.48,36.84,37.12,3758267,0.0,1.0
2025-11-05,37.31,37.685,37.08,37.37,5154175,37.31,37.685,37.08,37.37,5154175,0.0,1.0
2025-11-06,37.57,37.86,37.09,37.09,2743550,37.57,37.86,37.09,37.09,2743550,0.0,1.0
2025-11-07,38.43,38.43,37.3,37.3,3128492,38.43,38.43,37.3,37.3,3128492,0.0,1.0
2025-11-10,38.74,38.96,38.29,38.68,1881606,38.74,38.96,38.29,38.68,1881606,0.0,1.0
2025-11-11,38.57,39.0,38.5243,38.61,3068762,38.57,39.0,38.5243,38.61,3068762,0.0,1.0
2025-11-12,38.86,39.38,38.62,38.62,2908666,38.86,39.38,38.62,38.62,2908666,0.0,1.0
2025-11-13,38.37,39.07,38.3,38.75,2329262,38.37,39.07,38.3,38.75,2329262,0.0,1.0
2025-11-14,38.41,38.59,37.74,37.94,3913193,38.41,38.59,37.74,37.94,3913193,0.0,1.0
2025-11-17,37.24,38.4372,37.15,38.24,3616593,37.24,38.4372,37.15,38.24,3616593,0.0,1.0
2025-11-18,37.51,37.83,36.96,37.04,2896589,37.51,37.83,36.96,37.04,2896589,0.0,1.0
2025-11-19,37.67,37.795,37.21,37.54,3686692,37.67,37.795,37.21,37.54,3686692,0.0,1.0
2025-11-20,37.43,38.36,37.375,37.99,2570837,37.43,38.36,37.375,37.99,2570837,0.0,1.0
2025-11-21,38.96,39.35,37.57,37.57,3107966,38.96,39.35,37.57,37.57,3107966,0.0,1.0
2025-11-24,38.96,39.3,38.71,39.15,1844427,38.96,39.3,38.71,39.15,1844427,0.0,1.0
2025-11-25,39.62,39.73,39.02,39.02,4039765,39.62,39.73,39.02,39.02,4039765,0.0,1.0
2025-11-26,39.77,40.095,39.55,39.69,3249572,39.77,40.095,39.55,39.69,3249572,0.0,1.0